Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 215'2 | 0'0 | 215'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1868 |
| 0 | ... | ... | 205'2 | 0'0 | 205'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 2058 |
| 0 | ... | ... | 195'2 | 0'0 | 195'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2088 |
| 0 | ... | ... | 185'2 | 0'0 | 185'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2101 |
| 0 | ... | ... | 175'2 | 0'0 | 175'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2058 |
| 0 | ... | ... | 165'2 | 0'0 | 165'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2101 |
| 0 | ... | ... | 155'2 | 0'0 | 155'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2120 |
| 0 | ... | ... | 145'2 | 0'0 | 145'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1333 |
| 0 | ... | ... | 135'2 | 0'0 | 135'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1305 |
| 0 | ... | ... | 125'2 | 0'0 | 125'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1301 |
| 1 | ... | ... | 115'2 | 0'0 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2500 |
| 1 | ... | ... | 110'2 | 0'0 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1650 |
| 1 | ... | ... | 105'2 | 0'0 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2213 |
| 1 | ... | ... | 100'2 | 0'0 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 2338 |
| 1 | ... | ... | 95'2 | 0'0 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1353 |
| 1 | ... | ... | 90'2 | 0'0 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1588 |
| 1 | ... | ... | 85'2 | 0'0 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 408 |
| 1 | ... | ... | 80'2 | 0'0 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 39 |
| 1 | ... | ... | 75'2 | 0'0 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2641 |
| 1 | ... | ... | 70'3 | 0'0 | 70'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1855 |
| 1 | ... | ... | 65'3 | 0'0 | 65'3 | 3700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2368 |
| 1 | ... | ... | 60'4 | 0'0 | 60'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 232 |
| 1 | ... | ... | 55'4 | 0'0 | 55'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 1962 |
| 1 | ... | ... | 50'4 | 0'0 | 50'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 1412 |
| 1 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 2011 |
| 1 | ... | ... | 40'5 | 0'0 | 40'5 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 2328 |
| 135 | 33'7 | 33'5 | 35'5 | -1'6 | 33'7 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 1536 |
| 135 | ... | ... | 33'6 | 0'0 | 33'6 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | 1664 |
| 135 | ... | ... | 32'6 | 0'0 | 32'6 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | 1469 |
| 135 | ... | ... | 31'6 | 0'0 | 31'6 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | 1067 |
| 1 | 28'6 | 28'6 | 30'6 | -2'0 | 28'6 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 230 |
| 135 | ... | ... | 29'6 | 0'0 | 29'6 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | 1444 |
| 135 | ... | ... | 28'6 | 0'0 | 28'6 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | 1583 |
| 135 | ... | ... | 27'6 | 0'0 | 27'6 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 1659 |
| 1 | ... | ... | 26'6 | 0'0 | 26'6 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | 245 |
| 135 | ... | ... | 25'7 | 0'0 | 25'7 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 1942 |
| 135 | ... | ... | 24'7 | 0'0 | 24'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 1702 |
| 1 | ... | ... | 23'7 | 0'0 | 23'7 | 4120 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | 396 |
| 135 | ... | ... | 23'0 | 0'0 | 23'0 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 1582 |
| 1 | ... | ... | 22'0 | 0'0 | 22'0 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | 413 |
| 135 | ... | ... | 21'0 | 0'0 | 21'0 | 4150 | 1'1 | 0'2 | 0'7 | 1'1 | 1'0 | 1585 |
| 1 | ... | ... | 20'1 | 0'0 | 20'1 | 4160 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | 194 |
| 135 | ... | ... | 19'2 | 0'0 | 19'2 | 4170 | 1'0 | 0'0 | 1'0 | ... | ... | 686 |
| 135 | ... | ... | 18'2 | 0'0 | 18'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | 1837 |
| 135 | ... | ... | 17'3 | 0'0 | 17'3 | 4190 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 1846 |
| 135 | 14'6 | 14'6 | 16'4 | -1'6 | 14'6 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | 799 |
| 135 | ... | ... | 15'5 | 0'0 | 15'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | 283 |
| 1 | ... | ... | 14'6 | 0'0 | 14'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | 1781 |
| 135 | ... | ... | 14'0 | 0'0 | 14'0 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | 246 |
| 10 | ... | ... | 13'1 | 0'0 | 13'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | 448 |
| 10 | ... | ... | 12'3 | 0'0 | 12'3 | 4250 | 2'4 | 0'3 | 2'1 | 2'5 | 2'4 | 569 |
| 10 | ... | ... | 11'4 | 0'0 | 11'4 | 4260 | 2'2 | 0'0 | 2'2 | ... | ... | 155 |
| 166 | ... | ... | 10'6 | 0'0 | 10'6 | 4270 | 2'5 | 0'0 | 2'5 | ... | ... | 1308 |
| 20 | ... | ... | 10'1 | 0'0 | 10'1 | 4280 | 2'7 | 0'0 | 2'7 | ... | ... | 45 |
| 176 | ... | ... | 9'3 | 0'0 | 9'3 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | 5 |
| 63 | 7'6 | 7'4 | 8'6 | -1'0 | 7'6 | 4300 | 3'4 | 0'0 | 3'4 | 3'4 | 3'3 | 1045 |
| 319 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4310 | 4'7 | 1'0 | 3'7 | 4'7 | 4'7 | 435 |
| 20 | ... | ... | 7'5 | 0'0 | 7'5 | 4320 | 4'3 | 0'0 | 4'3 | ... | ... | 498 |
| 102 | ... | ... | 7'0 | 0'0 | 7'0 | 4330 | 5'6 | 1'0 | 4'6 | 5'7 | 5'5 | 484 |
| 40 | ... | ... | 6'4 | 0'0 | 6'4 | 4340 | 6'5 | 1'3 | 5'2 | 6'5 | 6'2 | 333 |
| 373 | 5'2 | 5'0 | 6'0 | -1'0 | 5'0 | 4350 | 5'6 | 0'0 | 5'6 | ... | ... | 20 |
| 40 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 6'2 | 0'0 | 6'2 | ... | ... | 276 |
| 115 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4370 | 6'6 | 0'0 | 6'6 | ... | ... | 296 |
| 45 | ... | ... | 4'5 | 0'0 | 4'5 | 4380 | 7'3 | 0'0 | 7'3 | ... | ... | 1 |
| 40 | ... | ... | 4'2 | 0'0 | 4'2 | 4390 | 8'0 | 0'0 | 8'0 | ... | ... | 176 |
| 409 | 3'7 | 3'2 | 3'7 | -0'5 | 3'2 | 4400 | 10'0 | 1'3 | 8'5 | 10'0 | 8'4 | 1 |
| 40 | ... | ... | 3'5 | 0'0 | 3'5 | 4410 | 9'2 | 0'0 | 9'2 | ... | ... | 176 |
| 1347 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 10'0 | 0'0 | 10'0 | ... | ... | 10 |
| 100 | ... | ... | 3'0 | 0'0 | 3'0 | 4430 | 10'5 | 0'0 | 10'5 | ... | ... | 10 |
| 1503 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 11'3 | 0'0 | 11'3 | ... | ... | 135 |
| 1791 | 2'1 | 2'1 | 2'3 | -0'2 | 2'1 | 4450 | 12'1 | 0'0 | 12'1 | ... | ... | 1 |
| 525 | ... | ... | 2'2 | 0'0 | 2'2 | 4460 | 13'0 | 0'0 | 13'0 | ... | ... | 10 |
| 1821 | ... | ... | 2'0 | 0'0 | 2'0 | 4470 | 13'6 | 0'0 | 13'6 | ... | ... | 1 |
| 2031 | ... | ... | 1'7 | 0'0 | 1'7 | 4480 | 14'4 | 0'0 | 14'4 | ... | ... | 135 |
| 273 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 135 |
| 639 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 4500 | 18'0 | 1'6 | 16'2 | 18'0 | 18'0 | 135 |
| 159 | ... | ... | 1'3 | 0'0 | 1'3 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 135 |
| 1938 | ... | ... | 1'2 | 0'0 | 1'2 | 4520 | 17'7 | 0'0 | 17'7 | ... | ... | 1 |
| 1650 | ... | ... | 1'1 | 0'0 | 1'1 | 4530 | 18'7 | 0'0 | 18'7 | ... | ... | 1 |
| 1321 | ... | ... | 1'0 | 0'0 | 1'0 | 4540 | 19'6 | 0'0 | 19'6 | ... | ... | 135 |
| 1940 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 20'5 | 0'0 | 20'5 | ... | ... | 1 |
| 288 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 1 |
| 2104 | ... | ... | 0'5 | 0'0 | 0'5 | 4600 | 25'0 | -0'2 | 25'2 | 25'0 | 25'0 | 1 |
| 1272 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 30'1 | 0'0 | 30'1 | ... | ... | 135 |
| 2025 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | 1 |
| 1099 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'0 | 0'0 | 40'0 | ... | ... | 1 |
| 2015 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4800 | 45'0 | 0'0 | 45'0 | ... | ... | 1 |
| 2357 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 50'0 | 0'0 | 50'0 | ... | ... | 1 |
| 5 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 54'7 | 0'0 | 54'7 | ... | ... | 1 |
| 415 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 59'7 | 0'0 | 59'7 | ... | ... | 1 |
| 1075 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 64'7 | 0'0 | 64'7 | ... | ... | 1 |
| 2390 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 69'6 | 0'0 | 69'6 | ... | ... | 1 |
| 2172 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 74'6 | 0'0 | 74'6 | ... | ... | 1 |
| 1700 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 79'6 | 0'0 | 79'6 | ... | ... | 1 |
| 2641 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 84'6 | 0'0 | 84'6 | ... | ... | 1 |
| 2620 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 89'6 | 0'0 | 89'6 | ... | ... | 1 |
| 293 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | 0'0 | 94'6 | ... | ... | 1 |
| 1541 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | 0'0 | 99'6 | ... | ... | 1 |
| 1398 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | 0'0 | 104'6 | ... | ... | 1 |
| 2088 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | 0'0 | 114'6 | ... | ... | 1 |
| 2303 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | 0'0 | 124'6 | ... | ... | 1 |
| 2333 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 134'6 | 0'0 | 134'6 | ... | ... | 1 |
| 2272 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 144'6 | 0'0 | 144'6 | ... | ... | 1 |
| 2163 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 154'6 | 0'0 | 154'6 | ... | ... | 1 |
| 2789 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 164'6 | 0'0 | 164'6 | ... | ... | 0 |
| 2473 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 174'6 | 0'0 | 174'6 | ... | ... | 0 |
| 2465 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 184'6 | 0'0 | 184'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 204'6 | 0'0 | 204'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 214'6 | 0'0 | 214'6 | ... | ... | 0 |
| 2027 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 224'6 | 0'0 | 224'6 | ... | ... | 0 |
| 2094 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 234'6 | 0'0 | 234'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 244'6 | 0'0 | 244'6 | ... | ... | 0 |
| 2125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 254'6 | 0'0 | 254'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 0'0 | 264'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 274'6 | 0'0 | 274'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 284'6 | 0'0 | 284'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 294'6 | 0'0 | 294'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 304'6 | 0'0 | 304'6 | ... | ... | 0 |
| 2125 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 314'6 | 0'0 | 314'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 324'6 | 0'0 | 324'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 334'6 | 0'0 | 334'6 | ... | ... | 0 |
| 2058 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 344'6 | 0'0 | 344'6 | ... | ... | 0 |
| 2101 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 354'6 | 0'0 | 354'6 | ... | ... | 0 |
| 2115 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 364'6 | 0'0 | 364'6 | ... | ... | 0 |
| 1874 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 384'6 | 0'0 | 384'6 | ... | ... | 0 |
| 1872 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 404'6 | 0'0 | 404'6 | ... | ... | 0 |
| 1874 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 414'6 | 0'0 | 414'6 | ... | ... | 0 |
| 1872 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 424'6 | 0'0 | 424'6 | ... | ... | 0 |
| 1888 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 434'6 | 0'0 | 434'6 | ... | ... | 0 |
| 1800 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 464'6 | 0'0 | 464'6 | ... | ... | 0 |
| 1800 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 514'6 | 0'0 | 514'6 | ... | ... | 0 |
| 1964 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 564'6 | 0'0 | 564'6 | ... | ... | 0 |
| 2136 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 664'6 | 0'0 | 664'6 | ... | ... | 0 |
| 1872 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 764'6 | 0'0 | 764'6 | ... | ... | 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.