Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 10 | ... | ... | 163.5 | 0 | 163.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 1586 |
| 10 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 1930 |
| 10 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 1583 |
| 10 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 1581 |
| 10 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 1585 |
| 10 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1585 |
| 10 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1585 |
| 10 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1582 |
| 10 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1580 |
| 10 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1581 |
| 10 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1580 |
| 10 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1577 |
| 10 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1572 |
| 56 | ... | ... | 98.5 | 0 | 98.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1574 |
| 56 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1527 |
| 56 | ... | ... | 88.5 | 0 | 88.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 2024 |
| 56 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 411 |
| 56 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 3489 |
| 56 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 2495 |
| 56 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 988 |
| 56 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 2647 |
| 10 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | 2681 |
| 56 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 2647 |
| 56 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | 1083 |
| 56 | ... | ... | 43.7 | 0 | 43.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | 225 |
| 56 | ... | ... | 38.9 | 0 | 38.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | 29 |
| 56 | ... | ... | 34.1 | 0 | 34.1 | 27000 | 0.8 | 0 | 0.8 | ... | ... | 28 |
| 56 | ... | ... | 29.5 | 0 | 29.5 | 27500 | 1.2 | 0 | 1.2 | ... | ... | 27 |
| 56 | ... | ... | 25.1 | 0 | 25.1 | 28000 | 1.9 | 0.1 | 1.8 | 1.9 | 1.9 | 140 |
| 8 | ... | ... | 21 | 0 | 21 | 28500 | 3 | 0.4 | 2.7 | 3 | 3 | 159 |
| 1 | 15.9 | 15.9 | 17.4 | -1.5 | 15.9 | 29000 | 4.1 | 0.1 | 4 | 4.4 | 4.1 | 38 |
| 45 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 5.8 | 0 | 5.8 | ... | ... | 21 |
| 1 | ... | ... | 11.6 | 0 | 11.6 | 30000 | 8.2 | 0 | 8.2 | ... | ... | 71 |
| 1 | ... | ... | 9.5 | 0 | 9.5 | 30500 | 11 | 0 | 11 | ... | ... | 20 |
| 1 | 7.2 | 7 | 7.7 | -0.6 | 7.1 | 31000 | 14.1 | 0 | 14.1 | ... | ... | 9 |
| 1 | 6.1 | 5.7 | 6.2 | -0.1 | 6.1 | 31500 | 17.7 | 0 | 17.7 | ... | ... | 8 |
| 201 | 4.5 | 4.5 | 5.1 | -0.6 | 4.5 | 32000 | 22.8 | 1.4 | 21.5 | 22.8 | 22.8 | 9 |
| 56 | ... | ... | 4.1 | 0 | 4.1 | 32500 | 25.5 | 0 | 25.5 | ... | ... | 8 |
| 101 | 3.2 | 3.2 | 3.4 | -0.2 | 3.2 | 33000 | 29.7 | 0 | 29.7 | ... | ... | 8 |
| 96 | ... | ... | 2.8 | 0 | 2.8 | 33500 | 34.1 | 0 | 34.1 | ... | ... | 10 |
| 642 | ... | ... | 2.3 | 0 | 2.3 | 34000 | 38.5 | 0 | 38.5 | ... | ... | 9 |
| 89 | ... | ... | 1.9 | 0 | 1.9 | 34500 | 43.1 | 0 | 43.1 | ... | ... | 7 |
| 263 | 1.5 | 1.4 | 1.6 | -0.1 | 1.5 | 35000 | 47.8 | 0 | 47.8 | ... | ... | 7 |
| 359 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 52.5 | 0 | 52.5 | ... | ... | 7 |
| 402 | ... | ... | 1.1 | 0 | 1.1 | 36000 | 57.3 | 0 | 57.3 | ... | ... | 6 |
| 1769 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 62.1 | 0 | 62.1 | ... | ... | 6 |
| 1715 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67 | 0 | 67 | ... | ... | 6 |
| 99 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 71.9 | 0 | 71.9 | ... | ... | 6 |
| 94 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 76.8 | 0 | 76.8 | ... | ... | 7 |
| 2353 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 81.7 | 0 | 81.7 | ... | ... | 7 |
| 124 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 86.6 | 0 | 86.6 | ... | ... | 8 |
| 156 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 91.6 | 0 | 91.6 | ... | ... | 8 |
| 1379 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 96.5 | 0 | 96.5 | ... | ... | 8 |
| 123 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 101.5 | 0 | 101.5 | ... | ... | 8 |
| 2357 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 106.5 | 0 | 106.5 | ... | ... | 8 |
| 1545 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 111.5 | 0 | 111.5 | ... | ... | 8 |
| 2348 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 116.5 | 0 | 116.5 | ... | ... | 8 |
| 1240 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 121.5 | 0 | 121.5 | ... | ... | 8 |
| 1498 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 126.5 | 0 | 126.5 | ... | ... | 8 |
| 133 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 131.5 | 0 | 131.5 | ... | ... | 8 |
| 1245 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | 8 |
| 1506 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.5 | 0 | 141.5 | ... | ... | 8 |
| 1498 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | 8 |
| 96 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.5 | 0 | 151.5 | ... | ... | 8 |
| 296 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | 8 |
| 1585 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | 8 |
| 1517 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | 8 |
| 1514 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | 8 |
| 79 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | 8 |
| 281 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | 8 |
| 321 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | 8 |
| 1261 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | 8 |
| 1327 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | 8 |
| 1520 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.5 | 0 | 246.5 | ... | ... | 8 |
| 1520 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.5 | 0 | 256.5 | ... | ... | 8 |
| 1891 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.5 | 0 | 266.5 | ... | ... | 8 |
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.