Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
| 0 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0 | ... | ... | 105'0 | 0'0 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 100'0 | 0'0 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 95'0 | 0'0 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 90'0 | 0'0 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 85'0 | 0'0 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 0 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 75'0 | 0'0 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 70'0 | 0'0 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
| 0 | ... | ... | 65'0 | 0'0 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
| 0 | ... | ... | 60'0 | 0'0 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 55'0 | 0'0 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 345 |
| 0 | ... | ... | 50'0 | 0'0 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 45'1 | 0'0 | 45'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3143 |
| 0 | ... | ... | 40'1 | 0'0 | 40'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 691 |
| 3 | ... | ... | 35'1 | 0'0 | 35'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 3459 |
| 0 | ... | ... | 30'2 | 0'0 | 30'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 146 |
| 0 | ... | ... | 29'2 | 0'0 | 29'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 28'2 | 0'0 | 28'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 27'2 | 0'0 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 26'2 | 0'0 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 25'3 | 0'0 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | 267 |
| 0 | ... | ... | 24'3 | 0'0 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | 289 |
| 0 | ... | ... | 23'3 | 0'0 | 23'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 22'3 | 0'0 | 22'3 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 21'4 | 0'0 | 21'4 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | 110 |
| 0 | ... | ... | 20'4 | 0'0 | 20'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | 1899 |
| 0 | ... | ... | 19'5 | 0'0 | 19'5 | 4260 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 18'5 | 0'0 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 5 |
| 0 | ... | ... | 17'6 | 0'0 | 17'6 | 4280 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
| 10 | ... | ... | 16'7 | 0'0 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | ... | ... | 25 |
| 0 | ... | ... | 16'0 | 0'0 | 16'0 | 4300 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 7611 |
| 0 | ... | ... | 15'1 | 0'0 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 0 | ... | ... | 14'2 | 0'0 | 14'2 | 4320 | 1'3 | 0'0 | 1'3 | ... | ... | 118 |
| 0 | ... | ... | 13'4 | 0'0 | 13'4 | 4330 | 1'4 | 0'0 | 1'4 | ... | ... | 1 |
| 0 | ... | ... | 12'6 | 0'0 | 12'6 | 4340 | 1'6 | 0'0 | 1'6 | ... | ... | 115 |
| 3 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 2'0 | 0'0 | 2'0 | ... | ... | 940 |
| 0 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 2'2 | 0'0 | 2'2 | ... | ... | 45 |
| 0 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 2'4 | 0'0 | 2'4 | ... | ... | 0 |
| 20 | ... | ... | 9'6 | 0'0 | 9'6 | 4380 | 2'6 | 0'0 | 2'6 | ... | ... | 620 |
| 0 | ... | ... | 9'1 | 0'0 | 9'1 | 4390 | 3'1 | 0'0 | 3'1 | ... | ... | 205 |
| 2417 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 4400 | 3'4 | 0'0 | 3'4 | ... | ... | 7929 |
| 12 | ... | ... | 7'7 | 0'0 | 7'7 | 4410 | 3'7 | 0'0 | 3'7 | ... | ... | 249 |
| 50 | ... | ... | 7'2 | 0'0 | 7'2 | 4420 | 4'2 | 0'0 | 4'2 | ... | ... | 417 |
| 154 | ... | ... | 6'6 | 0'0 | 6'6 | 4430 | 4'6 | 0'0 | 4'6 | ... | ... | 263 |
| 190 | ... | ... | 6'2 | 0'0 | 6'2 | 4440 | 5'2 | 0'0 | 5'2 | ... | ... | 50 |
| 585 | ... | ... | 5'6 | 0'0 | 5'6 | 4450 | 5'6 | 0'0 | 5'6 | ... | ... | 4274 |
| 11 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 4460 | 6'2 | 0'0 | 6'2 | ... | ... | 1 |
| 126 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 6'6 | 0'0 | 6'6 | ... | ... | 193 |
| 16 | ... | ... | 4'3 | 0'0 | 4'3 | 4480 | 7'3 | 0'0 | 7'3 | ... | ... | 133 |
| 130 | ... | ... | 4'0 | 0'0 | 4'0 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | 79 |
| 6926 | ... | ... | 3'5 | 0'0 | 3'5 | 4500 | 8'5 | 0'0 | 8'5 | ... | ... | 177 |
| 88 | ... | ... | 3'3 | 0'0 | 3'3 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | 0 |
| 193 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
| 50 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
| 140 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
| 729 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 4550 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | 14 |
| 282 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 13'0 | 0'0 | 13'0 | ... | ... | 2 |
| 282 | ... | ... | 1'6 | 0'0 | 1'6 | 4570 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
| 600 | ... | ... | 1'5 | 0'0 | 1'5 | 4580 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'0 | 1'4 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | 0 |
| 729 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | 36 |
| 10 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | 0 |
| 106 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 24'4 | 0'0 | 24'4 | ... | ... | 0 |
| 87 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | 0 |
| 1 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | 2 |
| 456 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
| 5 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | 0 |
| 500 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'0 | 0'0 | 60'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 0'0 | 65'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 0'0 | 70'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 0'0 | 75'0 | ... | ... | 0 |
| 2 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 0'0 | 95'0 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 0'0 | 100'0 | ... | ... | 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.