Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
| 0 | ... | ... | 227'0 | 0'0 | 227'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 217'0 | 0'0 | 217'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 207'0 | 0'0 | 207'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 197'0 | 0'0 | 197'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 187'0 | 0'0 | 187'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 177'0 | 0'0 | 177'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 167'0 | 0'0 | 167'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 157'0 | 0'0 | 157'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 147'0 | 0'0 | 147'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 137'0 | 0'0 | 137'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 127'0 | 0'0 | 127'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 117'0 | 0'0 | 117'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 112'0 | 0'0 | 112'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 107'0 | 0'0 | 107'0 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 102'0 | 0'0 | 102'0 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 97'1 | 0'0 | 97'1 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
| 0 | ... | ... | 92'2 | 0'0 | 92'2 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
| 0 | ... | ... | 87'3 | 0'0 | 87'3 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
| 0 | ... | ... | 82'4 | 0'0 | 82'4 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
| 0 | ... | ... | 77'6 | 0'0 | 77'6 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
| 0 | ... | ... | 73'0 | 0'0 | 73'0 | 3850 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
| 0 | ... | ... | 68'3 | 0'0 | 68'3 | 3900 | 2'0 | 0'0 | 2'0 | ... | ... | 1 |
| 0 | ... | ... | 63'7 | 0'0 | 63'7 | 3950 | 2'3 | 0'0 | 2'3 | ... | ... | 0 |
| 0 | ... | ... | 59'3 | 0'0 | 59'3 | 4000 | 3'0 | 0'0 | 3'0 | ... | ... | 2 |
| 0 | ... | ... | 55'1 | 0'0 | 55'1 | 4050 | 3'6 | 0'0 | 3'6 | ... | ... | 0 |
| 0 | ... | ... | 51'0 | 0'0 | 51'0 | 4100 | 4'4 | 0'0 | 4'4 | ... | ... | 0 |
| 0 | ... | ... | 47'1 | 0'0 | 47'1 | 4150 | 5'5 | 0'0 | 5'5 | ... | ... | 0 |
| 0 | ... | ... | 43'3 | 0'0 | 43'3 | 4200 | 6'7 | 0'0 | 6'7 | ... | ... | 182 |
| 0 | ... | ... | 39'7 | 0'0 | 39'7 | 4250 | 8'2 | 0'0 | 8'2 | ... | ... | 17 |
| 0 | ... | ... | 36'5 | 0'0 | 36'5 | 4300 | 9'7 | 0'0 | 9'7 | ... | ... | 301 |
| 50 | ... | ... | 33'4 | 0'0 | 33'4 | 4350 | 11'6 | 0'0 | 11'6 | ... | ... | 0 |
| 5 | ... | ... | 30'5 | 0'0 | 30'5 | 4400 | 13'7 | 0'0 | 13'7 | ... | ... | 1 |
| 0 | ... | ... | 28'0 | 0'0 | 28'0 | 4450 | 16'1 | 0'0 | 16'1 | ... | ... | 0 |
| 235 | ... | ... | 25'4 | 0'0 | 25'4 | 4500 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
| 50 | ... | ... | 23'1 | 0'0 | 23'1 | 4550 | 21'2 | 0'0 | 21'2 | ... | ... | 35 |
| 52 | ... | ... | 21'0 | 0'0 | 21'0 | 4600 | 24'0 | 0'0 | 24'0 | ... | ... | 161 |
| 6 | ... | ... | 19'0 | 0'0 | 19'0 | 4650 | 27'0 | 0'0 | 27'0 | ... | ... | 0 |
| 31 | ... | ... | 17'2 | 0'0 | 17'2 | 4700 | 30'1 | 0'0 | 30'1 | ... | ... | 14 |
| 8 | ... | ... | 15'5 | 0'0 | 15'5 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
| 217 | ... | ... | 14'1 | 0'0 | 14'1 | 4800 | 36'7 | 0'0 | 36'7 | ... | ... | 0 |
| 195 | ... | ... | 12'6 | 0'0 | 12'6 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 0 |
| 0 | ... | ... | 11'4 | 0'0 | 11'4 | 4900 | 44'1 | 0'0 | 44'1 | ... | ... | 0 |
| 100 | ... | ... | 10'3 | 0'0 | 10'3 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | 0 |
| 156 | ... | ... | 9'3 | 0'0 | 9'3 | 5000 | 51'7 | 0'0 | 51'7 | ... | ... | 0 |
| 0 | ... | ... | 8'4 | 0'0 | 8'4 | 5050 | 56'0 | 0'0 | 56'0 | ... | ... | 0 |
| 3 | ... | ... | 7'6 | 0'0 | 7'6 | 5100 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
| 45 | ... | ... | 7'0 | 0'0 | 7'0 | 5150 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
| 20 | ... | ... | 6'3 | 0'0 | 6'3 | 5200 | 68'5 | 0'0 | 68'5 | ... | ... | 0 |
| 0 | ... | ... | 5'6 | 0'0 | 5'6 | 5250 | 73'0 | 0'0 | 73'0 | ... | ... | 0 |
| 52 | ... | ... | 5'2 | 0'0 | 5'2 | 5300 | 77'4 | 0'0 | 77'4 | ... | ... | 0 |
| 0 | ... | ... | 4'7 | 0'0 | 4'7 | 5350 | 82'0 | 0'0 | 82'0 | ... | ... | 0 |
| 1 | ... | ... | 4'3 | 0'0 | 4'3 | 5400 | 86'5 | 0'0 | 86'5 | ... | ... | 0 |
| 0 | ... | ... | 4'1 | 0'0 | 4'1 | 5450 | 91'1 | 0'0 | 91'1 | ... | ... | 0 |
| 0 | ... | ... | 3'6 | 0'0 | 3'6 | 5500 | 95'7 | 0'0 | 95'7 | ... | ... | 0 |
| 0 | ... | ... | 3'4 | 0'0 | 3'4 | 5550 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
| 0 | ... | ... | 3'2 | 0'0 | 3'2 | 5600 | 105'2 | 0'0 | 105'2 | ... | ... | 0 |
| 0 | ... | ... | 3'0 | 0'0 | 3'0 | 5650 | 110'0 | 0'0 | 110'0 | ... | ... | 0 |
| 0 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 114'6 | 0'0 | 114'6 | ... | ... | 0 |
| 0 | ... | ... | 2'5 | 0'0 | 2'5 | 5750 | 119'5 | 0'0 | 119'5 | ... | ... | 0 |
| 14 | ... | ... | 2'4 | 0'0 | 2'4 | 5800 | 124'3 | 0'0 | 124'3 | ... | ... | 0 |
| 0 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 134'1 | 0'0 | 134'1 | ... | ... | 0 |
| 1 | ... | ... | 2'0 | 0'0 | 2'0 | 6000 | 143'7 | 0'0 | 143'7 | ... | ... | 0 |
| 0 | ... | ... | 1'6 | 0'0 | 1'6 | 6100 | 153'5 | 0'0 | 153'5 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 6200 | 163'4 | 0'0 | 163'4 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 173'3 | 0'0 | 173'3 | ... | ... | 0 |
| 0 | ... | ... | 1'3 | 0'0 | 1'3 | 6400 | 183'2 | 0'0 | 183'2 | ... | ... | 0 |
| 0 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 193'1 | 0'0 | 193'1 | ... | ... | 0 |
| 0 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 203'1 | 0'0 | 203'1 | ... | ... | 0 |
| 1 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 213'0 | 0'0 | 213'0 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 223'0 | 0'0 | 223'0 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'0 | 0'7 | 6900 | 233'0 | 0'0 | 233'0 | ... | ... | 0 |
| 4 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 243'0 | 0'0 | 243'0 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 253'0 | 0'0 | 253'0 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 263'0 | 0'0 | 263'0 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 273'0 | 0'0 | 273'0 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 7400 | 283'0 | 0'0 | 283'0 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 293'0 | 0'0 | 293'0 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 303'0 | 0'0 | 303'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7700 | 313'0 | 0'0 | 313'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 323'0 | 0'0 | 323'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 333'0 | 0'0 | 333'0 | ... | ... | 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.