Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1318 |
| 0 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1318 |
| 0 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1318 |
| 0 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1318 |
| 0 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1318 |
| 0 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1243 |
| 0 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1243 |
| 0 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1366 |
| 0 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1385 |
| 0 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1246 |
| 0 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1635 |
| 1 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1445 |
| 1 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2163 |
| 1 | ... | ... | 96'4 | 0'0 | 96'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1776 |
| 1 | ... | ... | 91'4 | 0'0 | 91'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1766 |
| 1 | ... | ... | 86'4 | 0'0 | 86'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1649 |
| 1 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1930 |
| 1 | ... | ... | 76'4 | 0'0 | 76'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 455 |
| 1 | ... | ... | 71'4 | 0'0 | 71'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
| 1 | ... | ... | 66'4 | 0'0 | 66'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 2308 |
| 1 | ... | ... | 61'5 | 0'0 | 61'5 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 2546 |
| 1 | ... | ... | 56'5 | 0'0 | 56'5 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 2033 |
| 1 | ... | ... | 51'5 | 0'0 | 51'5 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 973 |
| 1 | ... | ... | 46'6 | 0'0 | 46'6 | 3850 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 1916 |
| 1 | ... | ... | 41'6 | 0'0 | 41'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 1149 |
| 1 | ... | ... | 36'6 | 0'0 | 36'6 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 2436 |
| 1 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 1158 |
| 10 | ... | ... | 29'7 | 0'0 | 29'7 | 4020 | 0'4 | 0'0 | 0'4 | ... | ... | 764 |
| 143 | ... | ... | 28'7 | 0'0 | 28'7 | 4030 | 0'4 | 0'0 | 0'4 | ... | ... | 1935 |
| 143 | ... | ... | 28'0 | 0'0 | 28'0 | 4040 | 0'4 | 0'0 | 0'4 | ... | ... | 1804 |
| 143 | ... | ... | 27'0 | 0'0 | 27'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 1800 |
| 143 | ... | ... | 26'0 | 0'0 | 26'0 | 4060 | 0'5 | 0'0 | 0'5 | ... | ... | 1116 |
| 1 | ... | ... | 25'1 | 0'0 | 25'1 | 4070 | 0'5 | 0'0 | 0'5 | ... | ... | 961 |
| 143 | ... | ... | 24'1 | 0'0 | 24'1 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 1931 |
| 143 | ... | ... | 23'1 | 0'0 | 23'1 | 4090 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 1957 |
| 143 | ... | ... | 22'2 | 0'0 | 22'2 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 1335 |
| 10 | ... | ... | 21'2 | 0'0 | 21'2 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | 1902 |
| 143 | ... | ... | 20'3 | 0'0 | 20'3 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | 1917 |
| 10 | ... | ... | 19'3 | 0'0 | 19'3 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | 220 |
| 143 | ... | ... | 18'4 | 0'0 | 18'4 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | 1647 |
| 10 | ... | ... | 17'4 | 0'0 | 17'4 | 4150 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 1469 |
| 1 | ... | ... | 16'5 | 0'0 | 16'5 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | 144 |
| 143 | ... | ... | 15'6 | 0'0 | 15'6 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 986 |
| 143 | ... | ... | 14'7 | 0'0 | 14'7 | 4180 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | 1007 |
| 143 | ... | ... | 14'0 | 0'0 | 14'0 | 4190 | 1'4 | 0'0 | 1'4 | ... | ... | 231 |
| 143 | 14'4 | 14'4 | 13'1 | 1'3 | 14'4 | 4200 | 1'4 | -0'1 | 1'5 | 1'5 | 1'4 | 10 |
| 10 | ... | ... | 12'3 | 0'0 | 12'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 828 |
| 143 | ... | ... | 11'5 | 0'0 | 11'5 | 4220 | 2'1 | 0'0 | 2'1 | ... | ... | 1285 |
| 143 | ... | ... | 10'7 | 0'0 | 10'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | 21 |
| 143 | ... | ... | 10'1 | 0'0 | 10'1 | 4240 | 2'5 | 0'0 | 2'5 | ... | ... | 21 |
| 176 | ... | ... | 9'3 | 0'0 | 9'3 | 4250 | 2'5 | -0'2 | 2'7 | 2'5 | 2'5 | 5 |
| 1 | ... | ... | 8'6 | 0'0 | 8'6 | 4260 | 3'2 | 0'0 | 3'2 | ... | ... | 797 |
| 186 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 3'2 | -0'3 | 3'5 | 3'2 | 2'7 | 5 |
| 186 | ... | ... | 7'4 | 0'0 | 7'4 | 4280 | 4'0 | 0'0 | 4'0 | ... | ... | 5 |
| 166 | ... | ... | 6'7 | 0'0 | 6'7 | 4290 | 4'3 | 0'0 | 4'3 | ... | ... | 5 |
| 203 | 7'7 | 7'4 | 6'3 | 1'1 | 7'4 | 4300 | 3'7 | -1'0 | 4'7 | 4'4 | 3'7 | 59 |
| 570 | ... | ... | 5'6 | 0'0 | 5'6 | 4310 | 5'2 | 0'0 | 5'2 | ... | ... | 520 |
| 619 | ... | ... | 5'2 | 0'0 | 5'2 | 4320 | 5'6 | 0'0 | 5'6 | ... | ... | 525 |
| 5 | ... | ... | 4'7 | 0'0 | 4'7 | 4330 | 6'3 | 0'0 | 6'3 | ... | ... | 34 |
| 200 | 5'3 | 5'3 | 4'3 | 1'0 | 5'3 | 4340 | 6'0 | -0'7 | 6'7 | 6'0 | 6'0 | 533 |
| 626 | 5'3 | 5'1 | 4'0 | 1'3 | 5'3 | 4350 | 6'5 | -0'7 | 7'4 | 7'6 | 6'3 | 512 |
| 667 | ... | ... | 3'5 | 0'0 | 3'5 | 4360 | 8'1 | 0'0 | 8'1 | ... | ... | 194 |
| 637 | 4'4 | 4'4 | 3'3 | 1'1 | 4'4 | 4370 | 8'7 | 0'0 | 8'7 | ... | ... | 186 |
| 200 | 4'1 | 4'0 | 3'1 | 1'0 | 4'1 | 4380 | 9'5 | 0'0 | 9'5 | ... | ... | 1 |
| 658 | ... | ... | 2'6 | 0'0 | 2'6 | 4390 | 10'2 | 0'0 | 10'2 | ... | ... | 186 |
| 21 | 3'4 | 3'0 | 2'4 | 0'4 | 3'0 | 4400 | 9'5 | -1'3 | 11'0 | 10'4 | 9'5 | 166 |
| 21 | ... | ... | 2'2 | 0'0 | 2'2 | 4410 | 11'6 | 0'0 | 11'6 | ... | ... | 166 |
| 21 | 2'6 | 2'6 | 2'1 | 0'5 | 2'6 | 4420 | 12'4 | 0'0 | 12'4 | ... | ... | 143 |
| 1269 | ... | ... | 1'7 | 0'0 | 1'7 | 4430 | 13'3 | 0'0 | 13'3 | ... | ... | 143 |
| 745 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 14'1 | 0'0 | 14'1 | ... | ... | 10 |
| 18 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | 143 |
| 742 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 15'7 | 0'0 | 15'7 | ... | ... | 10 |
| 1105 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 16'6 | 0'0 | 16'6 | ... | ... | 10 |
| 1210 | ... | ... | 1'1 | 0'0 | 1'1 | 4480 | 17'5 | 0'0 | 17'5 | ... | ... | 10 |
| 1202 | 1'3 | 1'3 | 1'0 | 0'3 | 1'3 | 4490 | 18'4 | 0'0 | 18'4 | ... | ... | 10 |
| 330 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4500 | 19'3 | 0'0 | 19'3 | ... | ... | 10 |
| 1014 | ... | ... | 0'7 | 0'0 | 0'7 | 4510 | 20'2 | 0'0 | 20'2 | ... | ... | 143 |
| 110 | ... | ... | 0'6 | 0'0 | 0'6 | 4520 | 21'2 | 0'0 | 21'2 | ... | ... | 143 |
| 1335 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 22'1 | 0'0 | 22'1 | ... | ... | 10 |
| 1091 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 23'1 | 0'0 | 23'1 | ... | ... | 143 |
| 1750 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | 10 |
| 1041 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 28'7 | 0'0 | 28'7 | ... | ... | 143 |
| 1169 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 33'7 | 0'0 | 33'7 | ... | ... | 143 |
| 2730 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 38'6 | 0'0 | 38'6 | ... | ... | 1 |
| 1015 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 43'6 | 0'0 | 43'6 | ... | ... | 1 |
| 1135 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | 1 |
| 1390 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | 1 |
| 1929 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 58'5 | 0'0 | 58'5 | ... | ... | 1 |
| 2648 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 63'5 | 0'0 | 63'5 | ... | ... | 1 |
| 110 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 68'5 | 0'0 | 68'5 | ... | ... | 1 |
| 1161 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 73'5 | 0'0 | 73'5 | ... | ... | 1 |
| 2401 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 78'5 | 0'0 | 78'5 | ... | ... | 1 |
| 2520 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | 1 |
| 2543 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 88'4 | 0'0 | 88'4 | ... | ... | 1 |
| 3341 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 93'4 | 0'0 | 93'4 | ... | ... | 1 |
| 3235 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 98'4 | 0'0 | 98'4 | ... | ... | 1 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 103'4 | 0'0 | 103'4 | ... | ... | 1 |
| 683 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'4 | 0'0 | 108'4 | ... | ... | 1 |
| 1533 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 118'4 | 0'0 | 118'4 | ... | ... | 1 |
| 1918 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 128'4 | 0'0 | 128'4 | ... | ... | 1 |
| 1913 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 138'4 | 0'0 | 138'4 | ... | ... | 1 |
| 1918 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 148'4 | 0'0 | 148'4 | ... | ... | 1 |
| 1583 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 158'4 | 0'0 | 158'4 | ... | ... | 1 |
| 2126 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 168'4 | 0'0 | 168'4 | ... | ... | 1 |
| 2310 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 178'4 | 0'0 | 178'4 | ... | ... | 1 |
| 1735 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 188'4 | 0'0 | 188'4 | ... | ... | 1 |
| 1243 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 198'4 | 0'0 | 198'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 208'4 | 0'0 | 208'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | 0 |
| 1243 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | 0 |
| 1238 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 328'4 | 0'0 | 328'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 338'4 | 0'0 | 338'4 | ... | ... | 0 |
| 1238 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 348'4 | 0'0 | 348'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 358'4 | 0'0 | 358'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 368'4 | 0'0 | 368'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 388'4 | 0'0 | 388'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 408'4 | 0'0 | 408'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 418'4 | 0'0 | 418'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 428'4 | 0'0 | 428'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 438'4 | 0'0 | 438'4 | ... | ... | 0 |
| 1238 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 468'4 | 0'0 | 468'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 518'4 | 0'0 | 518'4 | ... | ... | 0 |
| 1426 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 568'4 | 0'0 | 568'4 | ... | ... | 0 |
| 1498 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 668'4 | 0'0 | 668'4 | ... | ... | 0 |
| 1318 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 768'4 | 0'0 | 768'4 | ... | ... | 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.