Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
| 0 | ... | ... | 198'6 | 11'0 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 188'6 | 11'0 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 178'6 | 11'0 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 168'6 | 11'0 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 158'6 | 11'0 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 148'6 | 11'0 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 138'6 | 11'0 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 128'6 | 11'0 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 118'6 | 11'0 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 108'6 | 11'0 | 119'6 | 2500 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 98'7 | 10'7 | 109'6 | 2600 | 0'2 | -0'1 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 89'1 | 10'6 | 99'7 | 2700 | 0'3 | -0'3 | 0'6 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 95'0 | 2750 | 0'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 79'5 | 10'4 | 90'1 | 2800 | 0'5 | -0'5 | 1'2 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 85'2 | 2850 | 0'7 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 70'3 | 10'1 | 80'4 | 2900 | 1'1 | -0'7 | 2'0 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 75'7 | 2950 | 1'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 61'4 | 9'6 | 71'2 | 3000 | 1'7 | -1'2 | 3'1 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 66'6 | 3050 | 2'3 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 53'1 | 9'2 | 62'3 | 3100 | 3'0 | -1'5 | 4'5 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 58'1 | 3150 | 3'5 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 45'3 | 8'5 | 54'0 | 3200 | 4'4 | -2'3 | 6'7 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 50'1 | 3250 | 5'5 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 38'3 | 8'0 | 46'3 | 3300 | 6'6 | -3'1 | 9'7 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 42'6 | 3350 | 8'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 32'2 | 7'1 | 39'3 | 3400 | 9'6 | -3'6 | 13'4 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 36'1 | 3450 | 11'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 26'6 | 6'2 | 33'0 | 3500 | 13'3 | -4'5 | 18'0 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 30'2 | 3550 | 15'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 22'0 | 5'4 | 27'4 | 3600 | 17'7 | -5'3 | 23'2 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 25'0 | 3650 | 20'3 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 18'0 | 4'6 | 22'6 | 3700 | 23'0 | -6'1 | 29'1 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 20'5 | 3750 | 25'7 | ... | ... | ... | ... | 0 |
| 2 | 20'0 | 20'0 | 14'5 | 4'0 | 18'5 | 3800 | 28'7 | -6'7 | 35'6 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 16'7 | 3850 | 32'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 11'6 | 3'4 | 15'2 | 3900 | 35'3 | -7'4 | 42'7 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 13'6 | 3950 | 38'6 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 9'4 | 2'7 | 12'3 | 4000 | 42'3 | -8'1 | 50'4 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 11'1 | 4050 | 46'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 7'5 | 2'3 | 10'0 | 4100 | 50'0 | -8'5 | 58'5 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 9'0 | 4150 | 54'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 6'1 | 1'7 | 8'0 | 4200 | 58'0 | -9'0 | 67'0 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 7'2 | 4250 | 62'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 4'7 | 1'5 | 6'4 | 4300 | 66'3 | -9'3 | 75'6 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 5'6 | 4350 | 70'5 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 3'7 | 1'2 | 5'1 | 4400 | 75'0 | -9'6 | 84'6 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 4'5 | 4450 | 79'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 3'1 | 1'0 | 4'1 | 4500 | 84'0 | -9'7 | 93'7 | ... | ... | 0 |
| 0 | ... | ... | 2'4 | 0'6 | 3'2 | 4600 | 93'1 | -10'1 | 103'2 | ... | ... | 0 |
| 0 | ... | ... | 2'0 | 0'5 | 2'5 | 4700 | 102'3 | -10'2 | 112'5 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'5 | 2'1 | 4800 | 111'7 | -10'3 | 122'2 | ... | ... | 0 |
| 0 | ... | ... | 1'2 | 0'3 | 1'5 | 4900 | 121'3 | -10'4 | 131'7 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'2 | 1'2 | 5000 | 131'0 | -10'5 | 141'5 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'2 | 1'0 | 5100 | 140'6 | -10'6 | 151'4 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'1 | 0'6 | 5200 | 150'4 | -10'7 | 161'3 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'1 | 0'5 | 5300 | 160'3 | -10'7 | 171'2 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'1 | 0'4 | 5400 | 170'3 | -10'7 | 181'2 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'1 | 0'3 | 5500 | 180'2 | -11'0 | 191'2 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'1 | 0'3 | 5600 | 190'2 | -11'0 | 201'2 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'2 | -11'0 | 211'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 210'2 | -11'0 | 221'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | -11'0 | 231'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | -11'0 | 241'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | -11'0 | 251'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | -11'0 | 261'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | -11'0 | 271'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | -11'0 | 281'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'2 | -11'0 | 291'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'2 | -11'0 | 301'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'2 | -11'0 | 311'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'2 | -11'0 | 321'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'2 | -11'0 | 331'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'2 | -11'0 | 341'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'2 | -11'0 | 351'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'2 | -11'0 | 361'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'2 | -11'0 | 371'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'2 | -11'0 | 381'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'2 | -11'0 | 391'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'2 | -11'0 | 401'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'2 | -11'0 | 411'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'2 | -11'0 | 421'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'2 | -11'0 | 431'2 | ... | ... | 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.