Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 44 | ... | ... | 251.8 | 0 | 251.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 241.8 | 0 | 241.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 231.8 | 0 | 231.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 221.8 | 0 | 221.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 211.8 | 0 | 211.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 201.8 | 0 | 201.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 191.8 | 0 | 191.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 181.8 | 0 | 181.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 560 |
| 44 | ... | ... | 171.8 | 0 | 171.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 558 |
| 44 | ... | ... | 166.8 | 0 | 166.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 558 |
| 44 | ... | ... | 161.8 | 0 | 161.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 558 |
| 44 | ... | ... | 156.8 | 0 | 156.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 554 |
| 44 | ... | ... | 151.8 | 0 | 151.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 551 |
| 44 | ... | ... | 146.8 | 0 | 146.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 549 |
| 44 | ... | ... | 141.8 | 0 | 141.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 546 |
| 44 | ... | ... | 136.8 | 0 | 136.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 540 |
| 44 | ... | ... | 131.8 | 0 | 131.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 619 |
| 44 | ... | ... | 126.8 | 0 | 126.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 608 |
| 44 | ... | ... | 121.8 | 0 | 121.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 596 |
| 44 | ... | ... | 116.8 | 0 | 116.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 621 |
| 44 | ... | ... | 111.8 | 0 | 111.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 280 |
| 44 | ... | ... | 106.8 | 0 | 106.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 116 |
| 44 | ... | ... | 101.8 | 0 | 101.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 126 |
| 44 | ... | ... | 96.8 | 0 | 96.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 124 |
| 44 | ... | ... | 91.8 | 0 | 91.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 120 |
| 44 | ... | ... | 86.8 | 0 | 86.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 116 |
| 44 | ... | ... | 81.8 | 0 | 81.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 100 |
| 44 | ... | ... | 76.8 | 0 | 76.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 883 |
| 44 | ... | ... | 71.8 | 0 | 71.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 238 |
| 54 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1723 |
| 54 | ... | ... | 61.9 | 0 | 61.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 762 |
| 54 | ... | ... | 56.9 | 0 | 56.9 | 26500 | 0.2 | 0 | 0.2 | ... | ... | 1764 |
| 54 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | 278 |
| 54 | ... | ... | 46.9 | 0 | 46.9 | 27500 | 0.2 | 0 | 0.2 | ... | ... | 292 |
| 54 | ... | ... | 42 | 0 | 42 | 28000 | 0.3 | 0 | 0.3 | ... | ... | 1547 |
| 54 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.4 | 0 | 0.4 | ... | ... | 128 |
| 53 | ... | ... | 32.3 | 0 | 32.3 | 29000 | 0.5 | 0 | 0.5 | ... | ... | 124 |
| 52 | ... | ... | 27.5 | 0 | 27.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | 538 |
| 51 | ... | ... | 25.7 | 0 | 25.7 | 29700 | 0.9 | 0 | 0.9 | ... | ... | 53 |
| 50 | ... | ... | 24.8 | 0 | 24.8 | 29800 | 1 | 0 | 1 | ... | ... | 125 |
| 49 | ... | ... | 23.8 | 0 | 23.8 | 29900 | 1.1 | 0 | 1.1 | ... | ... | 417 |
| 48 | ... | ... | 22.9 | 0 | 22.9 | 30000 | 1.2 | 0 | 1.2 | ... | ... | 409 |
| 47 | ... | ... | 22.1 | 0 | 22.1 | 30100 | 1.3 | 0 | 1.3 | ... | ... | 323 |
| 46 | ... | ... | 21.2 | 0 | 21.2 | 30200 | 1.4 | 0 | 1.4 | ... | ... | 103 |
| 45 | ... | ... | 20.3 | 0 | 20.3 | 30300 | 1.6 | 0 | 1.6 | ... | ... | 216 |
| 12 | ... | ... | 19.5 | 0 | 19.5 | 30400 | 1.7 | 0 | 1.7 | ... | ... | 208 |
| 45 | ... | ... | 18.7 | 0 | 18.7 | 30500 | 1.9 | 0 | 1.9 | ... | ... | 94 |
| 45 | ... | ... | 17.9 | 0 | 17.9 | 30600 | 2.1 | 0 | 2.1 | ... | ... | 116 |
| 45 | ... | ... | 17.1 | 0 | 17.1 | 30700 | 2.3 | 0 | 2.3 | ... | ... | 113 |
| 45 | ... | ... | 16.3 | 0 | 16.3 | 30800 | 2.5 | 0 | 2.5 | ... | ... | 81 |
| 45 | ... | ... | 15.6 | 0 | 15.6 | 30900 | 2.8 | 0 | 2.8 | ... | ... | 83 |
| 45 | ... | ... | 14.8 | 0 | 14.8 | 31000 | 3.1 | 0 | 3.1 | ... | ... | 73 |
| 45 | ... | ... | 14.1 | 0 | 14.1 | 31100 | 3.4 | 0 | 3.4 | ... | ... | 81 |
| 45 | ... | ... | 13.5 | 0 | 13.5 | 31200 | 3.7 | 0 | 3.7 | ... | ... | 77 |
| 12 | ... | ... | 12.8 | 0 | 12.8 | 31300 | 4 | 0 | 4 | ... | ... | 64 |
| 12 | ... | ... | 12.2 | 0 | 12.2 | 31400 | 4.4 | 0 | 4.4 | ... | ... | 64 |
| 12 | ... | ... | 11.6 | 0 | 11.6 | 31500 | 4.8 | 0 | 4.8 | ... | ... | 63 |
| 55 | ... | ... | 11 | 0 | 11 | 31600 | 5.2 | 0 | 5.2 | ... | ... | 81 |
| 55 | ... | ... | 10.4 | 0 | 10.4 | 31700 | 5.6 | 0 | 5.6 | ... | ... | 30 |
| 55 | ... | ... | 9.9 | 0 | 9.9 | 31800 | 6.1 | 0 | 6.1 | ... | ... | 30 |
| 57 | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 31900 | 6.6 | 0 | 6.6 | ... | ... | 77 |
| 10 | 9.2 | 8.7 | 8.9 | 0.4 | 9.2 | 32000 | 7.1 | 0 | 7.1 | ... | ... | 78 |
| 63 | ... | ... | 8.4 | 0 | 8.4 | 32100 | 7.6 | 0 | 7.6 | ... | ... | 31 |
| 64 | ... | ... | 7.9 | 0 | 7.9 | 32200 | 8.1 | 0 | 8.1 | ... | ... | 30 |
| 32 | ... | ... | 7.5 | 0 | 7.5 | 32300 | 8.7 | 0 | 8.7 | ... | ... | 61 |
| 65 | ... | ... | 7.1 | 0 | 7.1 | 32400 | 9.3 | 0 | 9.3 | ... | ... | 31 |
| 71 | ... | ... | 6.7 | 0 | 6.7 | 32500 | 9.9 | 0 | 9.9 | ... | ... | 74 |
| 71 | ... | ... | 6.3 | 0 | 6.3 | 32600 | 10.5 | 0 | 10.5 | ... | ... | 12 |
| 61 | ... | ... | 6 | 0 | 6 | 32700 | 11.2 | 0 | 11.2 | ... | ... | 59 |
| 31 | ... | ... | 5.6 | 0 | 5.6 | 32800 | 11.8 | 0 | 11.8 | ... | ... | 12 |
| 68 | ... | ... | 5.3 | 0 | 5.3 | 32900 | 12.5 | 0 | 12.5 | ... | ... | 55 |
| 75 | ... | ... | 5 | 0 | 5 | 33000 | 13.2 | 0 | 13.2 | ... | ... | 55 |
| 56 | ... | ... | ... | ... | ... | 33100 | ... | ... | ... | ... | ... | 2 |
| 59 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 2 |
| 33 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 2 |
| 52 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 2 |
| 61 | ... | ... | 3.7 | 0 | 3.7 | 33500 | 16.9 | 0 | 16.9 | ... | ... | 55 |
| 33 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 2 |
| 57 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 2 |
| 62 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 2 |
| 120 | ... | ... | 2.7 | 0 | 2.7 | 34000 | 20.9 | 0 | 20.9 | ... | ... | 12 |
| 29 | ... | ... | 2 | 0 | 2 | 34500 | 25.1 | 0 | 25.1 | ... | ... | 45 |
| 31 | ... | ... | 1.5 | 0 | 1.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | 12 |
| 55 | ... | ... | 1.2 | 0 | 1.2 | 35500 | 34.3 | 0 | 34.3 | ... | ... | 48 |
| 48 | ... | ... | 0.9 | 0 | 0.9 | 36000 | 39.1 | 0 | 39.1 | ... | ... | 51 |
| 166 | ... | ... | 0.8 | 0 | 0.8 | 36500 | 43.9 | 0 | 43.9 | ... | ... | 12 |
| 160 | ... | ... | 0.7 | 0 | 0.7 | 37000 | 48.8 | 0 | 48.8 | ... | ... | 12 |
| 196 | ... | ... | 0.6 | 0 | 0.6 | 37500 | 53.7 | 0 | 53.7 | ... | ... | 12 |
| 175 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 58.6 | 0 | 58.6 | ... | ... | 54 |
| 237 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 63.5 | 0 | 63.5 | ... | ... | 54 |
| 1166 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 68.5 | 0 | 68.5 | ... | ... | 54 |
| 1189 | ... | ... | 0.3 | 0 | 0.3 | 39500 | 73.4 | 0 | 73.4 | ... | ... | 54 |
| 1137 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 78.4 | 0 | 78.4 | ... | ... | 54 |
| 163 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 83.3 | 0 | 83.3 | ... | ... | 54 |
| 1659 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.3 | 0 | 88.3 | ... | ... | 54 |
| 659 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 93.3 | 0 | 93.3 | ... | ... | 54 |
| 1735 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 98.3 | 0 | 98.3 | ... | ... | 54 |
| 461 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 103.2 | 0 | 103.2 | ... | ... | 54 |
| 767 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.2 | 0 | 108.2 | ... | ... | 54 |
| 1669 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 113.2 | 0 | 113.2 | ... | ... | 54 |
| 1751 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.2 | 0 | 118.2 | ... | ... | 54 |
| 520 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 123.2 | 0 | 123.2 | ... | ... | 44 |
| 630 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.2 | 0 | 128.2 | ... | ... | 44 |
| 831 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 133.2 | 0 | 133.2 | ... | ... | 44 |
| 1642 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.2 | 0 | 138.2 | ... | ... | 44 |
| 1721 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 143.2 | 0 | 143.2 | ... | ... | 44 |
| 25 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.2 | 0 | 148.2 | ... | ... | 44 |
| 25 | ... | ... | ... | ... | ... | 47500 | 0 | 0 | 0 | 0 | 0 | 0 |
| 25 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.2 | 0 | 158.2 | ... | ... | 44 |
| 25 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.2 | 0 | 168.2 | ... | ... | 44 |
| 25 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.2 | 0 | 178.2 | ... | ... | 44 |
| 25 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.2 | 0 | 188.2 | ... | ... | 44 |
| 35 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.2 | 0 | 198.2 | ... | ... | 44 |
| 1660 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.2 | 0 | 208.2 | ... | ... | 44 |
| 1708 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.2 | 0 | 218.2 | ... | ... | 44 |
| 1719 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.2 | 0 | 228.2 | ... | ... | 44 |
| 335 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.2 | 0 | 238.2 | ... | ... | 44 |
| 358 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.2 | 0 | 248.2 | ... | ... | 44 |
| 380 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.2 | 0 | 258.2 | ... | ... | 44 |
| 396 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.2 | 0 | 268.2 | ... | ... | 44 |
| 414 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 278.2 | 0 | 278.2 | ... | ... | 44 |
| 434 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 288.2 | 0 | 288.2 | ... | ... | 44 |
| 450 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 298.2 | 0 | 298.2 | ... | ... | 44 |
| 461 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 308.2 | 0 | 308.2 | ... | ... | 44 |
| 473 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 318.2 | 0 | 318.2 | ... | ... | 44 |
| 484 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 328.2 | 0 | 328.2 | ... | ... | 44 |
| 490 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 338.2 | 0 | 338.2 | ... | ... | 44 |
| 498 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 348.2 | 0 | 348.2 | ... | ... | 44 |
| 504 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 358.2 | 0 | 358.2 | ... | ... | 44 |
| 509 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 368.2 | 0 | 368.2 | ... | ... | 44 |
| 515 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 378.2 | 0 | 378.2 | ... | ... | 44 |
| 518 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 388.2 | 0 | 388.2 | ... | ... | 44 |
| 524 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 398.2 | 0 | 398.2 | ... | ... | 44 |
| 187 | ... | ... | ... | ... | ... | 73000 | 0 | 0 | 0 | 0 | 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.