Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
| 0 | ... | ... | 222'0 | 0'0 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 212'0 | 0'0 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 202'0 | 0'0 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 192'0 | 0'0 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 182'0 | 0'0 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 172'0 | 0'0 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 162'0 | 0'0 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 152'0 | 0'0 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 142'0 | 0'0 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 132'0 | 0'0 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 122'0 | 0'0 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 112'0 | 0'0 | 112'0 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 102'0 | 0'0 | 102'0 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 97'0 | 0'0 | 97'0 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 92'1 | 0'0 | 92'1 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 87'1 | 0'0 | 87'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
| 0 | ... | ... | 77'3 | 0'0 | 77'3 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
| 0 | ... | ... | 72'5 | 0'0 | 72'5 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
| 0 | ... | ... | 67'7 | 0'0 | 67'7 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
| 0 | ... | ... | 63'1 | 0'0 | 63'1 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | 22 |
| 0 | ... | ... | 58'4 | 0'0 | 58'4 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | 0 |
| 0 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 2'4 | 0'0 | 2'4 | ... | ... | 326 |
| 0 | ... | ... | 49'5 | 0'0 | 49'5 | 3950 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
| 1 | ... | ... | 45'3 | 0'0 | 45'3 | 4000 | 3'7 | 0'0 | 3'7 | ... | ... | 510 |
| 0 | ... | ... | 41'3 | 0'0 | 41'3 | 4050 | 4'6 | 0'0 | 4'6 | ... | ... | 13 |
| 0 | ... | ... | 37'4 | 0'0 | 37'4 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | 0 |
| 0 | ... | ... | 34'0 | 0'0 | 34'0 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | 95 |
| 0 | ... | ... | 30'4 | 0'0 | 30'4 | 4200 | 8'6 | 0'0 | 8'6 | ... | ... | 114 |
| 0 | ... | ... | 27'4 | 0'0 | 27'4 | 4250 | 10'5 | 0'0 | 10'5 | ... | ... | 170 |
| 2 | ... | ... | 24'5 | 0'0 | 24'5 | 4300 | 12'7 | 0'1 | 12'6 | 12'7 | 12'7 | 8 |
| 8 | ... | ... | 22'0 | 0'0 | 22'0 | 4350 | 15'1 | 0'0 | 15'1 | ... | ... | 5 |
| 6 | ... | ... | 19'6 | 0'0 | 19'6 | 4400 | 17'6 | 0'0 | 17'6 | ... | ... | 164 |
| 2 | ... | ... | 17'4 | 0'0 | 17'4 | 4450 | 20'4 | 0'0 | 20'4 | ... | ... | 30 |
| 586 | ... | ... | 15'4 | 0'0 | 15'4 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 2 |
| 0 | ... | ... | 13'6 | 0'0 | 13'6 | 4550 | 26'5 | 0'0 | 26'5 | ... | ... | 25 |
| 509 | ... | ... | 12'1 | 0'0 | 12'1 | 4600 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
| 0 | ... | ... | 10'6 | 0'0 | 10'6 | 4650 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
| 354 | ... | ... | 9'4 | 0'0 | 9'4 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | 5 |
| 0 | ... | ... | 8'3 | 0'0 | 8'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | 0 |
| 14 | ... | ... | 7'3 | 0'0 | 7'3 | 4800 | 45'0 | 0'0 | 45'0 | ... | ... | 0 |
| 0 | ... | ... | 6'4 | 0'0 | 6'4 | 4850 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
| 1 | ... | ... | 5'6 | 0'0 | 5'6 | 4900 | 53'2 | 0'0 | 53'2 | ... | ... | 0 |
| 0 | ... | ... | 5'1 | 0'0 | 5'1 | 4950 | 57'5 | 0'0 | 57'5 | ... | ... | 0 |
| 547 | ... | ... | 4'4 | 0'0 | 4'4 | 5000 | 62'0 | 0'0 | 62'0 | ... | ... | 8 |
| 0 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 66'4 | 0'0 | 66'4 | ... | ... | 0 |
| 500 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | 0 |
| 0 | ... | ... | 3'2 | 0'0 | 3'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
| 0 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | 0 |
| 0 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 85'1 | 0'0 | 85'1 | ... | ... | 0 |
| 0 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
| 0 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 94'5 | 0'0 | 94'5 | ... | ... | 0 |
| 0 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 99'4 | 0'0 | 99'4 | ... | ... | 0 |
| 0 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 104'2 | 0'0 | 104'2 | ... | ... | 0 |
| 18 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 109'1 | 0'0 | 109'1 | ... | ... | 0 |
| 0 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 114'0 | 0'0 | 114'0 | ... | ... | 0 |
| 0 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 118'7 | 0'0 | 118'7 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 123'6 | 0'0 | 123'6 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 128'6 | 0'0 | 128'6 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 133'5 | 0'0 | 133'5 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 138'5 | 0'0 | 138'5 | ... | ... | 0 |
| 0 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 148'4 | 0'0 | 148'4 | ... | ... | 0 |
| 0 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 158'3 | 0'0 | 158'3 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 168'1 | 0'0 | 168'1 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 178'1 | 0'0 | 178'1 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 188'1 | 0'0 | 188'1 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 208'0 | 0'0 | 208'0 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 218'0 | 0'0 | 218'0 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 238'0 | 0'0 | 238'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 248'0 | 0'0 | 248'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 258'0 | 0'0 | 258'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 268'0 | 0'0 | 268'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 278'0 | 0'0 | 278'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 288'0 | 0'0 | 288'0 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 298'0 | 0'0 | 298'0 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 308'0 | 0'0 | 308'0 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 318'0 | 0'0 | 318'0 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 328'0 | 0'0 | 328'0 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 338'0 | 0'0 | 338'0 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 348'0 | 0'0 | 348'0 | ... | ... | 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.