Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 10 | ... | ... | 623'6 | 0'0 | 623'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 11692 |
| 10 | ... | ... | 603'6 | 0'0 | 603'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 11869 |
| 10 | ... | ... | 583'6 | 0'0 | 583'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 11287 |
| 10 | ... | ... | 563'6 | 0'0 | 563'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 11298 |
| 10 | ... | ... | 543'6 | 0'0 | 543'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 10624 |
| 10 | ... | ... | 523'6 | 0'0 | 523'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 10436 |
| 10 | ... | ... | 503'6 | 0'0 | 503'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 10624 |
| 10 | ... | ... | 483'6 | 0'0 | 483'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 9393 |
| 10 | ... | ... | 463'6 | 0'0 | 463'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 8195 |
| 10 | ... | ... | 443'6 | 0'0 | 443'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2081 |
| 10 | ... | ... | 423'6 | 0'0 | 423'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
| 10 | ... | ... | 403'6 | 0'0 | 403'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 14442 |
| 10 | ... | ... | 383'6 | 0'0 | 383'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 13739 |
| 10 | ... | ... | 363'6 | 0'0 | 363'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 10515 |
| 10 | ... | ... | 343'6 | 0'0 | 343'6 | 7800 | 0'2 | 0'0 | 0'2 | ... | ... | 1575 |
| 10 | ... | ... | 323'6 | 0'0 | 323'6 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | 15003 |
| 10 | ... | ... | 303'6 | 0'0 | 303'6 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | 10362 |
| 10 | ... | ... | 293'6 | 0'0 | 293'6 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | 8270 |
| 10 | ... | ... | 283'6 | 0'0 | 283'6 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | 15482 |
| 10 | ... | ... | 273'6 | 0'0 | 273'6 | 8500 | 0'3 | 0'0 | 0'3 | ... | ... | 19482 |
| 10 | ... | ... | 263'6 | 0'0 | 263'6 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | 12502 |
| 10 | ... | ... | 253'6 | 0'0 | 253'6 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | 35787 |
| 10 | ... | ... | 243'6 | 0'0 | 243'6 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | 12629 |
| 10 | ... | ... | 233'6 | 0'0 | 233'6 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | 4725 |
| 10 | ... | ... | 223'6 | 0'0 | 223'6 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | 11821 |
| 10 | ... | ... | 213'6 | 0'0 | 213'6 | 9100 | 0'6 | 0'0 | 0'6 | ... | ... | 18395 |
| 10 | ... | ... | 203'7 | 0'0 | 203'7 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | 19486 |
| 10 | ... | ... | 194'0 | 0'0 | 194'0 | 9300 | 1'0 | 0'0 | 1'0 | ... | ... | 24083 |
| 10 | ... | ... | 184'1 | 0'0 | 184'1 | 9400 | 1'2 | 0'0 | 1'2 | ... | ... | 16078 |
| 10 | ... | ... | 174'2 | 0'0 | 174'2 | 9500 | 1'2 | -0'2 | 1'4 | 1'3 | 1'2 | 9155 |
| 10 | ... | ... | 164'4 | 0'0 | 164'4 | 9600 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | 9664 |
| 10 | ... | ... | 154'7 | 0'0 | 154'7 | 9700 | 2'0 | 0'0 | 2'0 | ... | ... | 83 |
| 10 | ... | ... | 145'2 | 0'0 | 145'2 | 9800 | 2'2 | -0'2 | 2'4 | 2'6 | 2'2 | 9103 |
| 10 | ... | ... | 135'7 | 0'0 | 135'7 | 9900 | 3'0 | 0'0 | 3'0 | 3'0 | 3'0 | 16679 |
| 1 | ... | ... | 126'5 | 0'0 | 126'5 | 10000 | 3'2 | -0'4 | 3'6 | 4'2 | 2'7 | 2416 |
| 1 | ... | ... | 117'4 | 0'0 | 117'4 | 10100 | 4'5 | 0'0 | 4'5 | ... | ... | 50 |
| 5 | 124'0 | 124'0 | 108'5 | 15'3 | 124'0 | 10200 | 5'0 | -0'5 | 5'5 | 5'4 | 5'0 | 226 |
| 5 | 107'0 | 101'2 | 100'0 | 7'0 | 107'0 | 10300 | 5'6 | -1'2 | 7'0 | 7'6 | 5'6 | 81 |
| 10 | 104'6 | 98'0 | 91'6 | 13'0 | 104'6 | 10400 | 7'1 | -1'4 | 8'5 | 8'7 | 7'1 | 83 |
| 10 | 96'6 | 85'4 | 83'6 | 13'0 | 96'6 | 10500 | 8'5 | -2'0 | 10'5 | 11'6 | 8'5 | 1254 |
| 10 | 90'1 | 78'0 | 76'2 | 13'7 | 90'1 | 10600 | 10'2 | -2'6 | 13'0 | 13'5 | 10'2 | 80 |
| 42 | 80'3 | 69'5 | 69'0 | 11'3 | 80'3 | 10700 | 12'5 | -3'1 | 15'6 | 16'4 | 12'5 | 596 |
| 42 | 74'6 | 62'4 | 62'3 | 11'7 | 74'2 | 10800 | 15'3 | -3'5 | 19'0 | 19'5 | 15'3 | 143 |
| 42 | 66'5 | 55'0 | 56'1 | 10'4 | 66'5 | 10900 | 18'2 | -4'3 | 22'5 | 20'6 | 18'2 | 24 |
| 63 | 61'3 | 50'0 | 50'2 | 10'6 | 61'0 | 11000 | 21'6 | -5'0 | 26'6 | 27'6 | 21'6 | 75 |
| 31 | 54'4 | 46'0 | 44'7 | 9'5 | 54'4 | 11100 | 27'0 | -4'2 | 31'2 | 27'5 | 27'0 | 66 |
| 21 | 50'0 | 40'0 | 39'7 | 9'3 | 49'2 | 11200 | 30'1 | -6'1 | 36'2 | 30'1 | 30'1 | 27 |
| 55 | 44'2 | 35'0 | 35'3 | 8'7 | 44'2 | 11300 | 35'0 | -6'5 | 41'5 | 39'1 | 34'2 | 20 |
| 101 | 39'5 | 32'4 | 31'3 | 8'2 | 39'5 | 11400 | 39'7 | -7'4 | 47'3 | 39'7 | 39'7 | 84 |
| 66 | 35'3 | 28'4 | 27'5 | 7'3 | 35'0 | 11500 | 52'0 | -1'5 | 53'5 | 52'0 | 52'0 | 19 |
| 79 | 31'3 | 24'7 | 24'3 | 7'0 | 31'3 | 11600 | 55'4 | -4'7 | 60'3 | 55'4 | 55'4 | 94 |
| 93 | 27'0 | 22'1 | 21'4 | 5'4 | 27'0 | 11700 | 67'3 | 0'0 | 67'3 | ... | ... | 57 |
| 29 | 24'0 | 19'6 | 18'7 | 5'1 | 24'0 | 11800 | 63'3 | -11'2 | 74'5 | 63'3 | 63'3 | 63 |
| 32 | 20'0 | 20'0 | 16'5 | 3'3 | 20'0 | 11900 | 82'2 | 0'0 | 82'2 | ... | ... | 42 |
| 152 | 19'3 | 14'6 | 14'5 | 4'3 | 19'0 | 12000 | 90'2 | 0'0 | 90'2 | ... | ... | 42 |
| 157 | 17'0 | 16'7 | 12'7 | 4'1 | 17'0 | 12100 | 98'3 | 0'0 | 98'3 | ... | ... | 42 |
| 179 | 14'7 | 11'6 | 11'3 | 3'2 | 14'5 | 12200 | 106'6 | 0'0 | 106'6 | ... | ... | 32 |
| 292 | 13'1 | 11'3 | 10'0 | 2'7 | 12'7 | 12300 | 115'3 | 0'0 | 115'3 | ... | ... | 32 |
| 50 | 11'2 | 9'0 | 8'6 | 2'4 | 11'2 | 12400 | 124'1 | 0'0 | 124'1 | ... | ... | 42 |
| 1566 | 10'2 | 7'6 | 7'6 | 2'2 | 10'0 | 12500 | 133'0 | 0'0 | 133'0 | ... | ... | 1 |
| 81 | ... | ... | 6'7 | 0'0 | 6'7 | 12600 | 142'1 | 0'0 | 142'1 | ... | ... | 1 |
| 223 | 6'7 | 6'7 | 6'1 | 0'6 | 6'7 | 12700 | 151'2 | 0'0 | 151'2 | ... | ... | 1 |
| 216 | 6'6 | 5'4 | 5'4 | 1'2 | 6'6 | 12800 | 160'5 | 0'0 | 160'5 | ... | ... | 1 |
| 1481 | ... | ... | 4'7 | 0'0 | 4'7 | 12900 | 170'0 | 0'0 | 170'0 | ... | ... | 1 |
| 4293 | 5'5 | 4'5 | 4'3 | 1'2 | 5'5 | 13000 | 179'4 | 0'0 | 179'4 | ... | ... | 1 |
| 1299 | 4'4 | 4'0 | 4'0 | 0'0 | 4'0 | 13100 | 189'0 | 0'0 | 189'0 | ... | ... | 1 |
| 1487 | 3'6 | 3'5 | 3'5 | 0'1 | 3'6 | 13200 | 198'5 | 0'0 | 198'5 | ... | ... | 1 |
| 5707 | ... | ... | 3'3 | 0'0 | 3'3 | 13300 | 208'2 | 0'0 | 208'2 | ... | ... | 1 |
| 10467 | ... | ... | 3'0 | 0'0 | 3'0 | 13400 | 218'0 | 0'0 | 218'0 | ... | ... | 1 |
| 9146 | ... | ... | 2'5 | 0'0 | 2'5 | 13600 | 237'4 | 0'0 | 237'4 | ... | ... | 10 |
| 238 | ... | ... | 2'2 | 0'0 | 2'2 | 13800 | 257'1 | 0'0 | 257'1 | ... | ... | 10 |
| 83 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 14000 | 276'7 | 0'0 | 276'7 | ... | ... | 10 |
| 11333 | ... | ... | 1'6 | 0'0 | 1'6 | 14200 | 296'5 | 0'0 | 296'5 | ... | ... | 10 |
| 289 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 14400 | 316'4 | 0'0 | 316'4 | ... | ... | 10 |
| 18356 | ... | ... | 1'3 | 0'0 | 1'3 | 14600 | 336'3 | 0'0 | 336'3 | ... | ... | 10 |
| 23788 | ... | ... | 1'2 | 0'0 | 1'2 | 14800 | 356'3 | 0'0 | 356'3 | ... | ... | 10 |
| 23211 | ... | ... | 1'2 | 0'0 | 1'2 | 15000 | 376'2 | 0'0 | 376'2 | ... | ... | 10 |
| 24808 | ... | ... | 1'1 | 0'0 | 1'1 | 15200 | 396'2 | 0'0 | 396'2 | ... | ... | 10 |
| 14377 | ... | ... | 1'0 | 0'0 | 1'0 | 15400 | 416'2 | 0'0 | 416'2 | ... | ... | 10 |
| 13260 | ... | ... | 0'7 | 0'0 | 0'7 | 15600 | 436'2 | 0'0 | 436'2 | ... | ... | 10 |
| 26474 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 456'2 | 0'0 | 456'2 | ... | ... | 10 |
| 11212 | ... | ... | 0'6 | 0'0 | 0'6 | 16000 | 476'2 | 0'0 | 476'2 | ... | ... | 10 |
| 3144 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 496'2 | 0'0 | 496'2 | ... | ... | 10 |
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.