Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 121'4 | 0'0 | 121'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 12504 |
| 1 | ... | ... | ... | ... | ... | 3400 | ... | ... | ... | ... | ... | 1046 |
| 1 | ... | ... | ... | ... | ... | 3450 | ... | ... | ... | ... | ... | 1046 |
| 1 | ... | ... | 71'5 | 0'0 | 71'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 12700 |
| 1 | ... | ... | 66'5 | 0'0 | 66'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 12628 |
| 1 | ... | ... | 61'5 | 0'0 | 61'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 13013 |
| 1 | ... | ... | 56'5 | 0'0 | 56'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 13004 |
| 1 | ... | ... | 51'5 | 0'0 | 51'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 12954 |
| 1 | ... | ... | 46'5 | 0'0 | 46'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 2887 |
| 1 | ... | ... | 41'5 | 0'0 | 41'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 328 |
| 1 | ... | ... | 36'5 | 0'0 | 36'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 12908 |
| 1 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 12602 |
| 1 | ... | ... | 26'5 | 0'0 | 26'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 160 |
| 1 | ... | ... | 21'6 | 0'0 | 21'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 315 |
| 1 | ... | ... | ... | ... | ... | 4010 | ... | ... | ... | ... | ... | 947 |
| 1 | ... | ... | ... | ... | ... | 4020 | ... | ... | ... | ... | ... | 837 |
| 1 | ... | ... | ... | ... | ... | 4030 | ... | ... | ... | ... | ... | 110 |
| 1 | ... | ... | ... | ... | ... | 4040 | ... | ... | ... | ... | ... | 858 |
| 1 | ... | ... | 17'1 | 0'0 | 17'1 | 4050 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 757 |
| 1 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 797 |
| 1 | ... | ... | ... | ... | ... | 4070 | ... | ... | ... | ... | ... | 767 |
| 1 | ... | ... | ... | ... | ... | 4080 | ... | ... | ... | ... | ... | 110 |
| 1 | ... | ... | ... | ... | ... | 4090 | ... | ... | ... | ... | ... | 110 |
| 1 | ... | ... | 12'4 | 0'0 | 12'4 | 4100 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | 80 |
| 1 | ... | ... | ... | ... | ... | 4110 | ... | ... | ... | ... | ... | 485 |
| 1 | ... | ... | ... | ... | ... | 4120 | ... | ... | ... | ... | ... | 14 |
| 1 | ... | ... | ... | ... | ... | 4130 | ... | ... | ... | ... | ... | 283 |
| 1 | ... | ... | ... | ... | ... | 4140 | ... | ... | ... | ... | ... | 278 |
| 10 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 2'0 | -0'2 | 2'2 | 2'2 | 1'6 | 501 |
| 1 | ... | ... | 8'0 | 0'0 | 8'0 | 4160 | 2'4 | 0'0 | 2'4 | ... | ... | 5 |
| 20 | ... | ... | 7'2 | 0'0 | 7'2 | 4170 | 2'6 | 0'0 | 2'6 | ... | ... | 5 |
| 20 | ... | ... | 6'4 | 0'0 | 6'4 | 4180 | 3'0 | 0'0 | 3'0 | ... | ... | 5 |
| 461 | ... | ... | 5'7 | 0'0 | 5'7 | 4190 | 3'3 | 0'0 | 3'3 | ... | ... | 45 |
| 20 | 5'6 | 5'6 | 5'3 | 0'3 | 5'6 | 4200 | 3'5 | -0'2 | 3'7 | 4'2 | 3'5 | 45 |
| 20 | ... | ... | 4'7 | 0'0 | 4'7 | 4210 | 4'3 | 0'0 | 4'3 | ... | ... | 45 |
| 311 | 4'0 | 4'0 | 4'2 | -0'2 | 4'0 | 4220 | 4'5 | -0'1 | 4'6 | 4'5 | 4'5 | 20 |
| 5 | ... | ... | 3'6 | 0'0 | 3'6 | 4230 | 5'2 | 0'0 | 5'2 | ... | ... | 20 |
| 259 | ... | ... | 3'3 | 0'0 | 3'3 | 4240 | 5'7 | 0'0 | 5'7 | ... | ... | 20 |
| 45 | ... | ... | 3'0 | 0'0 | 3'0 | 4250 | 6'4 | 0'0 | 6'4 | ... | ... | 1 |
| 45 | ... | ... | 2'4 | 0'0 | 2'4 | 4260 | 7'0 | 0'0 | 7'0 | ... | ... | 1 |
| 328 | ... | ... | 2'2 | 0'0 | 2'2 | 4270 | 7'6 | 0'0 | 7'6 | ... | ... | 1 |
| 256 | ... | ... | 2'1 | 0'0 | 2'1 | 4280 | 8'5 | 0'0 | 8'5 | ... | ... | 1 |
| 5 | ... | ... | 1'7 | 0'0 | 1'7 | 4290 | 9'3 | 0'0 | 9'3 | ... | ... | 10 |
| 1158 | 1'7 | 1'7 | 1'6 | 0'1 | 1'7 | 4300 | 10'1 | 0'0 | 10'1 | 10'1 | 10'0 | 1 |
| 5 | ... | ... | 1'5 | 0'0 | 1'5 | 4310 | 11'0 | 0'0 | 11'0 | ... | ... | 10 |
| 150 | ... | ... | 1'3 | 0'0 | 1'3 | 4320 | 11'7 | 0'0 | 11'7 | ... | ... | 10 |
| 161 | ... | ... | 1'2 | 0'0 | 1'2 | 4330 | 12'6 | 0'0 | 12'6 | ... | ... | 10 |
| 5 | ... | ... | 1'1 | 0'0 | 1'1 | 4340 | 13'5 | 0'0 | 13'5 | ... | ... | 10 |
| 2573 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4350 | 15'0 | 0'4 | 14'4 | 15'0 | 15'0 | 1 |
| 3239 | ... | ... | 1'0 | 0'0 | 1'0 | 4360 | 15'4 | 0'0 | 15'4 | ... | ... | 10 |
| 603 | ... | ... | 0'7 | 0'0 | 0'7 | 4370 | 16'3 | 0'0 | 16'3 | ... | ... | 10 |
| 4736 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4380 | 17'3 | 0'0 | 17'3 | ... | ... | 10 |
| 1279 | ... | ... | 0'6 | 0'0 | 0'6 | 4390 | 18'2 | 0'0 | 18'2 | ... | ... | 10 |
| 10882 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 18'5 | -0'5 | 19'2 | 20'0 | 18'5 | 10 |
| 218 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 20'2 | 0'0 | 20'2 | ... | ... | 1 |
| 1944 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 21'1 | 0'0 | 21'1 | ... | ... | 10 |
| 10960 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 22'1 | 0'0 | 22'1 | ... | ... | 10 |
| 8130 | ... | ... | 0'5 | 0'0 | 0'5 | 4440 | 23'1 | 0'0 | 23'1 | ... | ... | 11 |
| 241 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 4450 | 24'0 | 0'0 | 24'0 | 24'0 | 24'0 | 1 |
| 2128 | ... | ... | 0'4 | 0'0 | 0'4 | 4460 | 25'0 | 0'0 | 25'0 | ... | ... | 1 |
| 11741 | ... | ... | 0'4 | 0'0 | 0'4 | 4470 | 26'0 | 0'0 | 26'0 | ... | ... | 10 |
| 13595 | ... | ... | 0'4 | 0'0 | 0'4 | 4480 | 27'0 | 0'0 | 27'0 | ... | ... | 10 |
| 8503 | ... | ... | 0'4 | 0'0 | 0'4 | 4490 | 28'0 | 0'0 | 28'0 | ... | ... | 10 |
| 40 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4500 | 28'7 | 0'0 | 28'7 | ... | ... | 1 |
| 5 | ... | ... | 0'3 | 0'0 | 0'3 | 4510 | 29'7 | 0'0 | 29'7 | ... | ... | 1 |
| 492 | ... | ... | 0'3 | 0'0 | 0'3 | 4520 | 30'7 | 0'0 | 30'7 | ... | ... | 1 |
| 8802 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 31'7 | 0'0 | 31'7 | ... | ... | 1 |
| 13661 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 32'7 | 0'0 | 32'7 | ... | ... | 1 |
| 13711 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | 1 |
| 13807 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 34'7 | 0'0 | 34'7 | ... | ... | 10 |
| 12928 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 35'6 | 0'0 | 35'6 | ... | ... | 10 |
| 12650 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 36'6 | 0'0 | 36'6 | ... | ... | 10 |
| 12569 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 37'6 | 0'0 | 37'6 | ... | ... | 10 |
| 12577 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | 10 |
| 12291 | ... | ... | 0'2 | 0'0 | 0'2 | 4610 | 39'6 | 0'0 | 39'6 | ... | ... | 10 |
| 12543 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 40'6 | 0'0 | 40'6 | ... | ... | 1 |
| 14003 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 41'6 | 0'0 | 41'6 | ... | ... | 1 |
| 12523 | ... | ... | 0'2 | 0'0 | 0'2 | 4640 | 42'6 | 0'0 | 42'6 | ... | ... | 1 |
| 176 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 43'6 | 0'0 | 43'6 | ... | ... | 1 |
| 292 | ... | ... | 0'2 | 0'0 | 0'2 | 4660 | 44'6 | 0'0 | 44'6 | ... | ... | 1 |
| 2509 | ... | ... | 0'2 | 0'0 | 0'2 | 4670 | 45'6 | 0'0 | 45'6 | ... | ... | 1 |
| 11001 | ... | ... | 0'2 | 0'0 | 0'2 | 4680 | 46'6 | 0'0 | 46'6 | ... | ... | 1 |
| 13161 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 47'6 | 0'0 | 47'6 | ... | ... | 1 |
| 13242 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 48'6 | 0'0 | 48'6 | ... | ... | 1 |
| 13003 | ... | ... | 0'2 | 0'0 | 0'2 | 4710 | 49'6 | 0'0 | 49'6 | ... | ... | 1 |
| 12942 | ... | ... | 0'2 | 0'0 | 0'2 | 4720 | 50'6 | 0'0 | 50'6 | ... | ... | 1 |
| 12902 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 53'6 | 0'0 | 53'6 | ... | ... | 10 |
| 12936 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 58'6 | 0'0 | 58'6 | ... | ... | 10 |
| 13288 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 63'5 | 0'0 | 63'5 | ... | ... | 11 |
| 232 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'5 | 0'0 | 68'5 | ... | ... | 1 |
| 934 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'5 | 0'0 | 73'5 | ... | ... | 1 |
| 12874 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'5 | 0'0 | 78'5 | ... | ... | 1 |
| 13066 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'5 | 0'0 | 83'5 | ... | ... | 1 |
| 13080 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'5 | 0'0 | 88'5 | ... | ... | 55 |
| 13373 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'5 | 0'0 | 93'5 | ... | ... | 55 |
| 13340 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 98'5 | 0'0 | 98'5 | ... | ... | 55 |
| 13027 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 103'5 | 0'0 | 103'5 | ... | ... | 10 |
| 13027 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 108'5 | 0'0 | 108'5 | ... | ... | 45 |
| 13087 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 113'5 | 0'0 | 113'5 | ... | ... | 1 |
| 12700 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 118'4 | 0'0 | 118'4 | ... | ... | 1 |
| 12640 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 123'4 | 0'0 | 123'4 | ... | ... | 1 |
| 12700 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 128'4 | 0'0 | 128'4 | ... | ... | 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.