Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 212'0 | 0'0 | 212'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 6461 |
| 0 | ... | ... | 202'0 | 0'0 | 202'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 6463 |
| 0 | ... | ... | 192'0 | 0'0 | 192'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 6463 |
| 0 | ... | ... | 182'0 | 0'0 | 182'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 6463 |
| 0 | ... | ... | 172'0 | 0'0 | 172'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 6461 |
| 0 | ... | ... | 162'0 | 0'0 | 162'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 7986 |
| 0 | ... | ... | 152'0 | 0'0 | 152'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 8066 |
| 0 | ... | ... | 142'0 | 0'0 | 142'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 7408 |
| 0 | ... | ... | 132'0 | 0'0 | 132'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 9207 |
| 1 | ... | ... | 122'0 | 0'0 | 122'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 8263 |
| 1 | ... | ... | 112'1 | 0'0 | 112'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 6960 |
| 1 | ... | ... | 107'1 | 0'0 | 107'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 6330 |
| 1 | ... | ... | 102'1 | 0'0 | 102'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 7688 |
| 1 | ... | ... | 97'1 | 0'0 | 97'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 7038 |
| 1 | ... | ... | 92'1 | 0'0 | 92'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4226 |
| 1 | ... | ... | 87'1 | 0'0 | 87'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 7744 |
| 1 | ... | ... | 82'1 | 0'0 | 82'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 6282 |
| 1 | ... | ... | 77'1 | 0'0 | 77'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 7019 |
| 1 | ... | ... | 72'1 | 0'0 | 72'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 4042 |
| 1 | ... | ... | 67'1 | 0'0 | 67'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 5301 |
| 1 | ... | ... | 62'1 | 0'0 | 62'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 298 |
| 1 | ... | ... | 57'1 | 0'0 | 57'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 22532 |
| 1 | ... | ... | 52'1 | 0'0 | 52'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 22335 |
| 1 | ... | ... | 47'1 | 0'0 | 47'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 24134 |
| 1 | ... | ... | 42'2 | 0'0 | 42'2 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 1098 |
| 1 | ... | ... | 37'2 | 0'0 | 37'2 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | 24847 |
| 1 | ... | ... | 32'2 | 0'0 | 32'2 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 15995 |
| 1 | ... | ... | 30'3 | 0'0 | 30'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | 4223 |
| 1 | ... | ... | 29'3 | 0'0 | 29'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | 915 |
| 1 | ... | ... | 28'3 | 0'0 | 28'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 273 |
| 1 | ... | ... | 27'3 | 0'0 | 27'3 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 5811 |
| 132 | ... | ... | 26'3 | 0'0 | 26'3 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 10005 |
| 132 | ... | ... | 25'3 | 0'0 | 25'3 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 10485 |
| 132 | ... | ... | 24'4 | 0'0 | 24'4 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | 8287 |
| 131 | ... | ... | 23'4 | 0'0 | 23'4 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 7218 |
| 131 | 22'0 | 22'0 | 22'4 | -0'4 | 22'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 9218 |
| 132 | ... | ... | 21'4 | 0'0 | 21'4 | 4110 | 0'4 | 0'0 | 0'4 | ... | ... | 9822 |
| 132 | ... | ... | 20'5 | 0'0 | 20'5 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 9630 |
| 10 | ... | ... | 19'5 | 0'0 | 19'5 | 4130 | 0'5 | 0'0 | 0'5 | ... | ... | 220 |
| 132 | ... | ... | 18'5 | 0'0 | 18'5 | 4140 | 0'5 | 0'0 | 0'5 | ... | ... | 9613 |
| 131 | ... | ... | 17'6 | 0'0 | 17'6 | 4150 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 701 |
| 132 | ... | ... | 16'6 | 0'0 | 16'6 | 4160 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 2864 |
| 10 | ... | ... | 15'6 | 0'0 | 15'6 | 4170 | 0'6 | 0'0 | 0'6 | ... | ... | 3058 |
| 132 | ... | ... | 14'7 | 0'0 | 14'7 | 4180 | 0'7 | 0'0 | 0'7 | ... | ... | 780 |
| 132 | ... | ... | 14'0 | 0'0 | 14'0 | 4190 | 1'0 | 0'0 | 1'0 | ... | ... | 680 |
| 132 | 14'0 | 13'0 | 13'1 | 0'7 | 14'0 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | 625 |
| 132 | ... | ... | 12'3 | 0'0 | 12'3 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | 72 |
| 10 | 12'1 | 12'1 | 11'4 | 0'5 | 12'1 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | 2248 |
| 132 | ... | ... | 10'6 | 0'0 | 10'6 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | 1046 |
| 10 | ... | ... | 9'7 | 0'0 | 9'7 | 4240 | 2'0 | 0'0 | 2'0 | ... | ... | 192 |
| 10 | 9'7 | 9'7 | 9'2 | 0'5 | 9'7 | 4250 | 2'1 | -0'1 | 2'2 | 2'1 | 2'0 | 165 |
| 163 | ... | ... | 8'4 | 0'0 | 8'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 964 |
| 20 | ... | ... | 7'7 | 0'0 | 7'7 | 4270 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | 433 |
| 20 | ... | ... | 7'1 | 0'0 | 7'1 | 4280 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | 368 |
| 224 | ... | ... | 6'4 | 0'0 | 6'4 | 4290 | 3'4 | 0'0 | 3'4 | ... | ... | 144 |
| 81 | 6'4 | 6'0 | 6'0 | 0'0 | 6'0 | 4300 | 3'6 | -0'2 | 4'0 | 4'0 | 3'5 | 896 |
| 553 | 5'5 | 5'5 | 5'4 | 0'1 | 5'5 | 4310 | 4'4 | 0'0 | 4'4 | ... | ... | 174 |
| 624 | 5'1 | 5'1 | 4'7 | 0'2 | 5'1 | 4320 | 4'7 | 0'0 | 4'7 | 5'0 | 4'4 | 225 |
| 788 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 4330 | 5'3 | 0'0 | 5'3 | ... | ... | 139 |
| 208 | 4'1 | 4'1 | 3'7 | 0'2 | 4'1 | 4340 | 5'7 | 0'0 | 5'7 | ... | ... | 609 |
| 840 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | 503 |
| 962 | ... | ... | 3'1 | 0'0 | 3'1 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | 173 |
| 906 | ... | ... | 2'6 | 0'0 | 2'6 | 4370 | 7'6 | 0'0 | 7'6 | ... | ... | 173 |
| 463 | ... | ... | 2'3 | 0'0 | 2'3 | 4380 | 8'3 | 0'0 | 8'3 | ... | ... | 1 |
| 110 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 9'1 | 0'0 | 9'1 | ... | ... | 163 |
| 391 | 2'1 | 2'0 | 1'6 | 0'2 | 2'0 | 4400 | 9'7 | 0'1 | 9'6 | 9'7 | 9'7 | 163 |
| 210 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 10'4 | 0'0 | 10'4 | ... | ... | 132 |
| 110 | ... | ... | 1'4 | 0'0 | 1'4 | 4420 | 11'3 | 0'0 | 11'3 | ... | ... | 132 |
| 2288 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 12'2 | 0'0 | 12'2 | ... | ... | 132 |
| 110 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 13'1 | 0'0 | 13'1 | ... | ... | 132 |
| 210 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4450 | 14'0 | 0'0 | 14'0 | ... | ... | 132 |
| 210 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 14'7 | 0'0 | 14'7 | ... | ... | 132 |
| 7989 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 15'6 | 0'0 | 15'6 | ... | ... | 1 |
| 6961 | ... | ... | 0'6 | 0'0 | 0'6 | 4480 | 16'6 | 0'0 | 16'6 | ... | ... | 132 |
| 382 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 17'5 | 0'0 | 17'5 | ... | ... | 132 |
| 4455 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 18'4 | 0'0 | 18'4 | ... | ... | 132 |
| 110 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 19'4 | 0'0 | 19'4 | ... | ... | 1 |
| 8537 | ... | ... | 0'3 | 0'0 | 0'3 | 4520 | 20'3 | 0'0 | 20'3 | ... | ... | 132 |
| 10271 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 21'3 | 0'0 | 21'3 | ... | ... | 132 |
| 4547 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 22'3 | 0'0 | 22'3 | ... | ... | 1 |
| 396 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 23'2 | 0'0 | 23'2 | ... | ... | 1 |
| 2432 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 24'2 | 0'0 | 24'2 | ... | ... | 122 |
| 15210 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 28'2 | 0'0 | 28'2 | ... | ... | 1 |
| 730 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | 1 |
| 3173 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | 1 |
| 6139 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'1 | 0'0 | 43'1 | ... | ... | 1 |
| 23677 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 48'0 | -0'1 | 48'1 | 48'0 | 48'0 | 1 |
| 8347 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'1 | 0'0 | 53'1 | ... | ... | 1 |
| 13888 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'1 | 0'0 | 58'1 | ... | ... | 1 |
| 110 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'1 | 0'0 | 63'1 | ... | ... | 1 |
| 210 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 68'1 | 0'0 | 68'1 | ... | ... | 1 |
| 4650 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'1 | 0'0 | 73'1 | ... | ... | 1 |
| 6389 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'1 | 0'0 | 78'1 | ... | ... | 1 |
| 4905 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'1 | 0'0 | 83'1 | ... | ... | 1 |
| 5297 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'1 | 0'0 | 88'1 | ... | ... | 1 |
| 5608 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'1 | 0'0 | 93'1 | ... | ... | 1 |
| 5354 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'1 | 0'0 | 98'1 | ... | ... | 1 |
| 5322 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'1 | 0'0 | 103'1 | ... | ... | 1 |
| 5454 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'1 | 0'0 | 108'1 | ... | ... | 1 |
| 8344 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'0 | 0'0 | 118'0 | ... | ... | 1 |
| 7594 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'0 | 0'0 | 128'0 | ... | ... | 1 |
| 7180 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'0 | 0'0 | 138'0 | ... | ... | 1 |
| 9614 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'0 | 0'0 | 148'0 | ... | ... | 1 |
| 5905 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'0 | 0'0 | 158'0 | ... | ... | 0 |
| 8422 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
| 6344 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'0 | 0'0 | 178'0 | ... | ... | 0 |
| 6686 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'0 | 0'0 | 188'0 | ... | ... | 0 |
| 6902 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
| 6932 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'0 | 0'0 | 208'0 | ... | ... | 0 |
| 6520 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'0 | 0'0 | 218'0 | ... | ... | 0 |
| 6511 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
| 6498 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'0 | 0'0 | 238'0 | ... | ... | 0 |
| 7083 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'0 | 0'0 | 248'0 | ... | ... | 0 |
| 6938 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'0 | 0'0 | 258'0 | ... | ... | 0 |
| 6932 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'0 | 0'0 | 268'0 | ... | ... | 0 |
| 6664 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'0 | 0'0 | 278'0 | ... | ... | 0 |
| 6917 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'0 | 0'0 | 288'0 | ... | ... | 0 |
| 6504 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'0 | 0'0 | 298'0 | ... | ... | 0 |
| 6497 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'0 | 0'0 | 308'0 | ... | ... | 0 |
| 6491 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'0 | 0'0 | 318'0 | ... | ... | 0 |
| 6897 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'0 | 0'0 | 328'0 | ... | ... | 0 |
| 6964 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'0 | 0'0 | 338'0 | ... | ... | 0 |
| 6470 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'0 | 0'0 | 348'0 | ... | ... | 0 |
| 6958 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'0 | 0'0 | 358'0 | ... | ... | 0 |
| 6629 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'0 | 0'0 | 368'0 | ... | ... | 0 |
| 6470 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'0 | 0'0 | 388'0 | ... | ... | 0 |
| 6958 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'0 | 0'0 | 408'0 | ... | ... | 0 |
| 6476 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'0 | 0'0 | 418'0 | ... | ... | 0 |
| 6952 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'0 | 0'0 | 428'0 | ... | ... | 0 |
| 6958 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'0 | 0'0 | 438'0 | ... | ... | 0 |
| 6470 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'0 | 0'0 | 468'0 | ... | ... | 0 |
| 6635 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'0 | 0'0 | 518'0 | ... | ... | 0 |
| 6476 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'0 | 0'0 | 568'0 | ... | ... | 0 |
| 25016 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'0 | 0'0 | 668'0 | ... | ... | 0 |
| 6516 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'0 | 0'0 | 768'0 | ... | ... | 0 |
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.