Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 150'0 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 326 |
| 1 | ... | ... | 95'0 | 0'0 | 95'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 627 |
| 1 | ... | ... | 90'0 | 0'0 | 90'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1028 |
| 1 | ... | ... | 85'0 | 0'0 | 85'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 8694 |
| 1 | ... | ... | 80'0 | 0'0 | 80'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 13361 |
| 1 | ... | ... | 75'0 | 0'0 | 75'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 7645 |
| 1 | ... | ... | 70'0 | 0'0 | 70'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 813 |
| 115 | ... | ... | 65'0 | 0'0 | 65'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 24490 |
| 125 | ... | ... | 60'0 | 0'0 | 60'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 68635 |
| 116 | ... | ... | 55'0 | 0'0 | 55'0 | 3950 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 68585 |
| 105 | ... | ... | 50'1 | 0'0 | 50'1 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 17108 |
| 89 | ... | ... | 45'2 | 0'0 | 45'2 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | 56763 |
| 74 | ... | ... | 40'2 | 0'0 | 40'2 | 4100 | 0'3 | 0'0 | 0'3 | ... | ... | 19094 |
| 74 | ... | ... | 35'3 | 0'0 | 35'3 | 4150 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | 55538 |
| 77 | ... | ... | 30'5 | 0'0 | 30'5 | 4200 | 1'0 | 0'3 | 0'5 | 1'0 | 0'6 | 759 |
| 78 | ... | ... | 25'7 | 0'0 | 25'7 | 4250 | 1'7 | 1'0 | 0'7 | 1'7 | 1'1 | 31613 |
| 10 | ... | ... | ... | ... | ... | 4280 | 2'2 | ... | ... | 2'2 | 2'0 | 143 |
| 88 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 159 |
| 10 | ... | ... | 21'4 | 0'0 | 21'4 | 4300 | 3'0 | 1'4 | 1'4 | 3'0 | 1'7 | 110 |
| 10 | ... | ... | ... | ... | ... | 4310 | 2'6 | ... | ... | 2'6 | 2'6 | 289 |
| 94 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 1048 |
| 133 | ... | ... | ... | ... | ... | 4330 | 3'5 | ... | ... | 3'5 | 2'7 | 7494 |
| 144 | ... | ... | ... | ... | ... | 4340 | 4'0 | ... | ... | 4'0 | 3'4 | 599 |
| 167 | 15'1 | 15'1 | 17'3 | -2'2 | 15'1 | 4350 | 4'4 | 2'1 | 2'3 | 4'4 | 2'6 | 149 |
| 119 | ... | ... | ... | ... | ... | 4360 | 4'2 | ... | ... | 4'3 | 4'1 | 115 |
| 165 | ... | ... | ... | ... | ... | 4370 | 4'5 | ... | ... | 4'6 | 4'5 | 149 |
| 20 | ... | ... | ... | ... | ... | 4380 | 5'4 | ... | ... | 5'4 | 4'6 | 912 |
| 238 | ... | ... | ... | ... | ... | 4390 | 5'7 | ... | ... | 5'7 | 5'3 | 1456 |
| 22 | 10'4 | 9'2 | 13'5 | -4'3 | 9'2 | 4400 | 6'4 | 2'7 | 3'5 | 6'4 | 3'5 | 1160 |
| 921 | ... | ... | ... | ... | ... | 4410 | 6'0 | ... | ... | 6'0 | 5'5 | 153 |
| 20 | ... | ... | ... | ... | ... | 4420 | 7'1 | ... | ... | 7'1 | 6'0 | 103 |
| 20 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 153 |
| 680 | 9'0 | 9'0 | ... | ... | 9'0 | 4440 | ... | ... | ... | ... | ... | 542 |
| 108 | 9'0 | 7'1 | 10'4 | -3'2 | 7'2 | 4450 | 9'0 | 3'4 | 5'4 | 9'0 | 5'5 | 1330 |
| 1100 | 7'3 | 6'4 | ... | ... | 6'4 | 4460 | ... | ... | ... | ... | ... | 400 |
| 572 | 7'0 | 7'0 | ... | ... | 7'0 | 4470 | ... | ... | ... | ... | ... | 59 |
| 507 | 7'4 | 6'5 | ... | ... | 6'6 | 4480 | ... | ... | ... | ... | ... | 46 |
| 617 | 6'6 | 6'6 | ... | ... | 6'6 | 4490 | ... | ... | ... | ... | ... | 40 |
| 9 | 6'6 | 5'0 | 7'7 | -2'5 | 5'2 | 4500 | 12'0 | 4'1 | 7'7 | 12'0 | 7'6 | 53 |
| 87 | 6'4 | 5'5 | ... | ... | 5'5 | 4510 | ... | ... | ... | ... | ... | 226 |
| 1120 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 215 |
| 138 | 4'6 | 4'6 | ... | ... | 4'6 | 4530 | ... | ... | ... | ... | ... | 214 |
| 110 | 4'7 | 4'7 | ... | ... | 4'7 | 4540 | 13'7 | ... | ... | 13'7 | 13'7 | 40 |
| 50 | 5'5 | 3'7 | 5'6 | -1'7 | 3'7 | 4550 | 15'6 | 5'0 | 10'6 | 15'6 | 14'0 | 10 |
| 5390 | 4'2 | 4'2 | ... | ... | 4'2 | 4560 | ... | ... | ... | ... | ... | 155 |
| 6899 | 4'0 | 4'0 | ... | ... | 4'0 | 4570 | ... | ... | ... | ... | ... | 126 |
| 180 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 126 |
| 14226 | 3'0 | 2'5 | ... | ... | 2'5 | 4590 | ... | ... | ... | ... | ... | 115 |
| 23408 | 4'1 | 2'3 | 4'0 | -1'3 | 2'5 | 4600 | 17'6 | 3'6 | 14'0 | 17'6 | 17'6 | 128 |
| 8735 | 3'0 | 3'0 | ... | ... | 3'0 | 4610 | ... | ... | ... | ... | ... | 126 |
| 165 | 2'5 | 2'5 | ... | ... | 2'5 | 4620 | ... | ... | ... | ... | ... | 126 |
| 23643 | 2'3 | 2'3 | ... | ... | 2'3 | 4630 | ... | ... | ... | ... | ... | 125 |
| 25565 | 2'3 | 1'7 | ... | ... | 1'7 | 4640 | ... | ... | ... | ... | ... | 115 |
| 42213 | 2'2 | 1'5 | 2'6 | -0'7 | 1'7 | 4650 | 17'6 | 0'0 | 17'6 | ... | ... | 126 |
| 41320 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 126 |
| 41495 | 1'5 | 1'4 | ... | ... | 1'4 | 4670 | ... | ... | ... | ... | ... | 115 |
| 41678 | 1'6 | 1'3 | ... | ... | 1'3 | 4680 | ... | ... | ... | ... | ... | 115 |
| 17736 | 1'5 | 1'2 | ... | ... | 1'2 | 4690 | ... | ... | ... | ... | ... | 126 |
| 53342 | 1'7 | 1'1 | 1'7 | -0'6 | 1'1 | 4700 | 21'7 | 0'0 | 21'7 | ... | ... | 126 |
| 41932 | 1'2 | 1'2 | ... | ... | 1'2 | 4710 | ... | ... | ... | ... | ... | 115 |
| 41746 | 1'2 | 1'0 | ... | ... | 1'0 | 4720 | ... | ... | ... | ... | ... | 126 |
| 265 | 0'7 | 0'6 | 1'3 | -0'5 | 0'6 | 4750 | 26'3 | 0'0 | 26'3 | ... | ... | 126 |
| 57032 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 4800 | 30'6 | 0'0 | 30'6 | ... | ... | 116 |
| 56922 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 4850 | 35'5 | 0'0 | 35'5 | ... | ... | 116 |
| 56762 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | 126 |
| 71765 | ... | ... | 0'4 | 0'0 | 0'4 | 4950 | 45'3 | 0'0 | 45'3 | ... | ... | 116 |
| 71758 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 50'2 | 0'0 | 50'2 | ... | ... | 126 |
| 25997 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 55'2 | 0'0 | 55'2 | ... | ... | 116 |
| 110 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 60'2 | 0'0 | 60'2 | ... | ... | 116 |
| 68648 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 65'1 | 0'0 | 65'1 | ... | ... | 116 |
| 68707 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 70'1 | 0'0 | 70'1 | ... | ... | 116 |
| 68710 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 75'1 | 0'0 | 75'1 | ... | ... | 115 |
| 68709 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 80'1 | 0'0 | 80'1 | ... | ... | 126 |
| 36727 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 85'0 | 0'0 | 85'0 | ... | ... | 1 |
| 16427 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 90'0 | 0'0 | 90'0 | ... | ... | 1 |
| 650 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 95'0 | 0'0 | 95'0 | ... | ... | 1 |
| 198 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 100'0 | 0'0 | 100'0 | ... | ... | 3 |
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.