Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 2260 |
| 0 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 2203 |
| 0 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2216 |
| 0 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2260 |
| 0 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2271 |
| 0 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2268 |
| 1 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2268 |
| 1 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1590 |
| 1 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2511 |
| 1 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2465 |
| 1 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2765 |
| 1 | ... | ... | 102'2 | 0'0 | 102'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 2476 |
| 1 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2341 |
| 1 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 2735 |
| 1 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2588 |
| 1 | ... | ... | 82'3 | 0'0 | 82'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 2178 |
| 1 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1921 |
| 1 | ... | ... | 72'3 | 0'0 | 72'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 256 |
| 1 | ... | ... | 67'2 | 0'0 | 67'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
| 1 | ... | ... | 62'3 | 0'0 | 62'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | 3288 |
| 1 | ... | ... | 57'3 | 0'0 | 57'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 2438 |
| 1 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 1280 |
| 1 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 110 |
| 1 | ... | ... | 42'4 | 0'0 | 42'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 2395 |
| 1 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 1091 |
| 1 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | 2076 |
| 129 | ... | ... | 27'6 | 0'0 | 27'6 | 4000 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 2712 |
| 129 | ... | ... | 25'7 | 0'0 | 25'7 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | 1098 |
| 129 | ... | ... | 24'7 | 0'0 | 24'7 | 4030 | 0'6 | 0'0 | 0'6 | ... | ... | 1101 |
| 129 | ... | ... | 24'0 | 0'0 | 24'0 | 4040 | 0'6 | 0'0 | 0'6 | ... | ... | 144 |
| 129 | ... | ... | 23'0 | 0'0 | 23'0 | 4050 | 0'6 | 0'0 | 0'6 | ... | ... | 1394 |
| 129 | ... | ... | 22'0 | 0'0 | 22'0 | 4060 | 0'7 | 0'0 | 0'7 | ... | ... | 1085 |
| 129 | ... | ... | 21'1 | 0'0 | 21'1 | 4070 | 0'7 | 0'0 | 0'7 | ... | ... | 254 |
| 129 | ... | ... | 20'1 | 0'0 | 20'1 | 4080 | 1'0 | 0'0 | 1'0 | ... | ... | 2112 |
| 129 | ... | ... | 19'2 | 0'0 | 19'2 | 4090 | 1'0 | 0'0 | 1'0 | ... | ... | 236 |
| 129 | ... | ... | 18'3 | 0'0 | 18'3 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 100 |
| 129 | ... | ... | 17'3 | 0'0 | 17'3 | 4110 | 1'2 | 0'0 | 1'2 | ... | ... | 110 |
| 10 | ... | ... | 16'4 | 0'0 | 16'4 | 4120 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | 399 |
| 11 | ... | ... | 15'5 | 0'0 | 15'5 | 4130 | 1'4 | 0'0 | 1'4 | ... | ... | 1580 |
| 129 | ... | ... | 14'7 | 0'0 | 14'7 | 4140 | 1'5 | 0'0 | 1'5 | ... | ... | 1575 |
| 11 | ... | ... | 14'0 | 0'0 | 14'0 | 4150 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | 626 |
| 10 | ... | ... | 13'2 | 0'0 | 13'2 | 4160 | 2'0 | 0'0 | 2'0 | ... | ... | 423 |
| 10 | ... | ... | 12'3 | 0'0 | 12'3 | 4170 | 2'1 | 0'0 | 2'1 | ... | ... | 1530 |
| 1 | ... | ... | 11'5 | 0'0 | 11'5 | 4180 | 2'3 | 0'0 | 2'3 | ... | ... | 417 |
| 10 | ... | ... | 10'7 | 0'0 | 10'7 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | 812 |
| 10 | ... | ... | 10'1 | 0'0 | 10'1 | 4200 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | 1374 |
| 10 | ... | ... | 9'4 | 0'0 | 9'4 | 4210 | 3'2 | 0'0 | 3'2 | ... | ... | 773 |
| 1 | ... | ... | 8'7 | 0'0 | 8'7 | 4220 | 3'5 | 0'0 | 3'5 | ... | ... | 137 |
| 169 | ... | ... | 8'1 | 0'0 | 8'1 | 4230 | 3'7 | 0'0 | 3'7 | ... | ... | 626 |
| 1 | ... | ... | 7'5 | 0'0 | 7'5 | 4240 | 4'3 | 0'0 | 4'3 | ... | ... | 5 |
| 1 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 3'7 | -0'7 | 4'6 | 5'0 | 3'7 | 5 |
| 101 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | 553 |
| 658 | ... | ... | 6'0 | 0'0 | 6'0 | 4270 | 5'6 | 0'0 | 5'6 | ... | ... | 116 |
| 139 | 5'5 | 5'5 | 5'4 | 0'1 | 5'5 | 4280 | 6'2 | 0'0 | 6'2 | ... | ... | 384 |
| 304 | 5'1 | 5'1 | 5'0 | 0'1 | 5'1 | 4290 | 6'6 | 0'0 | 6'6 | ... | ... | 347 |
| 174 | 5'5 | 4'6 | 4'5 | 0'7 | 5'4 | 4300 | 6'1 | -1'2 | 7'3 | 6'4 | 6'1 | 146 |
| 5 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 8'0 | 0'0 | 8'0 | ... | ... | 721 |
| 171 | 4'2 | 4'1 | 3'7 | 0'3 | 4'2 | 4320 | 8'5 | 0'0 | 8'5 | ... | ... | 102 |
| 378 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 9'2 | 0'0 | 9'2 | ... | ... | 62 |
| 388 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 9'7 | 0'0 | 9'7 | ... | ... | 20 |
| 180 | 3'0 | 3'0 | 2'7 | 0'1 | 3'0 | 4350 | 10'5 | 0'0 | 10'5 | ... | ... | 169 |
| 1131 | ... | ... | 2'5 | 0'0 | 2'5 | 4360 | 11'3 | 0'0 | 11'3 | ... | ... | 20 |
| 124 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 12'1 | 0'0 | 12'1 | ... | ... | 159 |
| 376 | 2'2 | 2'1 | 2'1 | 0'0 | 2'1 | 4380 | 12'7 | 0'0 | 12'7 | ... | ... | 159 |
| 386 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 4390 | 13'5 | 0'0 | 13'5 | ... | ... | 129 |
| 155 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4400 | 14'4 | 0'0 | 14'4 | ... | ... | 129 |
| 1494 | ... | ... | 1'5 | 0'0 | 1'5 | 4410 | 15'2 | 0'0 | 15'2 | ... | ... | 10 |
| 1333 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 16'1 | 0'0 | 16'1 | ... | ... | 129 |
| 1918 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 17'0 | 0'0 | 17'0 | ... | ... | 129 |
| 1919 | ... | ... | 1'1 | 0'0 | 1'1 | 4440 | 17'7 | 0'0 | 17'7 | ... | ... | 10 |
| 100 | 1'2 | 1'0 | 1'0 | 0'2 | 1'2 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 10 |
| 2241 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 10 |
| 1824 | ... | ... | 0'7 | 0'0 | 0'7 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 129 |
| 1704 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4480 | 21'4 | 0'0 | 21'4 | ... | ... | 129 |
| 561 | ... | ... | 0'6 | 0'0 | 0'6 | 4490 | 22'3 | 0'0 | 22'3 | ... | ... | 10 |
| 1815 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4500 | 23'3 | 0'0 | 23'3 | ... | ... | 129 |
| 1228 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 24'3 | 0'0 | 24'3 | ... | ... | 10 |
| 1901 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 25'2 | 0'0 | 25'2 | ... | ... | 129 |
| 5 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 26'2 | 0'0 | 26'2 | ... | ... | 129 |
| 1660 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 27'2 | 0'0 | 27'2 | ... | ... | 10 |
| 2028 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | 129 |
| 1848 | ... | ... | 0'4 | 0'0 | 0'4 | 4560 | 29'1 | 0'0 | 29'1 | ... | ... | 129 |
| 1874 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | 129 |
| 1284 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 38'0 | 0'0 | 38'0 | ... | ... | 1 |
| 2390 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 43'0 | 0'0 | 43'0 | ... | ... | 1 |
| 2134 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | 1 |
| 250 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 52'7 | 0'0 | 52'7 | ... | ... | 1 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'7 | 0'0 | 57'7 | ... | ... | 1 |
| 2038 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'7 | 0'0 | 62'7 | ... | ... | 1 |
| 3094 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'7 | 0'0 | 67'7 | ... | ... | 1 |
| 3083 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'7 | 0'0 | 72'7 | ... | ... | 1 |
| 3043 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'7 | 0'0 | 77'7 | ... | ... | 1 |
| 2974 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'7 | 0'0 | 82'7 | ... | ... | 1 |
| 294 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'6 | 0'0 | 87'6 | ... | ... | 1 |
| 2358 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'6 | 0'0 | 92'6 | ... | ... | 1 |
| 2178 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'6 | 0'0 | 97'6 | ... | ... | 1 |
| 2286 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'6 | 0'0 | 102'6 | ... | ... | 1 |
| 2470 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'6 | 0'0 | 107'6 | ... | ... | 1 |
| 2473 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'6 | 0'0 | 112'6 | ... | ... | 1 |
| 2044 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'6 | 0'0 | 122'6 | ... | ... | 1 |
| 1715 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'6 | 0'0 | 132'6 | ... | ... | 1 |
| 2146 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | 1 |
| 2146 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | 1 |
| 2083 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | 1 |
| 2710 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | 1 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | 1 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | 0 |
| 2268 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | 0 |
| 2448 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | 0 |
| 2448 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | 0 |
| 2443 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | 0 |
| 2268 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | 0 |
| 2448 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | 0 |
| 2271 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | 0 |
| 2268 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 312'6 | 0'0 | 312'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 322'6 | 0'0 | 322'6 | ... | ... | 0 |
| 2260 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 332'6 | 0'0 | 332'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 342'6 | 0'0 | 342'6 | ... | ... | 0 |
| 2260 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 352'6 | 0'0 | 352'6 | ... | ... | 0 |
| 2285 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 362'6 | 0'0 | 362'6 | ... | ... | 0 |
| 2521 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 372'6 | 0'0 | 372'6 | ... | ... | 0 |
| 2271 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 392'6 | 0'0 | 392'6 | ... | ... | 0 |
| 2271 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 412'6 | 0'0 | 412'6 | ... | ... | 0 |
| 2260 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 422'6 | 0'0 | 422'6 | ... | ... | 0 |
| 2260 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 432'6 | 0'0 | 432'6 | ... | ... | 0 |
| 2271 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 442'6 | 0'0 | 442'6 | ... | ... | 0 |
| 1933 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | 0 |
| 1923 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 522'6 | 0'0 | 522'6 | ... | ... | 0 |
| 2146 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | 0 |
| 2518 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | 0 |
| 2260 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | 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.