Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 24285 |
| 0 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 24566 |
| 0 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 24021 |
| 0 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 25339 |
| 0 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 24371 |
| 0 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 24016 |
| 0 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 25167 |
| 0 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 24425 |
| 0 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 25019 |
| 1 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 24476 |
| 1 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 23955 |
| 1 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 25358 |
| 1 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 23011 |
| 1 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 24911 |
| 1 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 24441 |
| 1 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1673 |
| 1 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 294 |
| 1 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 22094 |
| 1 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 23572 |
| 1 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | 24478 |
| 1 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 24160 |
| 1 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 110 |
| 1 | ... | ... | 54'4 | 0'0 | 54'4 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 22696 |
| 1 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 5256 |
| 1 | ... | ... | 44'5 | 0'0 | 44'5 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 10953 |
| 1 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | 265 |
| 10 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 9389 |
| 134 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | 1569 |
| 134 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | 166 |
| 134 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | 9821 |
| 1 | ... | ... | 29'7 | 0'0 | 29'7 | 4050 | 0'5 | 0'0 | 0'5 | ... | ... | 9163 |
| 134 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | 9789 |
| 134 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | 542 |
| 134 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | 9723 |
| 10 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | 10468 |
| 134 | ... | ... | 25'0 | 0'0 | 25'0 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | 212 |
| 134 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | 8899 |
| 134 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 625 |
| 1 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | 9594 |
| 134 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | 110 |
| 134 | ... | ... | 20'3 | 0'0 | 20'3 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 2670 |
| 134 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'2 | 0'0 | 1'2 | ... | ... | 7573 |
| 1 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 4032 |
| 10 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | 3567 |
| 134 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | 310 |
| 134 | 15'0 | 15'0 | 15'7 | -0'7 | 15'0 | 4200 | 1'7 | 0'1 | 1'6 | 2'0 | 1'7 | 3981 |
| 10 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 375 |
| 134 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | 941 |
| 134 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'2 | 0'0 | 2'2 | ... | ... | 914 |
| 134 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | 481 |
| 10 | 10'7 | 8'0 | 11'7 | -1'0 | 10'7 | 4250 | 3'0 | 0'3 | 2'5 | 3'0 | 2'6 | 1251 |
| 175 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | 390 |
| 175 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | 860 |
| 20 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 3'4 | 0'0 | 3'4 | ... | ... | 402 |
| 440 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 3'7 | 0'0 | 3'7 | ... | ... | 140 |
| 126 | 8'3 | 7'1 | 8'4 | -1'3 | 7'1 | 4300 | 5'0 | 0'6 | 4'2 | 5'0 | 4'3 | 821 |
| 625 | ... | ... | 7'7 | 0'0 | 7'7 | 4310 | 4'5 | 0'0 | 4'5 | ... | ... | 865 |
| 644 | 6'2 | 6'2 | 7'3 | -1'1 | 6'2 | 4320 | 5'1 | 0'0 | 5'1 | ... | ... | 785 |
| 173 | 6'2 | 6'2 | 6'6 | -0'4 | 6'2 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | 713 |
| 116 | 5'6 | 5'2 | 6'2 | -1'0 | 5'2 | 4340 | 6'0 | 0'0 | 6'0 | ... | ... | 81 |
| 340 | 4'6 | 4'6 | 5'6 | -1'0 | 4'6 | 4350 | 6'4 | 0'0 | 6'4 | ... | ... | 272 |
| 704 | 5'0 | 4'4 | 5'3 | -0'7 | 4'4 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | 278 |
| 664 | ... | ... | 4'7 | 0'0 | 4'7 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | 143 |
| 183 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | 187 |
| 136 | ... | ... | 4'1 | 0'0 | 4'1 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | 187 |
| 129 | 3'6 | 3'2 | 3'7 | -0'5 | 3'2 | 4400 | 9'5 | 0'0 | 9'5 | ... | ... | 177 |
| 801 | ... | ... | 3'4 | 0'0 | 3'4 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | 177 |
| 819 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | 177 |
| 534 | ... | ... | 2'7 | 0'0 | 2'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | 134 |
| 241 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | 134 |
| 1484 | 2'1 | 1'7 | 2'3 | -0'4 | 1'7 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | 10 |
| 298 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | 133 |
| 1285 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | 134 |
| 1260 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | 134 |
| 1775 | ... | ... | 1'6 | 0'0 | 1'6 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | 134 |
| 2705 | 1'4 | 1'3 | 1'5 | -0'2 | 1'3 | 4500 | 17'3 | 0'0 | 17'3 | 17'3 | 17'3 | 134 |
| 1565 | ... | ... | 1'4 | 0'0 | 1'4 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | 134 |
| 241 | ... | ... | 1'3 | 0'0 | 1'3 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | 133 |
| 8168 | ... | ... | 1'2 | 0'0 | 1'2 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | 134 |
| 5395 | ... | ... | 1'1 | 0'0 | 1'1 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | 133 |
| 8653 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 23'3 | 1'5 | 21'6 | 23'3 | 23'3 | 134 |
| 9815 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | 134 |
| 10137 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | 134 |
| 17124 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | 1 |
| 595 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | 1 |
| 24989 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | 1 |
| 24479 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | 1 |
| 23694 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | 1 |
| 23740 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | 1 |
| 225 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 65'7 | 0'0 | 65'7 | ... | ... | 1 |
| 24394 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | 1 |
| 23845 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | 1 |
| 23895 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | 1 |
| 23392 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | 1 |
| 23595 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | 1 |
| 24665 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | 1 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | 1 |
| 979 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | 1 |
| 24239 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | 1 |
| 24142 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | 1 |
| 23108 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | 1 |
| 24171 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | 1 |
| 23878 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | 1 |
| 24247 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | 1 |
| 24150 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | 1 |
| 24157 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | 0 |
| 23511 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | 0 |
| 23996 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | 0 |
| 22462 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
| 23961 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | 0 |
| 23045 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | 0 |
| 24460 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | 0 |
| 22478 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | 0 |
| 23734 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | 0 |
| 24396 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | 0 |
| 24405 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | 0 |
| 24026 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | 0 |
| 24420 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | 0 |
| 24366 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | 0 |
| 23980 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | 0 |
| 22798 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | 0 |
| 24028 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | 0 |
| 23986 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | 0 |
| 24208 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | 0 |
| 23579 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | 0 |
| 24370 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | 0 |
| 24030 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | 0 |
| 24285 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | 0 |
| 24216 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | 0 |
| 23988 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | 0 |
| 23988 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | 0 |
| 24460 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | 0 |
| 22908 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | 0 |
| 23863 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | 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.