Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 489'4 | 0'0 | 489'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2545 |
| 0 | ... | ... | 469'4 | 0'0 | 469'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 2744 |
| 0 | ... | ... | 449'4 | 0'0 | 449'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 2744 |
| 0 | ... | ... | 429'4 | 0'0 | 429'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 2545 |
| 0 | ... | ... | 409'4 | 0'0 | 409'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2705 |
| 0 | ... | ... | 389'4 | 0'0 | 389'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 2738 |
| 0 | ... | ... | 369'4 | 0'0 | 369'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 2528 |
| 0 | ... | ... | 349'4 | 0'0 | 349'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 2746 |
| 1 | ... | ... | 329'4 | 0'0 | 329'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 2536 |
| 1 | ... | ... | 309'4 | 0'0 | 309'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 2519 |
| 1 | ... | ... | 289'4 | 0'0 | 289'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2524 |
| 1 | ... | ... | 269'4 | 0'0 | 269'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 2504 |
| 1 | ... | ... | 249'4 | 0'0 | 249'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2507 |
| 1 | ... | ... | 229'4 | 0'0 | 229'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 2474 |
| 1 | ... | ... | 209'4 | 0'0 | 209'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 2686 |
| 1 | ... | ... | 189'4 | 0'0 | 189'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 409 |
| 1 | ... | ... | 179'4 | 0'0 | 179'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 271 |
| 1 | ... | ... | 169'4 | 0'0 | 169'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 248 |
| 1 | ... | ... | 159'4 | 0'0 | 159'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 2634 |
| 1 | ... | ... | 149'4 | 0'0 | 149'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 2744 |
| 1 | ... | ... | 139'4 | 0'0 | 139'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 2727 |
| 1 | ... | ... | 129'4 | 0'0 | 129'4 | 8400 | 0'2 | 0'0 | 0'2 | ... | ... | 2569 |
| 1 | ... | ... | 119'5 | 0'0 | 119'5 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | 233 |
| 1 | ... | ... | 109'5 | 0'0 | 109'5 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | 2370 |
| 1 | ... | ... | 99'6 | 0'0 | 99'6 | 8700 | 0'3 | 0'0 | 0'3 | ... | ... | 355 |
| 1 | ... | ... | 89'6 | 0'0 | 89'6 | 8800 | 0'3 | 0'0 | 0'3 | ... | ... | 1697 |
| 1 | ... | ... | 80'0 | 0'0 | 80'0 | 8900 | 0'5 | 0'0 | 0'5 | ... | ... | 1634 |
| 1 | ... | ... | 70'2 | 0'0 | 70'2 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | 1398 |
| 1 | ... | ... | 60'5 | 0'0 | 60'5 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | 416 |
| 1 | ... | ... | 51'3 | 0'0 | 51'3 | 9200 | 2'0 | 0'0 | 2'0 | ... | ... | 8 |
| 1 | ... | ... | ... | ... | ... | 9220 | ... | ... | ... | ... | ... | 68 |
| 1 | ... | ... | ... | ... | ... | 9240 | ... | ... | ... | ... | ... | 163 |
| 1 | ... | ... | ... | ... | ... | 9260 | ... | ... | ... | ... | ... | 43 |
| 1 | ... | ... | 44'2 | 0'0 | 44'2 | 9280 | 2'7 | 0'0 | 2'7 | ... | ... | 50 |
| 1 | ... | ... | 42'4 | 0'0 | 42'4 | 9300 | 3'1 | 0'0 | 3'1 | ... | ... | 50 |
| 1 | ... | ... | 40'7 | 0'0 | 40'7 | 9320 | 3'4 | 0'0 | 3'4 | ... | ... | 294 |
| 1 | ... | ... | 39'2 | 0'0 | 39'2 | 9340 | 3'6 | 0'0 | 3'6 | ... | ... | 6 |
| 1 | ... | ... | 37'5 | 0'0 | 37'5 | 9360 | 4'1 | 0'0 | 4'1 | ... | ... | 61 |
| 1 | ... | ... | 36'0 | 0'0 | 36'0 | 9380 | 4'4 | 0'0 | 4'4 | ... | ... | 61 |
| 1 | ... | ... | 34'3 | 0'0 | 34'3 | 9400 | 5'0 | 0'0 | 5'0 | ... | ... | 5 |
| 1 | ... | ... | 32'7 | 0'0 | 32'7 | 9420 | 5'4 | 0'0 | 5'4 | ... | ... | 82 |
| 1 | ... | ... | 31'3 | 0'0 | 31'3 | 9440 | 5'7 | 0'0 | 5'7 | ... | ... | 261 |
| 1 | ... | ... | 29'7 | 0'0 | 29'7 | 9460 | 6'4 | 0'0 | 6'4 | ... | ... | 192 |
| 1 | ... | ... | 28'4 | 0'0 | 28'4 | 9480 | 7'0 | 0'0 | 7'0 | ... | ... | 6 |
| 1 | ... | ... | 27'0 | 0'0 | 27'0 | 9500 | 7'2 | -0'3 | 7'5 | 7'2 | 6'7 | 205 |
| 1 | ... | ... | 25'5 | 0'0 | 25'5 | 9520 | 8'2 | 0'0 | 8'2 | ... | ... | 215 |
| 1 | ... | ... | 24'3 | 0'0 | 24'3 | 9540 | 8'7 | 0'0 | 8'7 | ... | ... | 20 |
| 1 | ... | ... | 23'0 | 0'0 | 23'0 | 9560 | 9'4 | 0'0 | 9'4 | ... | ... | 47 |
| 1 | ... | ... | 21'6 | 0'0 | 21'6 | 9580 | 10'2 | 0'0 | 10'2 | ... | ... | 20 |
| 1 | ... | ... | 20'4 | 0'0 | 20'4 | 9600 | 11'0 | 0'0 | 11'0 | ... | ... | 20 |
| 1 | ... | ... | 19'3 | 0'0 | 19'3 | 9620 | 11'7 | 0'0 | 11'7 | ... | ... | 4 |
| 1 | ... | ... | 18'1 | 0'0 | 18'1 | 9640 | 12'6 | 0'0 | 12'6 | ... | ... | 50 |
| 1 | ... | ... | 17'1 | 0'0 | 17'1 | 9660 | 13'2 | -0'3 | 13'5 | 13'2 | 13'2 | 47 |
| 39 | ... | ... | 16'0 | 0'0 | 16'0 | 9680 | 14'4 | 0'0 | 14'4 | ... | ... | 87 |
| 10 | ... | ... | 15'0 | 0'0 | 15'0 | 9700 | 15'4 | 0'0 | 15'4 | ... | ... | 61 |
| 20 | ... | ... | 14'0 | 0'0 | 14'0 | 9720 | 16'4 | 0'0 | 16'4 | ... | ... | 31 |
| 55 | 13'7 | 13'7 | 13'1 | 0'6 | 13'7 | 9740 | 17'5 | 0'0 | 17'5 | ... | ... | 10 |
| 20 | ... | ... | 12'2 | 0'0 | 12'2 | 9760 | 18'6 | 0'0 | 18'6 | ... | ... | 97 |
| 56 | ... | ... | 11'3 | 0'0 | 11'3 | 9780 | 19'7 | 0'0 | 19'7 | ... | ... | 2 |
| 4 | ... | ... | 10'5 | 0'0 | 10'5 | 9800 | 20'4 | -0'5 | 21'1 | 20'4 | 20'4 | 5 |
| 48 | ... | ... | 9'7 | 0'0 | 9'7 | 9820 | 22'3 | 0'0 | 22'3 | ... | ... | 1 |
| 48 | ... | ... | 9'2 | 0'0 | 9'2 | 9840 | 23'5 | 0'0 | 23'5 | ... | ... | 1 |
| 4 | ... | ... | 8'4 | 0'0 | 8'4 | 9860 | 25'0 | 0'0 | 25'0 | ... | ... | 1 |
| 4 | ... | ... | 7'7 | 0'0 | 7'7 | 9880 | 26'3 | 0'0 | 26'3 | ... | ... | 1 |
| 4 | ... | ... | 7'3 | 0'0 | 7'3 | 9900 | 27'6 | 0'0 | 27'6 | ... | ... | 1 |
| 50 | ... | ... | 6'7 | 0'0 | 6'7 | 9920 | 29'2 | 0'0 | 29'2 | ... | ... | 1 |
| 5 | ... | ... | 6'2 | 0'0 | 6'2 | 9940 | 30'6 | 0'0 | 30'6 | ... | ... | 1 |
| 5 | ... | ... | 5'7 | 0'0 | 5'7 | 9960 | 32'2 | 0'0 | 32'2 | ... | ... | 1 |
| 266 | ... | ... | 5'3 | 0'0 | 5'3 | 9980 | 33'7 | 0'0 | 33'7 | ... | ... | 1 |
| 74 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 10000 | 35'3 | 0'0 | 35'3 | ... | ... | 1 |
| 94 | ... | ... | 4'4 | 0'0 | 4'4 | 10020 | 37'0 | 0'0 | 37'0 | ... | ... | 1 |
| 101 | ... | ... | 4'1 | 0'0 | 4'1 | 10040 | 38'5 | 0'0 | 38'5 | ... | ... | 1 |
| 94 | ... | ... | 3'7 | 0'0 | 3'7 | 10060 | 40'2 | 0'0 | 40'2 | ... | ... | 1 |
| 20 | ... | ... | 3'4 | 0'0 | 3'4 | 10080 | 42'0 | 0'0 | 42'0 | ... | ... | 1 |
| 98 | ... | ... | 3'2 | 0'0 | 3'2 | 10100 | 43'5 | 0'0 | 43'5 | ... | ... | 1 |
| 429 | ... | ... | 3'0 | 0'0 | 3'0 | 10120 | 45'3 | 0'0 | 45'3 | ... | ... | 1 |
| 23 | ... | ... | 2'6 | 0'0 | 2'6 | 10140 | 47'1 | 0'0 | 47'1 | ... | ... | 1 |
| 509 | ... | ... | 2'4 | 0'0 | 2'4 | 10160 | 48'7 | 0'0 | 48'7 | ... | ... | 1 |
| 523 | ... | ... | 2'3 | 0'0 | 2'3 | 10180 | 50'6 | 0'0 | 50'6 | ... | ... | 1 |
| 118 | ... | ... | 2'1 | 0'0 | 2'1 | 10200 | 52'4 | 0'0 | 52'4 | ... | ... | 1 |
| 567 | ... | ... | 2'0 | 0'0 | 2'0 | 10220 | 54'3 | 0'0 | 54'3 | ... | ... | 1 |
| 380 | ... | ... | 1'6 | 0'0 | 1'6 | 10240 | 56'1 | 0'0 | 56'1 | ... | ... | 1 |
| 836 | ... | ... | 1'5 | 0'0 | 1'5 | 10260 | 58'0 | 0'0 | 58'0 | ... | ... | 1 |
| 50 | ... | ... | 1'4 | 0'0 | 1'4 | 10280 | 59'7 | 0'0 | 59'7 | ... | ... | 1 |
| 964 | ... | ... | 1'3 | 0'0 | 1'3 | 10300 | 61'6 | 0'0 | 61'6 | ... | ... | 1 |
| 1233 | ... | ... | 1'2 | 0'0 | 1'2 | 10320 | 63'5 | 0'0 | 63'5 | ... | ... | 1 |
| 1198 | ... | ... | 1'1 | 0'0 | 1'1 | 10340 | 65'4 | 0'0 | 65'4 | ... | ... | 1 |
| 1058 | ... | ... | 1'1 | 0'0 | 1'1 | 10360 | 67'4 | 0'0 | 67'4 | ... | ... | 1 |
| 527 | ... | ... | 1'0 | 0'0 | 1'0 | 10380 | 69'3 | 0'0 | 69'3 | ... | ... | 1 |
| 1121 | ... | ... | 1'0 | 0'0 | 1'0 | 10400 | 71'3 | 0'0 | 71'3 | ... | ... | 1 |
| 934 | ... | ... | 0'7 | 0'0 | 0'7 | 10420 | 73'2 | 0'0 | 73'2 | ... | ... | 1 |
| 128 | ... | ... | 0'7 | 0'0 | 0'7 | 10440 | 75'1 | 0'0 | 75'1 | ... | ... | 1 |
| 1215 | ... | ... | 0'6 | 0'0 | 0'6 | 10460 | 77'1 | 0'0 | 77'1 | ... | ... | 1 |
| 3067 | ... | ... | 0'6 | 0'0 | 0'6 | 10480 | 79'1 | 0'0 | 79'1 | ... | ... | 1 |
| 1362 | ... | ... | 0'5 | 0'0 | 0'5 | 10500 | 81'0 | 0'0 | 81'0 | ... | ... | 1 |
| 2049 | ... | ... | 0'5 | 0'0 | 0'5 | 10520 | 83'0 | 0'0 | 83'0 | ... | ... | 1 |
| 3050 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 10600 | 90'7 | 0'0 | 90'7 | ... | ... | 1 |
| 2039 | ... | ... | 0'3 | 0'0 | 0'3 | 10700 | 100'6 | 0'0 | 100'6 | ... | ... | 1 |
| 51 | ... | ... | 0'3 | 0'0 | 0'3 | 10800 | 110'6 | 0'0 | 110'6 | ... | ... | 1 |
| 2211 | ... | ... | 0'2 | 0'0 | 0'2 | 10900 | 120'5 | 0'0 | 120'5 | ... | ... | 1 |
| 2676 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 130'5 | 0'0 | 130'5 | ... | ... | 1 |
| 2681 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 140'4 | 0'0 | 140'4 | ... | ... | 1 |
| 224 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 150'4 | 0'0 | 150'4 | ... | ... | 1 |
| 366 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 160'4 | 0'0 | 160'4 | ... | ... | 1 |
| 2417 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 170'4 | 0'0 | 170'4 | ... | ... | 1 |
| 2615 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 180'4 | 0'0 | 180'4 | ... | ... | 1 |
| 2675 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 190'4 | 0'0 | 190'4 | ... | ... | 1 |
| 2718 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 200'4 | 0'0 | 200'4 | ... | ... | 1 |
| 2566 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 210'4 | 0'0 | 210'4 | ... | ... | 1 |
| 2465 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 220'4 | 0'0 | 220'4 | ... | ... | 1 |
| 2649 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 230'4 | 0'0 | 230'4 | ... | ... | 1 |
| 2731 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 240'4 | 0'0 | 240'4 | ... | ... | 1 |
| 2676 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 250'4 | 0'0 | 250'4 | ... | ... | 1 |
| 2536 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 260'4 | 0'0 | 260'4 | ... | ... | 1 |
| 2727 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 270'4 | 0'0 | 270'4 | ... | ... | 1 |
| 2507 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 280'4 | 0'0 | 280'4 | ... | ... | 1 |
| 2333 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 290'4 | 0'0 | 290'4 | ... | ... | 1 |
| 2692 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 300'4 | 0'0 | 300'4 | ... | ... | 1 |
| 2738 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 310'4 | 0'0 | 310'4 | ... | ... | 1 |
| 2722 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 320'4 | 0'0 | 320'4 | ... | ... | 1 |
| 2315 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 330'4 | 0'0 | 330'4 | ... | ... | 1 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 350'4 | 0'0 | 350'4 | ... | ... | 1 |
| 184 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 370'4 | 0'0 | 370'4 | ... | ... | 1 |
| 184 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 390'4 | 0'0 | 390'4 | ... | ... | 1 |
| 203 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 410'4 | 0'0 | 410'4 | ... | ... | 1 |
| 326 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 430'4 | 0'0 | 430'4 | ... | ... | 1 |
| 603 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 450'4 | 0'0 | 450'4 | ... | ... | 1 |
| 736 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 470'4 | 0'0 | 470'4 | ... | ... | 1 |
| 778 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 490'4 | 0'0 | 490'4 | ... | ... | 1 |
| 1530 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 510'4 | 0'0 | 510'4 | ... | ... | 1 |
| 1695 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 530'4 | 0'0 | 530'4 | ... | ... | 1 |
| 2437 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 550'4 | 0'0 | 550'4 | ... | ... | 1 |
| 2451 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 570'4 | 0'0 | 570'4 | ... | ... | 1 |
| 2473 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 590'4 | 0'0 | 590'4 | ... | ... | 1 |
| 2494 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 610'4 | 0'0 | 610'4 | ... | ... | 1 |
| 2508 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 630'4 | 0'0 | 630'4 | ... | ... | 1 |
| 2513 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 650'4 | 0'0 | 650'4 | ... | ... | 1 |
| 2484 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 670'4 | 0'0 | 670'4 | ... | ... | 1 |
| 2568 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 690'4 | 0'0 | 690'4 | ... | ... | 1 |
| 2687 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 710'4 | 0'0 | 710'4 | ... | ... | 1 |
| 2475 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 730'4 | 0'0 | 730'4 | ... | ... | 1 |
| 2612 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 830'4 | 0'0 | 830'4 | ... | ... | 1 |
| 2686 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 930'4 | 0'0 | 930'4 | ... | ... | 1 |
| 2704 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1030'4 | 0'0 | 1030'4 | ... | ... | 1 |
| 2532 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1130'4 | 0'0 | 1130'4 | ... | ... | 1 |
| 2544 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1230'4 | 0'0 | 1230'4 | ... | ... | 0 |
| 2545 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1330'4 | 0'0 | 1330'4 | ... | ... | 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.