Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 243'4 | 0'0 | 243'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 160 |
| 0 | ... | ... | 233'4 | 0'0 | 233'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 144 |
| 0 | ... | ... | 223'4 | 0'0 | 223'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2062 |
| 0 | ... | ... | 213'4 | 0'0 | 213'4 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | 403 |
| 0 | ... | ... | 203'4 | 0'0 | 203'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 148 |
| 0 | ... | ... | 193'4 | 0'0 | 193'4 | 2700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2418 |
| 0 | ... | ... | 183'4 | 0'0 | 183'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 110 |
| 0 | ... | ... | 173'4 | 0'0 | 173'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 1278 |
| 0 | ... | ... | 163'4 | 0'0 | 163'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 1324 |
| 0 | ... | ... | 153'4 | 0'0 | 153'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | 930 |
| 0 | ... | ... | 143'4 | 0'0 | 143'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 100 |
| 0 | ... | ... | 133'4 | 0'0 | 133'4 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | 4914 |
| 1 | ... | ... | 123'5 | 0'0 | 123'5 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | 100 |
| 1 | ... | ... | 113'7 | 0'0 | 113'7 | 3500 | 1'7 | 0'0 | 1'7 | ... | ... | 5526 |
| 1 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | 1153 |
| 1 | ... | ... | 99'5 | 0'0 | 99'5 | 3650 | 2'6 | 0'0 | 2'6 | ... | ... | 1405 |
| 1 | ... | ... | 95'1 | 0'0 | 95'1 | 3700 | 3'2 | 0'0 | 3'2 | ... | ... | 100 |
| 1 | ... | ... | 90'5 | 0'0 | 90'5 | 3750 | 3'6 | 0'0 | 3'6 | ... | ... | 100 |
| 1 | ... | ... | 86'2 | 0'0 | 86'2 | 3800 | 4'2 | 0'0 | 4'2 | ... | ... | 1354 |
| 1 | ... | ... | 81'7 | 0'0 | 81'7 | 3850 | 5'0 | 0'0 | 5'0 | ... | ... | 99 |
| 1 | ... | ... | 77'6 | 0'0 | 77'6 | 3900 | 5'6 | 0'0 | 5'6 | ... | ... | 99 |
| 1 | ... | ... | 73'6 | 0'0 | 73'6 | 3950 | 6'6 | 0'0 | 6'6 | ... | ... | 99 |
| 1 | ... | ... | 69'7 | 0'0 | 69'7 | 4000 | 7'5 | -0'1 | 7'6 | 7'5 | 7'5 | 97 |
| 1 | ... | ... | 66'1 | 0'0 | 66'1 | 4050 | 9'0 | 0'0 | 9'0 | ... | ... | 480 |
| 112 | ... | ... | 62'4 | 0'0 | 62'4 | 4100 | 9'6 | -0'4 | 10'2 | 9'6 | 9'6 | 310 |
| 111 | ... | ... | 59'1 | 0'0 | 59'1 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | 306 |
| 111 | ... | ... | 55'6 | 0'0 | 55'6 | 4200 | 12'3 | -1'0 | 13'3 | 12'3 | 12'3 | 298 |
| 112 | ... | ... | 52'5 | 0'0 | 52'5 | 4250 | 15'0 | 0'0 | 15'0 | ... | ... | 16 |
| 164 | ... | ... | 49'4 | 0'0 | 49'4 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | 16 |
| 164 | ... | ... | 46'5 | 0'0 | 46'5 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | 302 |
| 164 | ... | ... | 43'7 | 0'0 | 43'7 | 4400 | 20'1 | -0'6 | 20'7 | 21'2 | 20'0 | 275 |
| 48 | 42'0 | 42'0 | 41'1 | 0'7 | 42'0 | 4450 | 23'1 | 0'0 | 23'1 | ... | ... | 14 |
| 10 | ... | ... | 38'5 | 0'0 | 38'5 | 4500 | 24'4 | -1'0 | 25'4 | 25'4 | 24'4 | 58 |
| 191 | ... | ... | 36'2 | 0'0 | 36'2 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | 12 |
| 208 | ... | ... | 34'0 | 0'0 | 34'0 | 4600 | 30'0 | -0'4 | 30'4 | 30'0 | 30'0 | 12 |
| 226 | ... | ... | 31'6 | 0'0 | 31'6 | 4650 | 33'2 | 0'0 | 33'2 | ... | ... | 12 |
| 25 | 31'4 | 31'4 | 29'6 | 1'6 | 31'4 | 4700 | 36'1 | 0'0 | 36'1 | ... | ... | 12 |
| 12 | ... | ... | 27'7 | 0'0 | 27'7 | 4750 | 39'0 | 0'0 | 39'0 | ... | ... | 12 |
| 239 | 27'1 | 25'5 | 26'0 | 1'1 | 27'1 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | 219 |
| 12 | 24'1 | 24'1 | 24'2 | -0'1 | 24'1 | 4850 | 45'2 | 0'0 | 45'2 | ... | ... | 102 |
| 266 | ... | ... | 22'5 | 0'0 | 22'5 | 4900 | 48'4 | 0'0 | 48'4 | ... | ... | 10 |
| 269 | ... | ... | 21'1 | 0'0 | 21'1 | 4950 | 51'7 | 0'0 | 51'7 | ... | ... | 10 |
| 14 | 21'0 | 19'2 | 19'6 | 1'0 | 20'6 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 116 |
| 123 | ... | ... | 18'3 | 0'0 | 18'3 | 5050 | 58'7 | 0'0 | 58'7 | ... | ... | 163 |
| 14 | ... | ... | 17'1 | 0'0 | 17'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | 164 |
| 283 | ... | ... | 16'0 | 0'0 | 16'0 | 5150 | 66'2 | 0'0 | 66'2 | ... | ... | 164 |
| 310 | ... | ... | 15'0 | 0'0 | 15'0 | 5200 | 70'1 | 0'0 | 70'1 | ... | ... | 164 |
| 492 | ... | ... | 14'0 | 0'0 | 14'0 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | 163 |
| 502 | ... | ... | 13'0 | 0'0 | 13'0 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | 112 |
| 317 | ... | ... | 12'1 | 0'0 | 12'1 | 5350 | 82'0 | 0'0 | 82'0 | ... | ... | 112 |
| 323 | ... | ... | 11'3 | 0'0 | 11'3 | 5400 | 86'1 | 0'0 | 86'1 | ... | ... | 112 |
| 507 | ... | ... | 10'5 | 0'0 | 10'5 | 5450 | 90'3 | 0'0 | 90'3 | ... | ... | 112 |
| 716 | 10'0 | 10'0 | 10'0 | 0'0 | 10'0 | 5500 | 94'5 | 0'0 | 94'5 | ... | ... | 112 |
| 777 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 98'7 | 0'0 | 98'7 | ... | ... | 112 |
| 791 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 103'2 | 0'0 | 103'2 | ... | ... | 112 |
| 661 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 107'5 | 0'0 | 107'5 | ... | ... | 1 |
| 795 | ... | ... | 7'7 | 0'0 | 7'7 | 5700 | 112'1 | 0'0 | 112'1 | ... | ... | 1 |
| 22 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 121'1 | 0'0 | 121'1 | ... | ... | 1 |
| 1077 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 130'3 | 0'0 | 130'3 | ... | ... | 1 |
| 2148 | 6'0 | 6'0 | 5'5 | 0'3 | 6'0 | 6000 | 139'5 | 0'0 | 139'5 | ... | ... | 1 |
| 1074 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 149'0 | 0'0 | 149'0 | ... | ... | 1 |
| 1716 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 158'4 | 0'0 | 158'4 | ... | ... | 1 |
| 4152 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 168'1 | 0'0 | 168'1 | ... | ... | 1 |
| 4982 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 6400 | 177'6 | 0'0 | 177'6 | ... | ... | 1 |
| 3525 | ... | ... | 3'5 | 0'0 | 3'5 | 6500 | 187'4 | 0'0 | 187'4 | ... | ... | 1 |
| 4582 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 197'2 | 0'0 | 197'2 | ... | ... | 1 |
| 4676 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 207'0 | 0'0 | 207'0 | ... | ... | 1 |
| 5760 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 216'7 | 0'0 | 216'7 | ... | ... | 1 |
| 2471 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 226'6 | 0'0 | 226'6 | ... | ... | 1 |
| 6300 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 236'5 | 0'0 | 236'5 | ... | ... | 1 |
| 8022 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 246'4 | 0'0 | 246'4 | ... | ... | 1 |
| 2329 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 256'4 | 0'0 | 256'4 | ... | ... | 1 |
| 2563 | ... | ... | 2'1 | 0'0 | 2'1 | 7300 | 266'4 | 0'0 | 266'4 | ... | ... | 0 |
| 224 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 276'4 | 0'0 | 276'4 | ... | ... | 0 |
| 224 | ... | ... | 1'7 | 0'0 | 1'7 | 7500 | 286'4 | 0'0 | 286'4 | ... | ... | 0 |
| 2079 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 296'4 | 0'0 | 296'4 | ... | ... | 0 |
| 1473 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 336'4 | 0'0 | 336'4 | ... | ... | 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.