Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 624'6 | 0'0 | 624'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 604'6 | 0'0 | 604'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 584'6 | 0'0 | 584'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 564'6 | 0'0 | 564'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 544'6 | 0'0 | 544'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 524'6 | 0'0 | 524'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 504'6 | 0'0 | 504'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 484'6 | 0'0 | 484'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 464'6 | 0'0 | 464'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 0 | ... | ... | 444'6 | 0'0 | 444'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 961 |
| 0 | ... | ... | 424'6 | 0'0 | 424'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 1276 |
| 0 | ... | ... | 404'6 | 0'0 | 404'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 1244 |
| 0 | ... | ... | 384'6 | 0'0 | 384'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 449 |
| 0 | ... | ... | 364'6 | 0'0 | 364'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 491 |
| 0 | ... | ... | 344'6 | 0'0 | 344'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 492 |
| 0 | ... | ... | 324'6 | 0'0 | 324'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 560 |
| 0 | ... | ... | 314'6 | 0'0 | 314'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 555 |
| 0 | ... | ... | 304'6 | 0'0 | 304'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
| 0 | ... | ... | 294'6 | 0'0 | 294'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 494 |
| 0 | ... | ... | 284'6 | 0'0 | 284'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 566 |
| 0 | ... | ... | 274'6 | 0'0 | 274'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 567 |
| 0 | ... | ... | 264'6 | 0'0 | 264'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 573 |
| 0 | ... | ... | 254'6 | 0'0 | 254'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 611 |
| 0 | ... | ... | 244'6 | 0'0 | 244'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 582 |
| 0 | ... | ... | 234'6 | 0'0 | 234'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 411 |
| 0 | ... | ... | 224'6 | 0'0 | 224'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 349 |
| 0 | ... | ... | 214'6 | 0'0 | 214'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 2981 |
| 0 | ... | ... | 204'6 | 0'0 | 204'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 2758 |
| 0 | ... | ... | 194'6 | 0'0 | 194'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 2615 |
| 0 | ... | ... | 184'6 | 0'0 | 184'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 2680 |
| 0 | ... | ... | 174'6 | 0'0 | 174'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 2443 |
| 0 | ... | ... | 164'6 | 0'0 | 164'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 1271 |
| 10 | ... | ... | 154'6 | 0'0 | 154'6 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 492 |
| 10 | ... | ... | 144'6 | 0'0 | 144'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | 331 |
| 10 | ... | ... | 134'7 | 0'0 | 134'7 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | 3717 |
| 10 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | 318 |
| 10 | ... | ... | 115'0 | 0'0 | 115'0 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | 308 |
| 10 | ... | ... | 105'1 | 0'0 | 105'1 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | 384 |
| 10 | ... | ... | 95'3 | 0'0 | 95'3 | 10300 | 0'6 | 0'0 | 0'6 | ... | ... | 50 |
| 10 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | 517 |
| 1 | ... | ... | 76'1 | 0'0 | 76'1 | 10500 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | 902 |
| 1 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | 843 |
| 1 | ... | ... | 59'7 | 0'0 | 59'7 | 10680 | 3'2 | 0'0 | 3'2 | ... | ... | 418 |
| 10 | ... | ... | 58'1 | 0'0 | 58'1 | 10700 | 3'4 | 0'0 | 3'4 | ... | ... | 563 |
| 43 | ... | ... | 56'3 | 0'0 | 56'3 | 10720 | 3'7 | 0'0 | 3'7 | ... | ... | 539 |
| 43 | ... | ... | 54'6 | 0'0 | 54'6 | 10740 | 4'1 | 0'0 | 4'1 | ... | ... | 308 |
| 10 | ... | ... | 53'1 | 0'0 | 53'1 | 10760 | 4'4 | 0'0 | 4'4 | ... | ... | 492 |
| 42 | ... | ... | 51'3 | 0'0 | 51'3 | 10780 | 4'6 | 0'0 | 4'6 | ... | ... | 325 |
| 41 | ... | ... | 49'6 | 0'0 | 49'6 | 10800 | 5'1 | 0'0 | 5'1 | ... | ... | 58 |
| 40 | ... | ... | 48'2 | 0'0 | 48'2 | 10820 | 5'5 | 0'0 | 5'5 | ... | ... | 359 |
| 40 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 6'0 | 0'0 | 6'0 | ... | ... | 390 |
| 10 | ... | ... | 45'1 | 0'0 | 45'1 | 10860 | 6'3 | 0'0 | 6'3 | ... | ... | 125 |
| 38 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 6'7 | 0'0 | 6'7 | ... | ... | 365 |
| 38 | 44'3 | 44'3 | 42'0 | 2'3 | 44'3 | 10900 | 7'0 | -0'3 | 7'3 | 7'0 | 7'0 | 356 |
| 38 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 7'7 | 0'0 | 7'7 | ... | ... | 1 |
| 37 | ... | ... | 39'1 | 0'0 | 39'1 | 10940 | 8'4 | 0'0 | 8'4 | ... | ... | 356 |
| 36 | ... | ... | 37'6 | 0'0 | 37'6 | 10960 | 9'0 | 0'0 | 9'0 | ... | ... | 105 |
| 35 | ... | ... | 36'3 | 0'0 | 36'3 | 10980 | 9'5 | 0'0 | 9'5 | ... | ... | 294 |
| 44 | ... | ... | 35'0 | 0'0 | 35'0 | 11000 | 9'7 | -0'3 | 10'2 | 10'0 | 9'6 | 324 |
| 35 | ... | ... | 33'5 | 0'0 | 33'5 | 11020 | 10'7 | 0'0 | 10'7 | ... | ... | 304 |
| 45 | ... | ... | 32'2 | 0'0 | 32'2 | 11040 | 11'5 | 0'0 | 11'5 | ... | ... | 340 |
| 62 | ... | ... | 31'0 | 0'0 | 31'0 | 11060 | 12'3 | 0'0 | 12'3 | ... | ... | 273 |
| 28 | ... | ... | 29'6 | 0'0 | 29'6 | 11080 | 13'0 | 0'0 | 13'0 | ... | ... | 308 |
| 29 | ... | ... | 28'4 | 0'0 | 28'4 | 11100 | 13'7 | 0'0 | 13'7 | ... | ... | 312 |
| 30 | ... | ... | 27'3 | 0'0 | 27'3 | 11120 | 14'5 | 0'0 | 14'5 | ... | ... | 277 |
| 50 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 15'4 | 0'0 | 15'4 | ... | ... | 144 |
| 92 | ... | ... | 25'1 | 0'0 | 25'1 | 11160 | 16'3 | 0'0 | 16'3 | ... | ... | 111 |
| 90 | ... | ... | 24'0 | 0'0 | 24'0 | 11180 | 17'2 | 0'0 | 17'2 | ... | ... | 282 |
| 67 | ... | ... | 23'0 | 0'0 | 23'0 | 11200 | 17'4 | -0'6 | 18'2 | 17'4 | 17'3 | 232 |
| 91 | ... | ... | 22'0 | 0'0 | 22'0 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | 279 |
| 222 | ... | ... | 21'0 | 0'0 | 21'0 | 11240 | 20'2 | 0'0 | 20'2 | ... | ... | 278 |
| 70 | ... | ... | 20'0 | 0'0 | 20'0 | 11260 | 20'6 | -0'4 | 21'2 | 20'6 | 20'6 | 253 |
| 112 | ... | ... | 19'0 | 0'0 | 19'0 | 11280 | 22'2 | 0'0 | 22'2 | ... | ... | 71 |
| 212 | 19'1 | 19'1 | 18'1 | 1'0 | 19'1 | 11300 | 23'3 | 0'0 | 23'3 | ... | ... | 101 |
| 56 | ... | ... | 17'2 | 0'0 | 17'2 | 11320 | 24'4 | 0'0 | 24'4 | ... | ... | 96 |
| 142 | ... | ... | 16'3 | 0'0 | 16'3 | 11340 | 25'5 | 0'0 | 25'5 | ... | ... | 75 |
| 97 | ... | ... | 15'5 | 0'0 | 15'5 | 11360 | 26'7 | 0'0 | 26'7 | ... | ... | 126 |
| 110 | ... | ... | 14'7 | 0'0 | 14'7 | 11380 | 28'1 | 0'0 | 28'1 | ... | ... | 119 |
| 118 | 15'0 | 15'0 | 14'2 | 0'6 | 15'0 | 11400 | 29'3 | 0'0 | 29'3 | ... | ... | 57 |
| 147 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 30'6 | 0'0 | 30'6 | ... | ... | 89 |
| 109 | ... | ... | 12'7 | 0'0 | 12'7 | 11440 | 32'0 | 0'0 | 32'0 | ... | ... | 61 |
| 130 | ... | ... | 12'2 | 0'0 | 12'2 | 11460 | 33'3 | 0'0 | 33'3 | ... | ... | 95 |
| 158 | ... | ... | 11'5 | 0'0 | 11'5 | 11480 | 34'6 | 0'0 | 34'6 | ... | ... | 43 |
| 22 | 11'6 | 11'6 | 11'0 | 0'6 | 11'6 | 11500 | 36'1 | 0'0 | 36'1 | ... | ... | 95 |
| 22 | ... | ... | 10'3 | 0'0 | 10'3 | 11520 | 37'5 | 0'0 | 37'5 | ... | ... | 54 |
| 86 | ... | ... | 9'7 | 0'0 | 9'7 | 11540 | 39'0 | 0'0 | 39'0 | ... | ... | 43 |
| 281 | ... | ... | 9'3 | 0'0 | 9'3 | 11560 | 40'4 | 0'0 | 40'4 | ... | ... | 54 |
| 317 | ... | ... | 8'7 | 0'0 | 8'7 | 11580 | 42'0 | 0'0 | 42'0 | ... | ... | 54 |
| 3 | ... | ... | 8'3 | 0'0 | 8'3 | 11600 | 43'5 | 0'0 | 43'5 | ... | ... | 54 |
| 7 | 8'4 | 8'4 | 8'0 | 0'4 | 8'4 | 11620 | 45'1 | 0'0 | 45'1 | ... | ... | 42 |
| 295 | ... | ... | 7'4 | 0'0 | 7'4 | 11640 | 46'5 | 0'0 | 46'5 | ... | ... | 42 |
| 149 | ... | ... | 7'1 | 0'0 | 7'1 | 11660 | 48'2 | 0'0 | 48'2 | ... | ... | 10 |
| 305 | ... | ... | 6'6 | 0'0 | 6'6 | 11680 | 49'7 | 0'0 | 49'7 | ... | ... | 10 |
| 8 | ... | ... | 6'3 | 0'0 | 6'3 | 11700 | 51'4 | 0'0 | 51'4 | ... | ... | 41 |
| 8 | ... | ... | 6'0 | 0'0 | 6'0 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | 40 |
| 57 | ... | ... | 5'5 | 0'0 | 5'5 | 11740 | 54'6 | 0'0 | 54'6 | ... | ... | 10 |
| 379 | ... | ... | 5'2 | 0'0 | 5'2 | 11760 | 56'3 | 0'0 | 56'3 | ... | ... | 10 |
| 196 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 58'1 | 0'0 | 58'1 | ... | ... | 41 |
| 378 | ... | ... | 4'6 | 0'0 | 4'6 | 11800 | 59'6 | 0'0 | 59'6 | ... | ... | 10 |
| 136 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 68'5 | 0'0 | 68'5 | ... | ... | 39 |
| 61 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 12000 | 77'6 | 0'0 | 77'6 | ... | ... | 40 |
| 238 | ... | ... | 2'0 | 0'0 | 2'0 | 12100 | 87'1 | 0'0 | 87'1 | ... | ... | 10 |
| 267 | ... | ... | 1'5 | 0'0 | 1'5 | 12200 | 96'5 | 0'0 | 96'5 | ... | ... | 1 |
| 54 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 106'2 | 0'0 | 106'2 | ... | ... | 10 |
| 243 | ... | ... | 1'0 | 0'0 | 1'0 | 12400 | 116'0 | 0'0 | 116'0 | ... | ... | 10 |
| 1951 | ... | ... | 0'7 | 0'0 | 0'7 | 12500 | 125'7 | 0'0 | 125'7 | ... | ... | 10 |
| 11291 | ... | ... | 0'6 | 0'0 | 0'6 | 12600 | 135'6 | 0'0 | 135'6 | ... | ... | 10 |
| 11109 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 145'5 | 0'0 | 145'5 | ... | ... | 10 |
| 890 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 155'4 | 0'0 | 155'4 | ... | ... | 10 |
| 80 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 165'4 | 0'0 | 165'4 | ... | ... | 10 |
| 1180 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 175'3 | 0'0 | 175'3 | ... | ... | 10 |
| 10852 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 185'3 | 0'0 | 185'3 | ... | ... | 10 |
| 321 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 195'2 | 0'0 | 195'2 | ... | ... | 10 |
| 1631 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | 10 |
| 4313 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | 10 |
| 5993 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 225'2 | 0'0 | 225'2 | ... | ... | 10 |
| 30 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 235'2 | 0'0 | 235'2 | ... | ... | 10 |
| 335 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 245'2 | 0'0 | 245'2 | ... | ... | 0 |
| 338 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 255'2 | 0'0 | 255'2 | ... | ... | 0 |
| 528 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 265'2 | 0'0 | 265'2 | ... | ... | 0 |
| 516 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 275'2 | 0'0 | 275'2 | ... | ... | 0 |
| 640 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 295'2 | 0'0 | 295'2 | ... | ... | 0 |
| 2081 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 315'2 | 0'0 | 315'2 | ... | ... | 0 |
| 2634 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 335'2 | 0'0 | 335'2 | ... | ... | 0 |
| 3010 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 355'2 | 0'0 | 355'2 | ... | ... | 0 |
| 268 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | 0 |
| 411 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'2 | 0'0 | 395'2 | ... | ... | 0 |
| 544 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'2 | 0'0 | 415'2 | ... | ... | 0 |
| 582 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'2 | 0'0 | 435'2 | ... | ... | 0 |
| 609 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'2 | 0'0 | 455'2 | ... | ... | 0 |
| 571 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'2 | 0'0 | 475'2 | ... | ... | 0 |
| 570 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'2 | 0'0 | 495'2 | ... | ... | 0 |
| 495 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'2 | 0'0 | 515'2 | ... | ... | 0 |
| 497 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'2 | 0'0 | 535'2 | ... | ... | 0 |
| 556 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'2 | 0'0 | 555'2 | ... | ... | 0 |
| 1239 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'2 | 0'0 | 875'2 | ... | ... | 0 |
| 639 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'2 | 0'0 | 975'2 | ... | ... | 0 |
| 581 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'2 | 0'0 | 1075'2 | ... | ... | 0 |
| 581 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'2 | 0'0 | 1175'2 | ... | ... | 0 |
| 1571 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'2 | 0'0 | 1375'2 | ... | ... | 0 |
| 581 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'2 | 0'0 | 1875'2 | ... | ... | 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.