Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 146'0 | 0'0 | 146'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 5910 |
| 1 | ... | ... | 96'0 | 0'0 | 96'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 5913 |
| 1 | ... | ... | 91'0 | 0'0 | 91'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 5810 |
| 1 | ... | ... | 86'0 | 0'0 | 86'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 5910 |
| 1 | ... | ... | 81'1 | 0'0 | 81'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 5810 |
| 1 | ... | ... | 76'1 | 0'0 | 76'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 5910 |
| 1 | ... | ... | 71'1 | 0'0 | 71'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 5793 |
| 1 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3533 |
| 107 | ... | ... | 61'1 | 0'0 | 61'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
| 1 | ... | ... | 56'1 | 0'0 | 56'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 6345 |
| 117 | ... | ... | 51'1 | 0'0 | 51'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 6399 |
| 117 | ... | ... | 46'1 | 0'0 | 46'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 5406 |
| 107 | ... | ... | 41'1 | 0'0 | 41'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 5149 |
| 117 | ... | ... | 36'2 | 0'0 | 36'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 5144 |
| 117 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | 4689 |
| 117 | ... | ... | 30'3 | 0'0 | 30'3 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | 3690 |
| 117 | ... | ... | 29'4 | 0'0 | 29'4 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | 501 |
| 1 | ... | ... | 28'4 | 0'0 | 28'4 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | 3909 |
| 117 | ... | ... | 27'4 | 0'0 | 27'4 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | 3367 |
| 117 | ... | ... | 26'5 | 0'0 | 26'5 | 4200 | 0'5 | 0'0 | 0'5 | ... | ... | 320 |
| 1 | ... | ... | 25'5 | 0'0 | 25'5 | 4210 | 0'5 | 0'0 | 0'5 | ... | ... | 3459 |
| 117 | ... | ... | 24'6 | 0'0 | 24'6 | 4220 | 0'6 | 0'0 | 0'6 | ... | ... | 586 |
| 117 | ... | ... | 23'6 | 0'0 | 23'6 | 4230 | 0'6 | 0'0 | 0'6 | ... | ... | 3111 |
| 1 | ... | ... | 22'7 | 0'0 | 22'7 | 4240 | 0'7 | 0'0 | 0'7 | ... | ... | 3111 |
| 117 | ... | ... | 22'0 | 0'0 | 22'0 | 4250 | 1'0 | 0'0 | 1'0 | ... | ... | 145 |
| 117 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 1'1 | 0'0 | 1'1 | ... | ... | 676 |
| 117 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | 686 |
| 117 | ... | ... | 19'2 | 0'0 | 19'2 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | 345 |
| 117 | ... | ... | 18'3 | 0'0 | 18'3 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | 2590 |
| 1 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | 859 |
| 117 | ... | ... | 16'6 | 0'0 | 16'6 | 4310 | 1'6 | 0'0 | 1'6 | ... | ... | 2153 |
| 1 | ... | ... | 16'0 | 0'0 | 16'0 | 4320 | 2'0 | 0'0 | 2'0 | ... | ... | 328 |
| 1 | ... | ... | 15'1 | 0'0 | 15'1 | 4330 | 2'1 | 0'0 | 2'1 | ... | ... | 387 |
| 1 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 2'3 | 0'0 | 2'3 | ... | ... | 5 |
| 1 | ... | ... | 13'6 | 0'0 | 13'6 | 4350 | 3'0 | 0'2 | 2'6 | 3'0 | 3'0 | 115 |
| 1 | ... | ... | 13'0 | 0'0 | 13'0 | 4360 | 3'0 | 0'0 | 3'0 | ... | ... | 770 |
| 1 | ... | ... | 12'2 | 0'0 | 12'2 | 4370 | 3'2 | 0'0 | 3'2 | ... | ... | 5 |
| 1 | ... | ... | 11'5 | 0'0 | 11'5 | 4380 | 3'7 | 0'2 | 3'5 | 3'7 | 3'7 | 5 |
| 1 | ... | ... | 11'0 | 0'0 | 11'0 | 4390 | 4'0 | 0'0 | 4'0 | ... | ... | 5 |
| 1 | ... | ... | 10'3 | 0'0 | 10'3 | 4400 | 4'4 | 0'1 | 4'3 | 4'5 | 4'4 | 688 |
| 154 | ... | ... | 9'6 | 0'0 | 9'6 | 4410 | 4'6 | 0'0 | 4'6 | ... | ... | 438 |
| 352 | ... | ... | 9'2 | 0'0 | 9'2 | 4420 | 5'2 | 0'0 | 5'2 | ... | ... | 45 |
| 507 | ... | ... | 8'6 | 0'0 | 8'6 | 4430 | 5'6 | 0'0 | 5'6 | ... | ... | 5 |
| 545 | ... | ... | 8'1 | 0'0 | 8'1 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | 726 |
| 519 | 7'2 | 7'1 | 7'5 | -0'4 | 7'1 | 4450 | 6'5 | 0'0 | 6'5 | ... | ... | 5 |
| 449 | ... | ... | 7'1 | 0'0 | 7'1 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | 5 |
| 82 | ... | ... | 6'5 | 0'0 | 6'5 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | 5 |
| 473 | ... | ... | 6'2 | 0'0 | 6'2 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | 282 |
| 5 | ... | ... | 5'6 | 0'0 | 5'6 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | 20 |
| 5 | 5'3 | 5'3 | 5'3 | 0'0 | 5'3 | 4500 | 9'3 | 0'0 | 9'3 | ... | ... | 20 |
| 5 | ... | ... | 5'0 | 0'0 | 5'0 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | 1 |
| 636 | ... | ... | 4'5 | 0'0 | 4'5 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | 20 |
| 648 | ... | ... | 4'2 | 0'0 | 4'2 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | 1 |
| 5 | ... | ... | 3'7 | 0'0 | 3'7 | 4540 | 11'7 | 0'0 | 11'7 | ... | ... | 20 |
| 93 | ... | ... | 3'5 | 0'0 | 3'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | 1 |
| 627 | ... | ... | 3'3 | 0'0 | 3'3 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | 1 |
| 694 | ... | ... | 3'1 | 0'0 | 3'1 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | 1 |
| 668 | ... | ... | 2'7 | 0'0 | 2'7 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | 1 |
| 93 | ... | ... | 2'5 | 0'0 | 2'5 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | 11 |
| 1900 | ... | ... | 2'4 | 0'0 | 2'4 | 4600 | 16'4 | 0'0 | 16'4 | ... | ... | 10 |
| 710 | ... | ... | 2'2 | 0'0 | 2'2 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | 1 |
| 2154 | ... | ... | 2'1 | 0'0 | 2'1 | 4620 | 18'1 | 0'0 | 18'1 | ... | ... | 10 |
| 306 | ... | ... | 2'0 | 0'0 | 2'0 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | 10 |
| 821 | ... | ... | 1'6 | 0'0 | 1'6 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | 11 |
| 1913 | ... | ... | 1'5 | 0'0 | 1'5 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | 1 |
| 2054 | ... | ... | 1'4 | 0'0 | 1'4 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | 1 |
| 2630 | ... | ... | 1'3 | 0'0 | 1'3 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | 11 |
| 1534 | ... | ... | 1'2 | 0'0 | 1'2 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | 10 |
| 719 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | 10 |
| 3128 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 25'0 | 0'0 | 25'0 | ... | ... | 117 |
| 3194 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 25'7 | 0'0 | 25'7 | ... | ... | 10 |
| 336 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | 10 |
| 3549 | ... | ... | 0'5 | 0'0 | 0'5 | 4750 | 29'5 | 0'0 | 29'5 | ... | ... | 10 |
| 110 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | 117 |
| 5043 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 39'3 | 0'0 | 39'3 | ... | ... | 117 |
| 5465 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'2 | 0'0 | 44'2 | ... | ... | 10 |
| 5593 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | 10 |
| 5 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'2 | 0'0 | 54'2 | ... | ... | 117 |
| 579 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'1 | 0'0 | 59'1 | ... | ... | 117 |
| 6241 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'1 | 0'0 | 64'1 | ... | ... | 117 |
| 6362 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'1 | 0'0 | 69'1 | ... | ... | 10 |
| 6337 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'1 | 0'0 | 74'1 | ... | ... | 10 |
| 6157 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'1 | 0'0 | 79'1 | ... | ... | 10 |
| 6345 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'0 | 0'0 | 84'0 | ... | ... | 117 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'0 | 0'0 | 89'0 | ... | ... | 1 |
| 200 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'0 | 0'0 | 94'0 | ... | ... | 1 |
| 1733 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'0 | 0'0 | 99'0 | ... | ... | 1 |
| 5575 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'0 | 0'0 | 104'0 | ... | ... | 1 |
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.