Markets - Grains

Calls Strike
Price
Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 7,155 100 7,255 6600 2.50 0 2.50 ... ... 0
0 ... ... 6,955 100 7,055 6800 2.50 0 2.50 ... ... 0
0 ... ... 6,755 100 6,855 7000 2.50 0 2.50 ... ... 0
0 ... ... 6,555 100 6,655 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,355 100 6,455 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,155 100 6,255 7600 2.50 0 2.50 ... ... 0
0 ... ... 5,955 100 6,055 7800 2.50 0 2.50 ... ... 0
0 ... ... 5,755 100 5,855 8000 2.50 0 2.50 ... ... 0
0 ... ... 5,555 100 5,655 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,355 100 5,455 8400 2.50 0 2.50 ... ... 0
0 ... ... 5,155 100 5,255 8600 2.50 0 2.50 ... ... 0
0 ... ... 4,955 100 5,055 8800 2.50 0 2.50 ... ... 0
0 ... ... 4,755 100 4,855 9000 2.50 0 2.50 ... ... 0
0 ... ... 4,555 100 4,655 9200 2.50 0 2.50 ... ... 0
0 ... ... 4,355 100 4,455 9400 2.50 0 2.50 ... ... 0
0 ... ... 4,155 100 4,255 9600 2.50 0 2.50 ... ... 0
0 ... ... 3,955 100 4,055 9800 2.50 -2.50 5 ... ... 0
0 ... ... 3,755 100 3,855 10000 5 0 5 ... ... 0
0 ... ... 3,555 100 3,655 10200 7.50 -2.50 10 ... ... 0
0 ... ... 3,355 100 3,455 10400 10 -2.50 12.50 ... ... 0
0 ... ... 3,155 100 3,255 10600 12.50 -2.50 15 ... ... 0
0 ... ... 2,955 100 3,055 10800 17.50 -2.50 20 ... ... 0
0 ... ... 2,757.50 97.50 2,855 11000 20 -5 25 ... ... 0
0 ... ... 2,562.50 97.50 2,660 11200 27.50 -5 32.50 ... ... 0
0 ... ... 2,370 95 2,465 11400 35 -5 40 ... ... 0
0 ... ... 2,180 92.50 2,272.50 11600 45 -5 50 ... ... 0
0 ... ... 1,995 90 2,085 11800 57.50 -7.50 65 ... ... 0
0 ... ... 1,812.50 90 1,902.50 12000 72.50 -10 82.50 ... ... 0
0 ... ... 1,637.50 87.50 1,725 12200 92.50 -15 107.50 ... ... 0
0 ... ... 1,467.50 85 1,552.50 12400 120 -15 135 ... ... 0
0 ... ... 1,307.50 80 1,387.50 12600 152.50 -17.50 170 ... ... 0
0 ... ... 1,155 75 1,230 12800 192.50 -22.50 215 ... ... 0
0 ... ... 1,010 72.50 1,082.50 13000 242.50 -27.50 270 ... ... 0
0 ... ... 877.50 67.50 945 13200 300 -32.50 332.50 ... ... 0
0 ... ... 757.50 62.50 820 13400 372.50 -37.50 410 ... ... 0
0 ... ... 650 55 705 13600 455 -42.50 497.50 ... ... 0
0 ... ... 555 50 605 13800 552.50 -47.50 600 ... ... 0
0 ... ... 472.50 45 517.50 14000 660 -52.50 712.50 ... ... 0
0 ... ... 402.50 40 442.50 14200 780 -60 840 ... ... 0
0 ... ... 342.50 35 377.50 14400 912.50 -62.50 975 ... ... 0
0 ... ... 292.50 30 322.50 14600 1,055 -67.50 1,122.50 ... ... 0
0 ... ... 250 27.50 277.50 14800 1,205 -72.50 1,277.50 ... ... 0
0 ... ... 215 25 240 15000 1,365 -75 1,440 ... ... 0
0 ... ... 187.50 22.50 210 15200 1,532.50 -77.50 1,610 ... ... 0
0 ... ... 165 17.50 182.50 15400 1,705 -80 1,785 ... ... 0
0 ... ... 147.50 15 162.50 15600 1,880 -82.50 1,962.50 ... ... 0
0 ... ... 132.50 12.50 145 15800 2,062.50 -82.50 2,145 ... ... 0
0 ... ... 117.50 15 132.50 16000 2,245 -85 2,330 ... ... 0
0 ... ... 107.50 12.50 120 16200 2,430 -87.50 2,517.50 ... ... 0
0 ... ... 100 10 110 16400 2,620 -87.50 2,707.50 ... ... 0
0 ... ... 90 10 100 16600 2,810 -87.50 2,897.50 ... ... 0
0 ... ... 85 7.50 92.50 16800 3,000 -90 3,090 ... ... 0
0 ... ... 77.50 10 87.50 17000 3,192.50 -90 3,282.50 ... ... 0
0 ... ... 72.50 7.50 80 17200 3,385 -92.50 3,477.50 ... ... 0
0 ... ... 67.50 7.50 75 17400 3,577.50 -95 3,672.50 ... ... 0
0 ... ... 65 5 70 17600 3,772.50 -95 3,867.50 ... ... 0
0 ... ... 60 7.50 67.50 17800 3,967.50 -95 4,062.50 ... ... 0
0 ... ... 57.50 5 62.50 18000 4,165 -95 4,260 ... ... 0
0 ... ... 55 5 60 18200 4,360 -97.50 4,457.50 ... ... 0
0 ... ... 52.50 5 57.50 18400 4,557.50 -97.50 4,655 ... ... 0
0 ... ... 50 5 55 18600 4,755 -97.50 4,852.50 ... ... 0
0 ... ... 47.50 5 52.50 18800 4,952.50 -97.50 5,050 ... ... 0
0 ... ... 45 5 50 19000 5,150 -97.50 5,247.50 ... ... 0
0 ... ... 42.50 5 47.50 19200 5,350 -97.50 5,447.50 ... ... 0
0 ... ... 42.50 5 47.50 19400 5,547.50 -100 5,647.50 ... ... 0
0 ... ... 42.50 2.50 45 19600 5,747.50 -100 5,847.50 ... ... 0
0 ... ... 42.50 2.50 45 19800 5,947.50 -97.50 6,045 ... ... 0
0 ... ... 40 5 45 20000 6,147.50 -97.50 6,245 ... ... 0
0 ... ... 40 2.50 42.50 20200 6,345 -100 6,445 ... ... 0
0 ... ... 40 2.50 42.50 20400 6,545 -100 6,645 ... ... 0
0 ... ... 40 2.50 42.50 20600 6,745 -100 6,845 ... ... 0
0 ... ... 37.50 5 42.50 20800 6,945 -100 7,045 ... ... 0
0 ... ... 37.50 2.50 40 21000 7,145 -100 7,245 ... ... 0
0 ... ... 37.50 2.50 40 21200 7,345 -100 7,445 ... ... 0
0 ... ... 37.50 2.50 40 21400 7,545 -100 7,645 ... ... 0
0 ... ... 37.50 2.50 40 21600 7,745 -100 7,845 ... ... 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.