Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 1250 | ... | ... | ... | ... | ... | 443 |
| 1 | ... | ... | 97'4 | 0'0 | 97'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1504 |
| 1 | ... | ... | 92'4 | 0'0 | 92'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1375 |
| 1 | ... | ... | 87'4 | 0'0 | 87'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1067 |
| 1 | ... | ... | 82'4 | 0'0 | 82'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 608 |
| 1 | ... | ... | 77'4 | 0'0 | 77'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2950 |
| 1 | ... | ... | 72'4 | 0'0 | 72'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 2065 |
| 1 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1959 |
| 1 | ... | ... | 62'4 | 0'0 | 62'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 1015 |
| 1 | ... | ... | 57'5 | 0'0 | 57'5 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 2033 |
| 1 | ... | ... | 52'6 | 0'0 | 52'6 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 1353 |
| 1 | ... | ... | 47'6 | 0'0 | 47'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 2238 |
| 1 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 1039 |
| 140 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 1266 |
| 140 | ... | ... | 33'1 | 0'0 | 33'1 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | 1033 |
| 140 | ... | ... | 28'3 | 0'0 | 28'3 | 4100 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 1594 |
| 10 | ... | ... | 23'5 | 0'0 | 23'5 | 4150 | 1'2 | 0'0 | 1'2 | ... | ... | 1558 |
| 1 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 567 |
| 1 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 609 |
| 1 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 598 |
| 1 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 609 |
| 139 | ... | ... | 19'2 | 0'0 | 19'2 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 1535 |
| 1 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 26 |
| 1 | ... | ... | ... | ... | ... | 4220 | 2'1 | ... | ... | 2'1 | 2'1 | 793 |
| 1 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 24 |
| 1 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 334 |
| 10 | ... | ... | 15'1 | 0'0 | 15'1 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | 710 |
| 1 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 299 |
| 1 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 684 |
| 1 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 486 |
| 1 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 480 |
| 20 | ... | ... | 11'5 | 0'0 | 11'5 | 4300 | 4'1 | 0'0 | 4'1 | ... | ... | 1040 |
| 1 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 472 |
| 1 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 350 |
| 20 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 40 |
| 314 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 60 |
| 614 | 8'0 | 8'0 | 8'6 | -0'6 | 8'0 | 4350 | 5'6 | -0'4 | 6'2 | 5'6 | 5'6 | 240 |
| 281 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 60 |
| 46 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 20 |
| 40 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 332 |
| 239 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 20 |
| 920 | ... | ... | 6'2 | 0'0 | 6'2 | 4400 | 9'2 | 0'4 | 8'6 | 9'2 | 8'7 | 130 |
| 435 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 20 |
| 433 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 1 |
| 367 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 1 |
| 40 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 1 |
| 1002 | 4'2 | 4'0 | 4'3 | -0'3 | 4'0 | 4450 | 11'7 | 0'0 | 11'7 | ... | ... | 58 |
| 513 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 1 |
| 668 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 1 |
| 714 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 1 |
| 110 | ... | ... | 3'0 | 0'0 | 3'0 | 4500 | 15'4 | 0'0 | 15'4 | ... | ... | 1 |
| 531 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 1 |
| 24 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 1 |
| 566 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 1 |
| 811 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 1 |
| 268 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 19'4 | 0'0 | 19'4 | ... | ... | 140 |
| 308 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 1 |
| 320 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 1 |
| 28 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 1 |
| 1514 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 4600 | 23'7 | 0'0 | 23'7 | ... | ... | 1 |
| 1483 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 28'3 | 0'0 | 28'3 | ... | ... | 10 |
| 543 | ... | ... | 0'6 | 0'0 | 0'6 | 4700 | 33'1 | 0'0 | 33'1 | ... | ... | 1 |
| 1306 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 38'0 | 0'0 | 38'0 | ... | ... | 140 |
| 1695 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | 11 |
| 1083 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 47'7 | 0'0 | 47'7 | ... | ... | 140 |
| 2238 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 52'7 | 0'0 | 52'7 | ... | ... | 11 |
| 2094 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 57'6 | 0'0 | 57'6 | ... | ... | 140 |
| 1021 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 62'6 | 0'0 | 62'6 | ... | ... | 140 |
| 1084 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 67'6 | 0'0 | 67'6 | ... | ... | 140 |
| 1112 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 72'5 | 0'0 | 72'5 | ... | ... | 1 |
| 2113 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 77'5 | 0'0 | 77'5 | ... | ... | 1 |
| 2982 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 82'5 | 0'0 | 82'5 | ... | ... | 1 |
| 486 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 87'5 | 0'0 | 87'5 | ... | ... | 1 |
| 992 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 92'4 | 0'0 | 92'4 | ... | ... | 1 |
| 1080 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'4 | 0'0 | 97'4 | ... | ... | 1 |
| 1092 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'4 | 0'0 | 102'4 | ... | ... | 1 |
| 1950 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'4 | 0'0 | 107'4 | ... | ... | 1 |
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.