Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 229'4 | 3'0 | 232'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 219'4 | 3'0 | 222'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 209'4 | 3'0 | 212'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 199'4 | 3'0 | 202'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 189'4 | 3'0 | 192'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 179'4 | 3'0 | 182'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 169'4 | 3'0 | 172'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 159'4 | 3'0 | 162'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 149'4 | 3'0 | 152'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 139'4 | 3'0 | 142'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 129'4 | 3'0 | 132'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 119'4 | 3'0 | 122'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 109'4 | 3'0 | 112'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 104'4 | 3'0 | 107'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 99'4 | 3'0 | 102'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 94'4 | 3'0 | 97'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 89'4 | 3'0 | 92'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 84'4 | 3'0 | 87'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 79'4 | 3'0 | 82'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 74'4 | 3'0 | 77'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | 73'4 | 73'4 | 69'5 | 3'0 | 72'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 64'5 | 3'0 | 67'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 59'5 | 3'0 | 62'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 54'5 | 2'7 | 57'4 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
| 0 | 52'1 | 52'1 | 49'6 | 2'7 | 52'5 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0 |
| 0 | ... | ... | 44'7 | 2'7 | 47'6 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0 |
| 0 | ... | ... | 39'7 | 2'7 | 42'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'4 | 0'2 | 0 |
| 0 | ... | ... | 35'0 | 2'7 | 37'7 | 4050 | 0'3 | -0'1 | 0'4 | ... | ... | 0 |
| 0 | 31'4 | 31'1 | 30'1 | 2'7 | 33'0 | 4100 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | 50 |
| 0 | ... | ... | 25'4 | 2'6 | 28'2 | 4150 | 0'6 | -0'2 | 1'0 | 1'3 | 0'7 | 0 |
| 0 | ... | ... | 23'5 | 2'6 | 26'3 | 4170 | 0'7 | -0'2 | 1'1 | 1'4 | 1'4 | 0 |
| 0 | ... | ... | 22'6 | 2'6 | 25'4 | 4180 | 1'0 | -0'2 | 1'2 | 1'5 | 1'5 | 0 |
| 0 | ... | ... | 21'7 | 2'6 | 24'5 | 4190 | 1'1 | -0'2 | 1'3 | 1'6 | 1'6 | 0 |
| 0 | 25'0 | 23'3 | 21'0 | 2'5 | 23'5 | 4200 | 1'2 | -0'2 | 1'4 | 2'0 | 1'0 | 25 |
| 0 | ... | ... | 20'1 | 2'5 | 22'6 | 4210 | 1'2 | -0'3 | 1'5 | ... | ... | 0 |
| 0 | ... | ... | 19'2 | 2'5 | 21'7 | 4220 | 1'3 | -0'3 | 1'6 | ... | ... | 0 |
| 0 | ... | ... | 18'3 | 2'5 | 21'0 | 4230 | 1'4 | -0'3 | 1'7 | 1'6 | 1'6 | 14 |
| 0 | ... | ... | 17'5 | 2'4 | 20'1 | 4240 | 1'5 | -0'4 | 2'1 | 2'2 | 2'2 | 0 |
| 0 | 20'1 | 14'3 | 16'6 | 2'4 | 19'2 | 4250 | 1'6 | -0'4 | 2'2 | 3'0 | 1'4 | 3 |
| 0 | 14'4 | 14'4 | 16'0 | 2'3 | 18'3 | 4260 | 2'0 | -0'4 | 2'4 | ... | ... | 0 |
| 0 | ... | ... | 15'2 | 2'3 | 17'5 | 4270 | 2'1 | -0'5 | 2'6 | 3'3 | 1'7 | 10 |
| 0 | ... | ... | 14'4 | 2'2 | 16'6 | 4280 | 2'2 | -0'6 | 3'0 | 2'4 | 2'4 | 0 |
| 0 | ... | ... | 13'6 | 2'2 | 16'0 | 4290 | 2'4 | -0'6 | 3'2 | 3'7 | 3'2 | 0 |
| 0 | 17'0 | 13'0 | 13'0 | 2'1 | 15'1 | 4300 | 2'6 | -0'6 | 3'4 | 4'6 | 2'2 | 4 |
| 0 | 15'3 | 12'3 | 12'2 | 2'1 | 14'3 | 4310 | 2'7 | -0'7 | 3'6 | 4'3 | 4'3 | 0 |
| 0 | 9'3 | 9'3 | 11'5 | 2'0 | 13'5 | 4320 | 3'1 | -1'0 | 4'1 | 3'7 | 3'7 | 0 |
| 0 | 9'3 | 8'4 | 10'7 | 2'0 | 12'7 | 4330 | 3'4 | -0'7 | 4'3 | 6'0 | 4'4 | 0 |
| 0 | ... | ... | 10'2 | 2'0 | 12'2 | 4340 | 3'6 | -1'0 | 4'6 | 6'2 | 4'1 | 0 |
| 1 | 12'6 | 7'5 | 9'6 | 1'6 | 11'4 | 4350 | 4'1 | -1'1 | 5'2 | 7'0 | 3'5 | 400 |
| 0 | 7'4 | 7'4 | 9'1 | 1'6 | 10'7 | 4360 | 4'3 | -1'2 | 5'5 | 6'6 | 4'7 | 0 |
| 0 | 11'7 | 6'6 | 8'5 | 1'5 | 10'2 | 4370 | 4'6 | -1'3 | 6'1 | 7'6 | 7'3 | 0 |
| 0 | 11'0 | 6'2 | 8'1 | 1'4 | 9'5 | 4380 | 5'1 | -1'4 | 6'5 | 8'3 | 4'6 | 2 |
| 0 | 10'3 | 7'6 | 7'4 | 1'5 | 9'1 | 4390 | 5'5 | -1'3 | 7'0 | 7'3 | 5'3 | 0 |
| 1 | 10'0 | 5'2 | 7'0 | 1'4 | 8'4 | 4400 | 6'0 | -1'4 | 7'4 | 10'0 | 5'1 | 10 |
| 0 | 9'4 | 5'0 | 6'4 | 1'4 | 8'0 | 4410 | 6'4 | -1'4 | 8'0 | 9'4 | 6'0 | 0 |
| 0 | 8'5 | 5'0 | 6'1 | 1'3 | 7'4 | 4420 | 7'0 | -1'5 | 8'5 | 8'3 | 6'5 | 0 |
| 0 | 7'0 | 5'0 | 5'6 | 1'2 | 7'0 | 4430 | 7'4 | -1'6 | 9'2 | 9'0 | 9'0 | 0 |
| 0 | 7'6 | 4'3 | 5'2 | 1'2 | 6'4 | 4440 | 8'0 | -1'6 | 9'6 | 9'5 | 6'7 | 0 |
| 4 | 7'1 | 3'7 | 4'7 | 1'2 | 6'1 | 4450 | 8'5 | -1'6 | 10'3 | 10'3 | 7'3 | 2 |
| 0 | 5'1 | 4'5 | 4'4 | 1'1 | 5'5 | 4460 | 9'1 | -1'7 | 11'0 | 10'5 | 7'7 | 0 |
| 0 | 6'2 | 4'4 | 4'2 | 1'0 | 5'2 | 4470 | 9'6 | -2'0 | 11'6 | 8'5 | 8'5 | 0 |
| 0 | 6'0 | 6'0 | 3'7 | 1'0 | 4'7 | 4480 | 10'3 | -2'0 | 12'3 | 11'6 | 9'4 | 0 |
| 0 | 5'1 | 4'4 | 3'5 | 1'0 | 4'5 | 4490 | 11'1 | -2'0 | 13'1 | ... | ... | 0 |
| 0 | 5'2 | 2'5 | 3'3 | 0'7 | 4'2 | 4500 | 11'6 | -2'1 | 13'7 | 16'6 | 10'3 | 3 |
| 0 | 4'5 | 3'2 | 3'1 | 0'7 | 4'0 | 4510 | 12'4 | -2'1 | 14'5 | ... | ... | 0 |
| 0 | 4'4 | 3'1 | 3'0 | 0'5 | 3'5 | 4520 | 13'1 | -2'3 | 15'4 | ... | ... | 0 |
| 0 | 4'0 | 2'4 | 2'6 | 0'5 | 3'3 | 4530 | 13'7 | -2'3 | 16'2 | ... | ... | 0 |
| 0 | 3'4 | 2'5 | 2'4 | 0'5 | 3'1 | 4540 | 14'5 | -2'3 | 17'0 | ... | ... | 0 |
| 1 | 2'1 | 1'7 | 2'2 | 0'5 | 2'7 | 4550 | 15'3 | -2'3 | 17'6 | 16'5 | 16'5 | 0 |
| 0 | ... | ... | 2'1 | 0'4 | 2'5 | 4560 | 16'1 | -2'4 | 18'5 | ... | ... | 0 |
| 0 | 3'0 | 2'1 | 2'0 | 0'4 | 2'4 | 4570 | 17'0 | -2'4 | 19'4 | ... | ... | 0 |
| 0 | 2'4 | 1'5 | 1'7 | 0'3 | 2'2 | 4580 | 17'6 | -2'5 | 20'3 | ... | ... | 0 |
| 0 | 2'0 | 1'4 | 1'6 | 0'3 | 2'1 | 4590 | 18'5 | -2'5 | 21'2 | ... | ... | 0 |
| 5 | 2'4 | 1'3 | 1'5 | 0'3 | 2'0 | 4600 | 19'3 | -2'6 | 22'1 | 25'0 | 17'7 | 5 |
| 0 | 2'2 | 1'2 | 1'4 | 0'3 | 1'7 | 4610 | 20'2 | -2'6 | 23'0 | ... | ... | 0 |
| 0 | 1'7 | 1'3 | 1'3 | 0'3 | 1'6 | 4620 | 21'1 | -2'6 | 23'7 | ... | ... | 0 |
| 0 | 1'2 | 1'0 | 1'3 | 0'2 | 1'5 | 4630 | 22'1 | -2'6 | 24'7 | ... | ... | 0 |
| 0 | 1'3 | 1'3 | 1'2 | 0'2 | 1'4 | 4640 | 23'0 | -2'6 | 25'6 | 27'3 | 24'6 | 0 |
| 1 | 1'4 | 1'0 | 1'1 | 0'3 | 1'4 | 4650 | 23'7 | -2'6 | 26'5 | 30'3 | 24'7 | 0 |
| 0 | ... | ... | 1'0 | 0'3 | 1'3 | 4660 | 24'7 | -2'5 | 27'4 | ... | ... | 0 |
| 57 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4700 | 28'4 | -2'7 | 31'3 | 31'4 | 27'1 | 150 |
| 12 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 33'2 | -3'0 | 36'2 | ... | ... | 1 |
| 0 | 0'7 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 38'1 | -2'7 | 41'0 | 44'6 | 36'0 | 2 |
| 0 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4850 | 43'0 | -3'0 | 46'0 | 44'0 | 41'6 | 0 |
| 0 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 4900 | 47'7 | -3'0 | 50'7 | ... | ... | 10 |
| 1 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4950 | 52'6 | -3'0 | 55'6 | ... | ... | 0 |
| 25 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 57'6 | -2'7 | 60'5 | 64'5 | 55'7 | 5 |
| 0 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 62'6 | -2'7 | 65'5 | ... | ... | 0 |
| 0 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 5100 | 67'5 | -3'0 | 70'5 | 65'1 | 65'1 | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 72'5 | -3'0 | 75'5 | ... | ... | 0 |
| 199 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 77'4 | -3'0 | 80'4 | 81'5 | 76'4 | 0 |
| 0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 82'4 | -3'0 | 85'4 | ... | ... | 0 |
| 0 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5300 | 87'4 | -3'0 | 90'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'4 | -3'0 | 95'4 | ... | ... | 0 |
| 0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 97'4 | -3'0 | 100'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'4 | -3'0 | 105'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'4 | -3'0 | 110'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'4 | -3'0 | 115'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'4 | -3'0 | 120'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'4 | -3'0 | 125'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'4 | -3'0 | 130'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'4 | -3'0 | 135'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 137'4 | -3'0 | 140'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 142'4 | -3'0 | 145'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'4 | -3'0 | 150'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 152'4 | -3'0 | 155'4 | ... | ... | 0 |
| 30 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'4 | -3'0 | 160'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 162'4 | -3'0 | 165'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'4 | -3'0 | 170'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 172'4 | -3'0 | 175'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'4 | -3'0 | 180'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'4 | -3'0 | 190'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'4 | -3'0 | 200'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'4 | -3'0 | 210'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'4 | -3'0 | 220'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'4 | -3'0 | 230'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'4 | -3'0 | 240'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'4 | -3'0 | 250'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'4 | -3'0 | 260'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'4 | -3'0 | 270'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'4 | -3'0 | 280'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'4 | -3'0 | 290'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'4 | -3'0 | 300'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'4 | -3'0 | 310'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'4 | -3'0 | 320'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'4 | -3'0 | 330'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'4 | -3'0 | 340'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'4 | -3'0 | 350'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'4 | -3'0 | 360'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'4 | -3'0 | 370'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'4 | -3'0 | 380'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'4 | -3'0 | 390'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'4 | -3'0 | 400'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'4 | -3'0 | 410'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'4 | -3'0 | 420'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'4 | -3'0 | 430'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'4 | -3'0 | 460'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 607'4 | -3'0 | 610'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 717'4 | -3'0 | 720'4 | ... | ... | 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.