Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 495'6 | 0'0 | 495'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1952 |
| 0 | ... | ... | 475'6 | 0'0 | 475'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1952 |
| 0 | ... | ... | 455'6 | 0'0 | 455'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1664 |
| 0 | ... | ... | 435'6 | 0'0 | 435'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1954 |
| 0 | ... | ... | 415'6 | 0'0 | 415'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 1662 |
| 0 | ... | ... | 395'6 | 0'0 | 395'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 1966 |
| 0 | ... | ... | 375'6 | 0'0 | 375'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1782 |
| 0 | ... | ... | 355'6 | 0'0 | 355'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1954 |
| 0 | ... | ... | 335'6 | 0'0 | 335'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 2078 |
| 1 | ... | ... | 315'6 | 0'0 | 315'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 2082 |
| 1 | ... | ... | 295'6 | 0'0 | 295'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2086 |
| 1 | ... | ... | 275'6 | 0'0 | 275'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 2066 |
| 1 | ... | ... | 255'6 | 0'0 | 255'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2066 |
| 1 | ... | ... | 235'6 | 0'0 | 235'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 1603 |
| 1 | ... | ... | 215'6 | 0'0 | 215'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 1444 |
| 1 | ... | ... | 195'6 | 0'0 | 195'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 335 |
| 1 | ... | ... | 185'6 | 0'0 | 185'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 215 |
| 1 | ... | ... | 175'6 | 0'0 | 175'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 190 |
| 1 | ... | ... | 165'6 | 0'0 | 165'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
| 1 | ... | ... | 155'6 | 0'0 | 155'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 1829 |
| 1 | ... | ... | 145'6 | 0'0 | 145'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 1796 |
| 1 | ... | ... | 135'6 | 0'0 | 135'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 581 |
| 1 | ... | ... | 125'7 | 0'0 | 125'7 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | 1872 |
| 1 | ... | ... | 116'0 | 0'0 | 116'0 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | 1662 |
| 1 | ... | ... | 106'0 | 0'0 | 106'0 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | 108 |
| 1 | ... | ... | 96'1 | 0'0 | 96'1 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | 201 |
| 1 | ... | ... | 86'2 | 0'0 | 86'2 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | 188 |
| 1 | ... | ... | 76'4 | 0'0 | 76'4 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | 498 |
| 1 | ... | ... | 66'7 | 0'0 | 66'7 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | 475 |
| 1 | ... | ... | 57'3 | 0'0 | 57'3 | 9200 | 1'5 | -0'1 | 1'6 | 1'5 | 1'5 | 80 |
| 1 | ... | ... | ... | ... | ... | 9280 | ... | ... | ... | ... | ... | 42 |
| 1 | ... | ... | 48'3 | 0'0 | 48'3 | 9300 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | 40 |
| 1 | ... | ... | ... | ... | ... | 9320 | ... | ... | ... | ... | ... | 60 |
| 1 | ... | ... | ... | ... | ... | 9340 | ... | ... | ... | ... | ... | 60 |
| 1 | ... | ... | ... | ... | ... | 9360 | ... | ... | ... | ... | ... | 55 |
| 1 | ... | ... | ... | ... | ... | 9380 | ... | ... | ... | ... | ... | 145 |
| 1 | ... | ... | 39'7 | 0'0 | 39'7 | 9400 | 4'2 | 0'0 | 4'2 | ... | ... | 40 |
| 1 | ... | ... | 38'2 | 0'0 | 38'2 | 9420 | 4'5 | 0'0 | 4'5 | ... | ... | 50 |
| 1 | ... | ... | 36'5 | 0'0 | 36'5 | 9440 | 5'0 | 0'0 | 5'0 | ... | ... | 23 |
| 1 | ... | ... | 35'1 | 0'0 | 35'1 | 9460 | 5'3 | 0'0 | 5'3 | ... | ... | 5 |
| 1 | ... | ... | 33'4 | 0'0 | 33'4 | 9480 | 5'7 | 0'0 | 5'7 | ... | ... | 47 |
| 1 | ... | ... | 32'0 | 0'0 | 32'0 | 9500 | 5'5 | -0'6 | 6'3 | 5'5 | 5'5 | 66 |
| 1 | ... | ... | 30'5 | 0'0 | 30'5 | 9520 | 6'7 | 0'0 | 6'7 | ... | ... | 62 |
| 1 | ... | ... | 29'1 | 0'0 | 29'1 | 9540 | 7'4 | 0'0 | 7'4 | ... | ... | 49 |
| 1 | ... | ... | 27'6 | 0'0 | 27'6 | 9560 | 8'0 | 0'0 | 8'0 | ... | ... | 4 |
| 1 | ... | ... | 26'3 | 0'0 | 26'3 | 9580 | 8'5 | 0'0 | 8'5 | ... | ... | 43 |
| 1 | ... | ... | 25'1 | 0'0 | 25'1 | 9600 | 8'5 | -0'6 | 9'3 | 8'5 | 8'5 | 45 |
| 1 | ... | ... | 23'6 | 0'0 | 23'6 | 9620 | 10'0 | 0'0 | 10'0 | ... | ... | 4 |
| 1 | ... | ... | 22'4 | 0'0 | 22'4 | 9640 | 10'6 | 0'0 | 10'6 | ... | ... | 42 |
| 1 | ... | ... | 21'3 | 0'0 | 21'3 | 9660 | 11'5 | 0'0 | 11'5 | ... | ... | 40 |
| 1 | ... | ... | 20'1 | 0'0 | 20'1 | 9680 | 12'3 | 0'0 | 12'3 | ... | ... | 39 |
| 1 | ... | ... | 19'0 | 0'0 | 19'0 | 9700 | 13'2 | 0'0 | 13'2 | ... | ... | 4 |
| 1 | ... | ... | 18'0 | 0'0 | 18'0 | 9720 | 14'2 | 0'0 | 14'2 | ... | ... | 4 |
| 1 | ... | ... | 16'7 | 0'0 | 16'7 | 9740 | 14'4 | -0'5 | 15'1 | 14'4 | 14'4 | 4 |
| 47 | ... | ... | 15'7 | 0'0 | 15'7 | 9760 | 16'1 | 0'0 | 16'1 | ... | ... | 47 |
| 31 | ... | ... | 14'7 | 0'0 | 14'7 | 9780 | 17'1 | 0'0 | 17'1 | ... | ... | 28 |
| 29 | 15'4 | 15'4 | 14'0 | 1'4 | 15'4 | 9800 | 17'7 | -0'2 | 18'1 | 17'7 | 17'7 | 46 |
| 38 | ... | ... | 13'0 | 0'0 | 13'0 | 9820 | 19'2 | 0'0 | 19'2 | ... | ... | 38 |
| 44 | ... | ... | 12'1 | 0'0 | 12'1 | 9840 | 20'3 | 0'0 | 20'3 | ... | ... | 45 |
| 4 | ... | ... | 11'3 | 0'0 | 11'3 | 9860 | 21'4 | 0'0 | 21'4 | ... | ... | 1 |
| 35 | ... | ... | 10'4 | 0'0 | 10'4 | 9880 | 22'6 | 0'0 | 22'6 | ... | ... | 1 |
| 41 | ... | ... | 9'6 | 0'0 | 9'6 | 9900 | 24'0 | 0'0 | 24'0 | ... | ... | 1 |
| 40 | ... | ... | 9'1 | 0'0 | 9'1 | 9920 | 25'3 | 0'0 | 25'3 | ... | ... | 1 |
| 4 | ... | ... | 8'4 | 0'0 | 8'4 | 9940 | 26'5 | 0'0 | 26'5 | ... | ... | 1 |
| 40 | ... | ... | 7'7 | 0'0 | 7'7 | 9960 | 28'1 | 0'0 | 28'1 | ... | ... | 1 |
| 38 | ... | ... | 7'2 | 0'0 | 7'2 | 9980 | 29'4 | 0'0 | 29'4 | ... | ... | 1 |
| 50 | ... | ... | 6'6 | 0'0 | 6'6 | 10000 | 31'0 | 0'0 | 31'0 | ... | ... | 1 |
| 40 | ... | ... | 6'3 | 0'0 | 6'3 | 10020 | 32'4 | 0'0 | 32'4 | ... | ... | 1 |
| 40 | ... | ... | 5'7 | 0'0 | 5'7 | 10040 | 34'0 | 0'0 | 34'0 | ... | ... | 1 |
| 48 | ... | ... | 5'4 | 0'0 | 5'4 | 10060 | 35'5 | 0'0 | 35'5 | ... | ... | 1 |
| 71 | ... | ... | 5'1 | 0'0 | 5'1 | 10080 | 37'2 | 0'0 | 37'2 | ... | ... | 1 |
| 50 | ... | ... | 4'6 | 0'0 | 4'6 | 10100 | 38'7 | 0'0 | 38'7 | ... | ... | 1 |
| 58 | ... | ... | 4'3 | 0'0 | 4'3 | 10120 | 40'4 | 0'0 | 40'4 | ... | ... | 1 |
| 22 | ... | ... | 4'0 | 0'0 | 4'0 | 10140 | 42'2 | 0'0 | 42'2 | ... | ... | 1 |
| 263 | ... | ... | 3'6 | 0'0 | 3'6 | 10160 | 43'7 | 0'0 | 43'7 | ... | ... | 1 |
| 65 | ... | ... | 3'4 | 0'0 | 3'4 | 10180 | 45'5 | 0'0 | 45'5 | ... | ... | 1 |
| 82 | 3'7 | 3'6 | 3'2 | 0'5 | 3'7 | 10200 | 47'3 | 0'0 | 47'3 | ... | ... | 1 |
| 331 | ... | ... | 3'0 | 0'0 | 3'0 | 10220 | 49'1 | 0'0 | 49'1 | ... | ... | 1 |
| 352 | ... | ... | 2'6 | 0'0 | 2'6 | 10240 | 50'7 | 0'0 | 50'7 | ... | ... | 1 |
| 374 | ... | ... | 2'4 | 0'0 | 2'4 | 10260 | 52'6 | 0'0 | 52'6 | ... | ... | 1 |
| 86 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 10280 | 54'4 | 0'0 | 54'4 | ... | ... | 1 |
| 82 | ... | ... | 2'2 | 0'0 | 2'2 | 10300 | 56'3 | 0'0 | 56'3 | ... | ... | 1 |
| 404 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 10320 | 58'1 | 0'0 | 58'1 | ... | ... | 1 |
| 37 | ... | ... | 1'7 | 0'0 | 1'7 | 10340 | 60'0 | 0'0 | 60'0 | ... | ... | 1 |
| 283 | ... | ... | 1'6 | 0'0 | 1'6 | 10360 | 61'7 | 0'0 | 61'7 | ... | ... | 1 |
| 613 | ... | ... | 1'5 | 0'0 | 1'5 | 10380 | 63'6 | 0'0 | 63'6 | ... | ... | 1 |
| 625 | ... | ... | 1'4 | 0'0 | 1'4 | 10400 | 65'5 | 0'0 | 65'5 | ... | ... | 1 |
| 621 | ... | ... | 1'3 | 0'0 | 1'3 | 10420 | 67'4 | 0'0 | 67'4 | ... | ... | 1 |
| 621 | ... | ... | 1'2 | 0'0 | 1'2 | 10440 | 69'3 | 0'0 | 69'3 | ... | ... | 1 |
| 413 | ... | ... | 1'2 | 0'0 | 1'2 | 10460 | 71'3 | 0'0 | 71'3 | ... | ... | 1 |
| 202 | ... | ... | 1'1 | 0'0 | 1'1 | 10480 | 73'2 | 0'0 | 73'2 | ... | ... | 1 |
| 781 | ... | ... | 1'1 | 0'0 | 1'1 | 10500 | 75'1 | 0'0 | 75'1 | ... | ... | 1 |
| 726 | ... | ... | 1'0 | 0'0 | 1'0 | 10520 | 77'1 | 0'0 | 77'1 | ... | ... | 1 |
| 1044 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 10600 | 84'7 | 0'0 | 84'7 | ... | ... | 1 |
| 208 | ... | ... | 0'5 | 0'0 | 0'5 | 10700 | 94'6 | 0'0 | 94'6 | ... | ... | 1 |
| 554 | ... | ... | 0'4 | 0'0 | 0'4 | 10800 | 104'5 | 0'0 | 104'5 | ... | ... | 1 |
| 1317 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 114'4 | 0'0 | 114'4 | ... | ... | 1 |
| 1222 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 124'4 | 0'0 | 124'4 | ... | ... | 1 |
| 1552 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 134'4 | 0'0 | 134'4 | ... | ... | 1 |
| 132 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 144'3 | 0'0 | 144'3 | ... | ... | 1 |
| 1413 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 154'3 | 0'0 | 154'3 | ... | ... | 1 |
| 1552 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 164'3 | 0'0 | 164'3 | ... | ... | 1 |
| 1625 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 174'3 | 0'0 | 174'3 | ... | ... | 1 |
| 1821 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 184'3 | 0'0 | 184'3 | ... | ... | 1 |
| 1703 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 194'3 | 0'0 | 194'3 | ... | ... | 1 |
| 1868 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 204'2 | 0'0 | 204'2 | ... | ... | 1 |
| 239 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 214'2 | 0'0 | 214'2 | ... | ... | 1 |
| 596 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 224'2 | 0'0 | 224'2 | ... | ... | 1 |
| 1174 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 234'2 | 0'0 | 234'2 | ... | ... | 1 |
| 1235 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 244'2 | 0'0 | 244'2 | ... | ... | 1 |
| 1584 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 254'2 | 0'0 | 254'2 | ... | ... | 1 |
| 1631 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 264'2 | 0'0 | 264'2 | ... | ... | 1 |
| 1727 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 274'2 | 0'0 | 274'2 | ... | ... | 1 |
| 1682 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 284'2 | 0'0 | 284'2 | ... | ... | 1 |
| 1766 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 294'2 | 0'0 | 294'2 | ... | ... | 1 |
| 1905 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 304'2 | 0'0 | 304'2 | ... | ... | 1 |
| 1919 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 314'2 | 0'0 | 314'2 | ... | ... | 1 |
| 1758 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 324'2 | 0'0 | 324'2 | ... | ... | 1 |
| 1788 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 344'2 | 0'0 | 344'2 | ... | ... | 1 |
| 1980 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 364'2 | 0'0 | 364'2 | ... | ... | 1 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 384'2 | 0'0 | 384'2 | ... | ... | 1 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 404'2 | 0'0 | 404'2 | ... | ... | 1 |
| 175 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 424'2 | 0'0 | 424'2 | ... | ... | 1 |
| 568 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 444'2 | 0'0 | 444'2 | ... | ... | 1 |
| 592 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 464'2 | 0'0 | 464'2 | ... | ... | 1 |
| 615 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 484'2 | 0'0 | 484'2 | ... | ... | 1 |
| 647 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 504'2 | 0'0 | 504'2 | ... | ... | 1 |
| 1205 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 524'2 | 0'0 | 524'2 | ... | ... | 1 |
| 1250 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 544'2 | 0'0 | 544'2 | ... | ... | 1 |
| 1327 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 564'2 | 0'0 | 564'2 | ... | ... | 1 |
| 1405 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 584'2 | 0'0 | 584'2 | ... | ... | 1 |
| 1350 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 604'2 | 0'0 | 604'2 | ... | ... | 1 |
| 1370 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 624'2 | 0'0 | 624'2 | ... | ... | 1 |
| 1535 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 644'2 | 0'0 | 644'2 | ... | ... | 1 |
| 1672 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 664'2 | 0'0 | 664'2 | ... | ... | 1 |
| 1505 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 684'2 | 0'0 | 684'2 | ... | ... | 1 |
| 1564 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 704'2 | 0'0 | 704'2 | ... | ... | 1 |
| 1682 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 724'2 | 0'0 | 724'2 | ... | ... | 1 |
| 1682 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 824'2 | 0'0 | 824'2 | ... | ... | 1 |
| 1907 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 924'2 | 0'0 | 924'2 | ... | ... | 1 |
| 1643 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1024'2 | 0'0 | 1024'2 | ... | ... | 0 |
| 1913 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1124'2 | 0'0 | 1124'2 | ... | ... | 0 |
| 1913 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1224'2 | 0'0 | 1224'2 | ... | ... | 0 |
| 1711 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1324'2 | 0'0 | 1324'2 | ... | ... | 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.