Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 307.625 | ... | ... | 307'0 | 0'0 | 307'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 297.625 | ... | ... | 297'0 | 0'0 | 297'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 287.625 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 277.625 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 267.625 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 257.625 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 247.625 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 237.625 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 227.625 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 217.625 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 207.625 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 197.625 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 187.625 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 177.625 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 172.625 | ... | ... | 172'0 | 0'0 | 172'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 167.625 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 162.625 | ... | ... | 162'0 | 0'0 | 162'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 157.625 | ... | ... | 157'0 | 0'0 | 157'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 152.625 | ... | ... | 152'0 | 0'0 | 152'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 147.625 | ... | ... | 147'0 | 0'0 | 147'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 142.625 | ... | ... | 142'0 | 0'0 | 142'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 137.625 | ... | ... | 137'0 | 0'0 | 137'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 132.625 | ... | ... | 132'0 | 0'0 | 132'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 127.625 | ... | ... | 127'0 | 0'0 | 127'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 122.625 | ... | ... | 122'0 | 0'0 | 122'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 117.625 | ... | ... | 117'0 | 0'0 | 117'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 112.625 | ... | ... | 112'0 | 0'0 | 112'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 107.625 | ... | ... | 107'0 | 0'0 | 107'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 102.625 | ... | ... | 102'0 | 0'0 | 102'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 97.875 | ... | ... | 97'0 | 0'0 | 97'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 92.875 | ... | ... | 92'0 | 0'0 | 92'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 87.875 | ... | ... | 87'1 | 0'0 | 87'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 82.875 | ... | ... | 82'1 | 0'0 | 82'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 78 | ... | ... | 77'1 | 0'0 | 77'1 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 72.875 | ... | ... | 72'2 | 0'0 | 72'2 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
| 68.125 | ... | ... | 67'3 | 0'0 | 67'3 | 5100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
| 63.25 | ... | ... | 62'4 | 0'0 | 62'4 | 5150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 58.25 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 53.5 | ... | ... | 53'0 | 0'0 | 53'0 | 5250 | 1'0 | 0'0 | 1'0 | ... | ... | 0.75 |
| 48.875 | ... | ... | 48'2 | 0'0 | 48'2 | 5300 | 1'3 | 0'0 | 1'3 | ... | ... | 1.125 |
| 44.5 | ... | ... | 43'6 | 0'0 | 43'6 | 5350 | 1'7 | 0'0 | 1'7 | ... | ... | 1.5 |
| 39.875 | 40'3 | 40'3 | 39'3 | 1'0 | 40'3 | 5400 | 2'2 | -0'2 | 2'4 | 2'2 | 2'2 | 2.25 |
| 35.875 | ... | ... | 35'2 | 0'0 | 35'2 | 5450 | 3'3 | 0'0 | 3'3 | ... | ... | 3 |
| 32 | ... | ... | 31'3 | 0'0 | 31'3 | 5500 | 4'3 | -0'1 | 4'4 | 4'3 | 4'2 | 4.125 |
| 28.375 | ... | ... | 27'6 | 0'0 | 27'6 | 5550 | 5'7 | 0'0 | 5'7 | ... | ... | 5.375 |
| 25 | ... | ... | 24'4 | 0'0 | 24'4 | 5600 | 7'1 | -0'3 | 7'4 | 7'3 | 7'1 | 6.875 |
| 22 | ... | ... | 21'4 | 0'0 | 21'4 | 5650 | 9'4 | 0'0 | 9'4 | ... | ... | 8.75 |
| 19.25 | 19'6 | 18'6 | 18'6 | 0'0 | 18'6 | 5700 | 11'6 | 0'0 | 11'6 | ... | ... | 10.875 |
| 16.625 | 16'4 | 16'4 | 16'2 | 0'2 | 16'4 | 5750 | 14'2 | 0'0 | 14'2 | ... | ... | 13.375 |
| 14.5 | 15'0 | 15'0 | 14'0 | 1'0 | 15'0 | 5800 | 16'7 | 0'0 | 16'7 | ... | ... | 16 |
| 12.5 | 13'0 | 13'0 | 11'7 | 1'1 | 13'0 | 5850 | 19'7 | 0'0 | 19'7 | ... | ... | 18.875 |
| 10.75 | 10'5 | 10'5 | 10'1 | 0'4 | 10'5 | 5900 | 23'1 | 0'0 | 23'1 | ... | ... | 22 |
| 9 | 9'3 | 9'3 | 8'5 | 0'6 | 9'3 | 5950 | 26'5 | 0'0 | 26'5 | ... | ... | 25.25 |
| 7.625 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 30'2 | 0'0 | 30'2 | ... | ... | 29 |
| 6.375 | ... | ... | 6'1 | 0'0 | 6'1 | 6050 | 34'0 | 0'0 | 34'0 | ... | ... | 32.375 |
| 5.375 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 38'0 | 0'0 | 38'0 | ... | ... | 36.25 |
| 4.375 | ... | ... | 4'2 | 0'0 | 4'2 | 6150 | 42'2 | 0'0 | 42'2 | ... | ... | 40.375 |
| 3.625 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 46'4 | 0'0 | 46'4 | ... | ... | 44.5 |
| 3 | ... | ... | 3'0 | 0'0 | 3'0 | 6250 | 50'7 | 0'0 | 50'7 | ... | ... | 48.875 |
| 2.5 | ... | ... | 2'4 | 0'0 | 2'4 | 6300 | 55'3 | 0'0 | 55'3 | ... | ... | 53.5 |
| 2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 6350 | 60'0 | 0'0 | 60'0 | ... | ... | 57.875 |
| 1.75 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 64'5 | 0'0 | 64'5 | ... | ... | 62.5 |
| 1.5 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6450 | 69'3 | 0'0 | 69'3 | ... | ... | 67.25 |
| 1.25 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 6500 | 74'1 | 0'0 | 74'1 | ... | ... | 72.125 |
| 1 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 78'7 | 0'0 | 78'7 | ... | ... | 76.75 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 83'6 | 0'0 | 83'6 | ... | ... | 81.625 |
| 0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 6650 | 88'5 | 0'0 | 88'5 | ... | ... | 86.5 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 93'4 | 0'0 | 93'4 | ... | ... | 91.375 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 98'3 | 0'0 | 98'3 | ... | ... | 96.25 |
| 0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 103'3 | 0'0 | 103'3 | ... | ... | 101.125 |
| 0.375 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6850 | 108'2 | 0'0 | 108'2 | ... | ... | 106.125 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 113'2 | 0'0 | 113'2 | ... | ... | 111 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 118'2 | 0'0 | 118'2 | ... | ... | 116 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 123'1 | 0'0 | 123'1 | ... | ... | 121 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 128'1 | 0'0 | 128'1 | ... | ... | 125.875 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 133'1 | 0'0 | 133'1 | ... | ... | 130.875 |
| 0.125 | ... | ... | ... | ... | ... | 7150 | ... | ... | ... | ... | ... | 133 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 143'1 | 0'0 | 143'1 | ... | ... | 140.875 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 153'1 | 0'0 | 153'1 | ... | ... | 150.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 163'0 | 0'0 | 163'0 | ... | ... | 160.75 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 173'0 | 0'0 | 173'0 | ... | ... | 170.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 183'0 | 0'0 | 183'0 | ... | ... | 180.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 193'0 | 0'0 | 193'0 | ... | ... | 190.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 203'0 | 0'0 | 203'0 | ... | ... | 200.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 213'0 | 0'0 | 213'0 | ... | ... | 210.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 223'0 | 0'0 | 223'0 | ... | ... | 220.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 233'0 | 0'0 | 233'0 | ... | ... | 230.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 243'0 | 0'0 | 243'0 | ... | ... | 240.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 253'0 | 0'0 | 253'0 | ... | ... | 250.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 263'0 | 0'0 | 263'0 | ... | ... | 260.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 273'0 | 0'0 | 273'0 | ... | ... | 270.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 283'0 | 0'0 | 283'0 | ... | ... | 280.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 293'0 | 0'0 | 293'0 | ... | ... | 290.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 303'0 | 0'0 | 303'0 | ... | ... | 300.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 313'0 | 0'0 | 313'0 | ... | ... | 310.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 323'0 | 0'0 | 323'0 | ... | ... | 320.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 333'0 | 0'0 | 333'0 | ... | ... | 330.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 343'0 | 0'0 | 343'0 | ... | ... | 340.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 353'0 | 0'0 | 353'0 | ... | ... | 350.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 363'0 | 0'0 | 363'0 | ... | ... | 360.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 373'0 | 0'0 | 373'0 | ... | ... | 370.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 383'0 | 0'0 | 383'0 | ... | ... | 380.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 393'0 | 0'0 | 393'0 | ... | ... | 390.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 403'0 | 0'0 | 403'0 | ... | ... | 400.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 413'0 | 0'0 | 413'0 | ... | ... | 410.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 423'0 | 0'0 | 423'0 | ... | ... | 420.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 433'0 | 0'0 | 433'0 | ... | ... | 430.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 443'0 | 0'0 | 443'0 | ... | ... | 440.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 453'0 | 0'0 | 453'0 | ... | ... | 450.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 463'0 | 0'0 | 463'0 | ... | ... | 460.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 473'0 | 0'0 | 473'0 | ... | ... | 470.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 483'0 | 0'0 | 483'0 | ... | ... | 480.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 493'0 | 0'0 | 493'0 | ... | ... | 490.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 503'0 | 0'0 | 503'0 | ... | ... | 500.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 513'0 | 0'0 | 513'0 | ... | ... | 510.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 523'0 | 0'0 | 523'0 | ... | ... | 520.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 533'0 | 0'0 | 533'0 | ... | ... | 530.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 543'0 | 0'0 | 543'0 | ... | ... | 540.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 553'0 | 0'0 | 553'0 | ... | ... | 550.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 563'0 | 0'0 | 563'0 | ... | ... | 560.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 623'0 | 0'0 | 623'0 | ... | ... | 620.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 823'0 | 0'0 | 823'0 | ... | ... | 820.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 923'0 | 0'0 | 923'0 | ... | ... | 920.75 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1023'0 | 0'0 | 1023'0 | ... | ... | 1020.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1123'0 | 0'0 | 1123'0 | ... | ... | 1120.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1223'0 | 0'0 | 1223'0 | ... | ... | 1220.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1323'0 | 0'0 | 1323'0 | ... | ... | 1320.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1423'0 | 0'0 | 1423'0 | ... | ... | 1420.625 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.