Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 211'2 | 0'0 | 211'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 13920 |
| 134 | ... | ... | 201'2 | 0'0 | 201'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 13752 |
| 134 | ... | ... | 191'2 | 0'0 | 191'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 13753 |
| 134 | ... | ... | 181'2 | 0'0 | 181'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 13920 |
| 134 | ... | ... | 171'2 | 0'0 | 171'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 13353 |
| 134 | ... | ... | 161'2 | 0'0 | 161'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 13445 |
| 134 | ... | ... | 151'3 | 0'0 | 151'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 13470 |
| 134 | ... | ... | 141'3 | 0'0 | 141'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 13445 |
| 134 | ... | ... | 131'3 | 0'0 | 131'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 13345 |
| 134 | ... | ... | 121'3 | 0'0 | 121'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 13915 |
| 134 | ... | ... | 111'3 | 0'0 | 111'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 13520 |
| 134 | ... | ... | 106'3 | 0'0 | 106'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 13834 |
| 134 | ... | ... | 101'3 | 0'0 | 101'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 13907 |
| 134 | ... | ... | 96'3 | 0'0 | 96'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 13720 |
| 134 | ... | ... | 91'3 | 0'0 | 91'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 13264 |
| 134 | ... | ... | 86'3 | 0'0 | 86'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 13742 |
| 134 | ... | ... | 81'3 | 0'0 | 81'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 13800 |
| 134 | ... | ... | 76'3 | 0'0 | 76'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 13650 |
| 134 | ... | ... | 71'3 | 0'0 | 71'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 12998 |
| 134 | ... | ... | 66'3 | 0'0 | 66'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 12813 |
| 134 | ... | ... | 61'3 | 0'0 | 61'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 13771 |
| 134 | ... | ... | 56'3 | 0'0 | 56'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 12950 |
| 134 | ... | ... | 51'3 | 0'0 | 51'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 13772 |
| 134 | ... | ... | 46'3 | 0'0 | 46'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 13277 |
| 135 | ... | ... | 41'3 | 0'0 | 41'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 13772 |
| 135 | ... | ... | 36'3 | 0'0 | 36'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 21398 |
| 145 | ... | ... | 31'3 | 0'0 | 31'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 21473 |
| 145 | ... | ... | 26'3 | 0'0 | 26'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 21813 |
| 145 | ... | ... | 25'3 | 0'0 | 25'3 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | 12952 |
| 145 | ... | ... | 24'3 | 0'0 | 24'3 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | 13987 |
| 145 | ... | ... | 23'3 | 0'0 | 23'3 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | 13745 |
| 144 | ... | ... | 22'3 | 0'0 | 22'3 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | 21107 |
| 144 | ... | ... | 21'3 | 0'0 | 21'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 18659 |
| 144 | ... | ... | 20'3 | 0'0 | 20'3 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | 12398 |
| 144 | ... | ... | 19'3 | 0'0 | 19'3 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | 910 |
| 10 | ... | ... | 18'3 | 0'0 | 18'3 | 4130 | 0'1 | 0'0 | 0'1 | ... | ... | 273 |
| 10 | ... | ... | 17'3 | 0'0 | 17'3 | 4140 | 0'1 | 0'0 | 0'1 | ... | ... | 19953 |
| 145 | ... | ... | 16'3 | 0'0 | 16'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 21349 |
| 145 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | 20973 |
| 145 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | 19705 |
| 142 | ... | ... | 13'4 | 0'0 | 13'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | 620 |
| 141 | ... | ... | 12'4 | 0'0 | 12'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | 21946 |
| 138 | ... | ... | 11'5 | 0'0 | 11'5 | 4200 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 437 |
| 134 | ... | ... | 10'5 | 0'0 | 10'5 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | 14969 |
| 131 | ... | ... | 9'6 | 0'0 | 9'6 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | 14629 |
| 128 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | 11236 |
| 128 | ... | ... | 8'0 | 0'0 | 8'0 | 4240 | 0'6 | 0'0 | 0'6 | ... | ... | 103 |
| 10 | 7'0 | 6'7 | 7'2 | -0'3 | 6'7 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | 815 |
| 10 | ... | ... | 6'4 | 0'0 | 6'4 | 4260 | 1'2 | 0'0 | 1'2 | ... | ... | 323 |
| 10 | ... | ... | 5'6 | 0'0 | 5'6 | 4270 | 1'4 | 0'0 | 1'4 | ... | ... | 885 |
| 20 | ... | ... | 5'1 | 0'0 | 5'1 | 4280 | 1'7 | 0'0 | 1'7 | ... | ... | 40 |
| 191 | ... | ... | 4'4 | 0'0 | 4'4 | 4290 | 2'2 | 0'0 | 2'2 | ... | ... | 256 |
| 20 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 4300 | 2'6 | 0'1 | 2'5 | 2'6 | 2'6 | 752 |
| 40 | 3'3 | 3'1 | 3'3 | 0'0 | 3'3 | 4310 | 3'1 | 0'0 | 3'1 | ... | ... | 209 |
| 903 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | 274 |
| 40 | ... | ... | 2'4 | 0'0 | 2'4 | 4330 | 4'2 | 0'0 | 4'2 | ... | ... | 461 |
| 1113 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 4'7 | 0'0 | 4'7 | ... | ... | 21 |
| 1089 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 4350 | 5'4 | 0'0 | 5'4 | ... | ... | 168 |
| 2886 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | 158 |
| 775 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 7'0 | 0'0 | 7'0 | ... | ... | 1 |
| 5160 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 7'6 | 0'0 | 7'6 | ... | ... | 10 |
| 104 | ... | ... | 0'7 | 0'0 | 0'7 | 4390 | 8'5 | 0'0 | 8'5 | ... | ... | 10 |
| 1396 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4400 | 9'4 | 0'0 | 9'4 | 9'4 | 9'4 | 10 |
| 14580 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 10'3 | 0'0 | 10'3 | ... | ... | 10 |
| 20960 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 11'2 | 0'0 | 11'2 | ... | ... | 134 |
| 19028 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 12'1 | 0'0 | 12'1 | ... | ... | 10 |
| 21932 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 13'1 | 0'0 | 13'1 | ... | ... | 11 |
| 9994 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 14'0 | 0'0 | 14'0 | ... | ... | 140 |
| 21374 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 15'0 | 0'0 | 15'0 | ... | ... | 10 |
| 21719 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 16'0 | 0'0 | 16'0 | ... | ... | 10 |
| 21355 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 17'0 | 0'0 | 17'0 | ... | ... | 11 |
| 936 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 17'7 | 0'0 | 17'7 | ... | ... | 145 |
| 3646 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | 145 |
| 21721 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 19'7 | 0'0 | 19'7 | ... | ... | 145 |
| 7903 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 20'7 | 0'0 | 20'7 | ... | ... | 10 |
| 7955 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 21'7 | 0'0 | 21'7 | ... | ... | 10 |
| 7713 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 22'7 | 0'0 | 22'7 | ... | ... | 10 |
| 19827 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 23'7 | 0'0 | 23'7 | ... | ... | 10 |
| 12513 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 24'7 | 0'0 | 24'7 | ... | ... | 10 |
| 12129 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | 10 |
| 3 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | 11 |
| 381 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 39'3 | 0'4 | 38'7 | 39'3 | 39'3 | 145 |
| 21971 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 43'7 | 0'0 | 43'7 | ... | ... | 145 |
| 21917 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 48'7 | 0'0 | 48'7 | ... | ... | 145 |
| 13136 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 53'7 | 0'0 | 53'7 | ... | ... | 10 |
| 22090 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'7 | 0'0 | 58'7 | ... | ... | 10 |
| 13247 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 63'7 | 0'0 | 63'7 | ... | ... | 135 |
| 13464 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'7 | 0'0 | 68'7 | ... | ... | 135 |
| 13321 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 73'7 | 0'0 | 73'7 | ... | ... | 135 |
| 13231 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 78'7 | 0'0 | 78'7 | ... | ... | 135 |
| 13260 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'7 | 0'0 | 83'7 | ... | ... | 135 |
| 13270 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'7 | 0'0 | 88'7 | ... | ... | 135 |
| 12988 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'7 | 0'0 | 93'7 | ... | ... | 135 |
| 13921 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'7 | 0'0 | 98'7 | ... | ... | 135 |
| 13404 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'7 | 0'0 | 103'7 | ... | ... | 135 |
| 12844 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'7 | 0'0 | 108'7 | ... | ... | 135 |
| 13260 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 113'7 | 0'0 | 113'7 | ... | ... | 135 |
| 13256 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'7 | 0'0 | 118'7 | ... | ... | 135 |
| 12885 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 123'7 | 0'0 | 123'7 | ... | ... | 134 |
| 13256 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'7 | 0'0 | 128'7 | ... | ... | 134 |
| 13751 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'7 | 0'0 | 138'7 | ... | ... | 134 |
| 13884 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'7 | 0'0 | 148'7 | ... | ... | 134 |
| 13890 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'7 | 0'0 | 158'7 | ... | ... | 134 |
| 13482 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'6 | 0'0 | 168'6 | ... | ... | 134 |
| 13925 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | 134 |
| 13926 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | 134 |
| 13793 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'6 | 0'0 | 198'6 | ... | ... | 134 |
| 13465 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'6 | 0'0 | 208'6 | ... | ... | 134 |
| 13744 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'6 | 0'0 | 218'6 | ... | ... | 134 |
| 13925 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'6 | 0'0 | 228'6 | ... | ... | 134 |
| 13789 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'6 | 0'0 | 238'6 | ... | ... | 134 |
| 13042 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'6 | 0'0 | 248'6 | ... | ... | 134 |
| 13925 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'6 | 0'0 | 258'6 | ... | ... | 134 |
| 13460 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'6 | 0'0 | 268'6 | ... | ... | 134 |
| 13789 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'6 | 0'0 | 278'6 | ... | ... | 134 |
| 13460 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'6 | 0'0 | 288'6 | ... | ... | 134 |
| 13925 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'6 | 0'0 | 298'6 | ... | ... | 134 |
| 13920 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 398'6 | 0'0 | 398'6 | ... | ... | 0 |
| 13920 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'6 | 0'0 | 468'6 | ... | ... | 0 |
| 13910 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'6 | 0'0 | 568'6 | ... | ... | 0 |
| 13910 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'6 | 0'0 | 668'6 | ... | ... | 0 |
| 13910 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'6 | 0'0 | 768'6 | ... | ... | 0 |
| 13925 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 868'6 | 0'0 | 868'6 | ... | ... | 0 |
| 13801 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 968'6 | 0'0 | 968'6 | ... | ... | 0 |
| 13796 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1068'6 | 0'0 | 1068'6 | ... | ... | 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.