Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 226'6 | 3'0 | 229'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 148 |
| 0 | ... | ... | 216'6 | 3'0 | 219'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 156 |
| 0 | ... | ... | 206'6 | 3'0 | 209'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 501 |
| 0 | ... | ... | 196'6 | 3'0 | 199'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 270 |
| 0 | ... | ... | 186'6 | 3'0 | 189'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 270 |
| 0 | ... | ... | 176'6 | 3'0 | 179'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 462 |
| 0 | ... | ... | 166'6 | 3'0 | 169'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 1248 |
| 0 | ... | ... | 156'6 | 3'0 | 159'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 270 |
| 0 | ... | ... | 146'6 | 3'0 | 149'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 1154 |
| 0 | ... | ... | 136'6 | 3'0 | 139'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 446 |
| 0 | ... | ... | 126'6 | 3'0 | 129'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 379 |
| 0 | ... | ... | 116'6 | 3'0 | 119'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 436 |
| 1 | ... | ... | 106'7 | 2'7 | 109'6 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | 248 |
| 1 | ... | ... | 97'1 | 2'7 | 100'0 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | 100 |
| 43 | ... | ... | 87'5 | 2'6 | 90'3 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | 100 |
| 46 | ... | ... | 83'0 | 2'6 | 85'6 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | 398 |
| 47 | ... | ... | 78'3 | 2'6 | 81'1 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | 100 |
| 50 | ... | ... | 74'0 | 2'5 | 76'5 | 3750 | 3'0 | 0'0 | 3'0 | ... | ... | 100 |
| 52 | ... | ... | 69'6 | 2'4 | 72'2 | 3800 | 3'5 | 0'0 | 3'5 | ... | ... | 384 |
| 54 | ... | ... | 65'4 | 2'4 | 68'0 | 3850 | 4'3 | 0'0 | 4'3 | ... | ... | 283 |
| 1 | ... | ... | 61'4 | 2'3 | 63'7 | 3900 | 5'2 | 0'0 | 5'2 | ... | ... | 284 |
| 57 | ... | ... | 57'5 | 2'3 | 60'0 | 3950 | 6'2 | 0'0 | 6'2 | ... | ... | 360 |
| 1 | ... | ... | 54'0 | 2'2 | 56'2 | 4000 | 7'3 | 0'0 | 7'3 | ... | ... | 383 |
| 1 | ... | ... | 50'4 | 2'1 | 52'5 | 4050 | 8'6 | 0'0 | 8'6 | ... | ... | 171 |
| 1 | ... | ... | 47'1 | 2'1 | 49'2 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | 167 |
| 57 | ... | ... | 44'0 | 2'0 | 46'0 | 4150 | 11'7 | 0'0 | 11'7 | ... | ... | 337 |
| 1 | ... | ... | 41'0 | 1'7 | 42'7 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | 169 |
| 57 | ... | ... | 38'2 | 1'6 | 40'0 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | 117 |
| 1 | ... | ... | 35'5 | 1'5 | 37'2 | 4300 | 18'0 | 0'0 | 18'0 | ... | ... | 5 |
| 96 | ... | ... | 34'6 | 0'0 | 34'6 | 4350 | 20'2 | 0'0 | 20'2 | ... | ... | 5 |
| 97 | ... | ... | 32'2 | 0'0 | 32'2 | 4400 | 22'6 | 0'0 | 22'6 | 22'6 | 22'6 | 5 |
| 108 | ... | ... | 30'0 | 0'0 | 30'0 | 4450 | 25'3 | 0'0 | 25'3 | ... | ... | 5 |
| 119 | 28'0 | 28'0 | 27'7 | 0'1 | 28'0 | 4500 | 28'0 | -0'1 | 28'1 | 28'0 | 28'0 | 5 |
| 5 | ... | ... | 25'7 | 0'0 | 25'7 | 4550 | 31'0 | 0'0 | 31'0 | ... | ... | 83 |
| 5 | ... | ... | 24'1 | 0'0 | 24'1 | 4600 | 34'1 | 0'0 | 34'1 | ... | ... | 92 |
| 91 | ... | ... | 22'3 | 0'0 | 22'3 | 4650 | 37'3 | 0'0 | 37'3 | ... | ... | 97 |
| 99 | 20'2 | 20'2 | 20'6 | -0'4 | 20'2 | 4700 | 40'5 | 0'0 | 40'5 | ... | ... | 104 |
| 99 | ... | ... | 19'2 | 0'0 | 19'2 | 4750 | 44'0 | 0'0 | 44'0 | ... | ... | 102 |
| 92 | ... | ... | 17'7 | 0'0 | 17'7 | 4800 | 47'4 | -2'1 | 49'5 | ... | ... | 1 |
| 6 | ... | ... | 16'4 | 0'0 | 16'4 | 4850 | 51'1 | -2'2 | 53'3 | ... | ... | 1 |
| 99 | ... | ... | 15'2 | 0'0 | 15'2 | 4900 | 54'6 | -2'3 | 57'1 | ... | ... | 1 |
| 122 | ... | ... | 14'1 | 0'0 | 14'1 | 4950 | 58'4 | -2'3 | 60'7 | ... | ... | 1 |
| 55 | 13'2 | 13'0 | 13'1 | 0'1 | 13'2 | 5000 | 62'3 | -2'4 | 64'7 | ... | ... | 1 |
| 6 | ... | ... | 12'2 | 0'0 | 12'2 | 5050 | 66'3 | -2'4 | 68'7 | ... | ... | 1 |
| 72 | ... | ... | 11'3 | 0'0 | 11'3 | 5100 | 70'4 | -2'4 | 73'0 | ... | ... | 1 |
| 373 | ... | ... | 10'5 | 0'0 | 10'5 | 5150 | 74'5 | -2'4 | 77'1 | ... | ... | 1 |
| 6 | ... | ... | 9'7 | 0'0 | 9'7 | 5200 | 78'7 | -2'4 | 81'3 | ... | ... | 57 |
| 384 | ... | ... | 9'2 | 0'0 | 9'2 | 5250 | 83'1 | -2'4 | 85'5 | ... | ... | 57 |
| 7 | ... | ... | 8'5 | 0'0 | 8'5 | 5300 | 87'4 | -2'4 | 90'0 | ... | ... | 1 |
| 388 | ... | ... | 8'1 | 0'0 | 8'1 | 5350 | 91'6 | -2'6 | 94'4 | ... | ... | 1 |
| 399 | ... | ... | 7'4 | 0'0 | 7'4 | 5400 | 96'1 | -2'6 | 98'7 | ... | ... | 1 |
| 7 | ... | ... | 6'7 | 0'0 | 6'7 | 5450 | 100'4 | -2'7 | 103'3 | ... | ... | 1 |
| 301 | ... | ... | 6'4 | 0'0 | 6'4 | 5500 | 105'1 | -2'7 | 108'0 | ... | ... | 1 |
| 304 | ... | ... | 6'2 | 0'0 | 6'2 | 5550 | 109'6 | -2'6 | 112'4 | ... | ... | 57 |
| 505 | ... | ... | 6'0 | 0'0 | 6'0 | 5600 | 114'3 | -2'6 | 117'1 | ... | ... | 56 |
| 300 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 119'0 | -2'6 | 121'6 | ... | ... | 56 |
| 86 | ... | ... | 5'2 | 0'0 | 5'2 | 5700 | 123'5 | -2'7 | 126'4 | ... | ... | 56 |
| 89 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 133'0 | -2'7 | 135'7 | ... | ... | 55 |
| 494 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 142'5 | -2'7 | 145'4 | ... | ... | 54 |
| 515 | ... | ... | 4'0 | 0'0 | 4'0 | 6000 | 152'2 | -2'6 | 155'0 | ... | ... | 52 |
| 126 | ... | ... | 3'6 | 0'0 | 3'6 | 6100 | 161'7 | -2'7 | 164'6 | ... | ... | 52 |
| 864 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 171'4 | -2'7 | 174'3 | ... | ... | 51 |
| 918 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 181'2 | -2'7 | 184'1 | ... | ... | 51 |
| 244 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 191'0 | -2'7 | 193'7 | ... | ... | 50 |
| 881 | ... | ... | 2'5 | 0'0 | 2'5 | 6500 | 200'6 | -3'0 | 203'6 | ... | ... | 50 |
| 254 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 210'5 | -3'0 | 213'5 | ... | ... | 51 |
| 242 | ... | ... | 2'2 | 0'0 | 2'2 | 6700 | 220'4 | -3'0 | 223'4 | ... | ... | 49 |
| 110 | ... | ... | 2'1 | 0'0 | 2'1 | 6800 | 230'3 | -3'0 | 233'3 | ... | ... | 50 |
| 110 | ... | ... | 2'0 | 0'0 | 2'0 | 6900 | 240'3 | -2'7 | 243'2 | ... | ... | 1 |
| 144 | ... | ... | 1'7 | 0'0 | 1'7 | 7000 | 250'2 | -3'0 | 253'2 | ... | ... | 1 |
| 252 | ... | ... | 1'6 | 0'0 | 1'6 | 7100 | 260'2 | -3'0 | 263'2 | ... | ... | 49 |
| 952 | ... | ... | 1'5 | 0'0 | 1'5 | 7200 | 270'2 | -3'0 | 273'2 | ... | ... | 49 |
| 1150 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 280'2 | -3'0 | 283'2 | ... | ... | 0 |
| 110 | ... | ... | 1'4 | 0'0 | 1'4 | 7400 | 290'2 | -3'0 | 293'2 | ... | ... | 0 |
| 930 | ... | ... | 1'3 | 0'0 | 1'3 | 7500 | 300'2 | -3'0 | 303'2 | ... | ... | 0 |
| 1144 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 310'2 | -3'0 | 313'2 | ... | ... | 0 |
| 1192 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 350'2 | -3'0 | 353'2 | ... | ... | 0 |
| 1173 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 400'2 | ... | ... | ... | ... | 0 |
| 465 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 450'2 | ... | ... | ... | ... | 0 |
| 457 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 500'2 | ... | ... | ... | ... | 0 |
| 1173 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 550'2 | ... | ... | ... | ... | 0 |
| 1052 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 650'2 | ... | ... | ... | ... | 0 |
| 4050 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 750'2 | ... | ... | ... | ... | 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.