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 | ... | ... | 1560 |
| 0 | ... | ... | 475'6 | 0'0 | 475'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1560 |
| 0 | ... | ... | 455'6 | 0'0 | 455'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1560 |
| 0 | ... | ... | 435'6 | 0'0 | 435'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1570 |
| 0 | ... | ... | 415'6 | 0'0 | 415'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 1558 |
| 0 | ... | ... | 395'6 | 0'0 | 395'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 1601 |
| 0 | ... | ... | 375'6 | 0'0 | 375'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1550 |
| 0 | ... | ... | 355'6 | 0'0 | 355'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1582 |
| 0 | ... | ... | 335'6 | 0'0 | 335'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 1625 |
| 1 | ... | ... | 315'6 | 0'0 | 315'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 1645 |
| 1 | ... | ... | 295'6 | 0'0 | 295'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 1686 |
| 1 | ... | ... | 275'6 | 0'0 | 275'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 1619 |
| 1 | ... | ... | 255'6 | 0'0 | 255'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 1547 |
| 1 | ... | ... | 235'6 | 0'0 | 235'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 1437 |
| 1 | ... | ... | 215'6 | 0'0 | 215'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 1323 |
| 1 | ... | ... | 195'6 | 0'0 | 195'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 720 |
| 1 | ... | ... | 185'6 | 0'0 | 185'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 73 |
| 1 | ... | ... | 175'6 | 0'0 | 175'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
| 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 | ... | ... | 1590 |
| 1 | ... | ... | 145'6 | 0'0 | 145'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 1544 |
| 1 | ... | ... | 135'6 | 0'0 | 135'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 878 |
| 42 | ... | ... | 125'7 | 0'0 | 125'7 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | 1621 |
| 1 | ... | ... | 116'0 | 0'0 | 116'0 | 8600 | 0'3 | 0'0 | 0'3 | ... | ... | 1300 |
| 42 | ... | ... | 106'0 | 0'0 | 106'0 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | 1407 |
| 1 | ... | ... | 96'1 | 0'0 | 96'1 | 8800 | 0'4 | 0'0 | 0'4 | ... | ... | 533 |
| 1 | ... | ... | 86'2 | 0'0 | 86'2 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | 100 |
| 1 | ... | ... | 76'4 | 0'0 | 76'4 | 9000 | 0'7 | 0'0 | 0'7 | ... | ... | 666 |
| 1 | ... | ... | 66'7 | 0'0 | 66'7 | 9100 | 1'2 | 0'0 | 1'2 | ... | ... | 533 |
| 1 | ... | ... | 57'3 | 0'0 | 57'3 | 9200 | 1'5 | -0'1 | 1'6 | 1'6 | 1'5 | 1 |
| 1 | ... | ... | ... | ... | ... | 9280 | ... | ... | ... | ... | ... | 6 |
| 42 | ... | ... | 48'3 | 0'0 | 48'3 | 9300 | 2'4 | -0'2 | 2'6 | 2'4 | 2'4 | 284 |
| 1 | ... | ... | ... | ... | ... | 9320 | ... | ... | ... | ... | ... | 37 |
| 1 | ... | ... | ... | ... | ... | 9340 | ... | ... | ... | ... | ... | 36 |
| 1 | ... | ... | ... | ... | ... | 9360 | ... | ... | ... | ... | ... | 52 |
| 1 | ... | ... | ... | ... | ... | 9380 | ... | ... | ... | ... | ... | 47 |
| 43 | ... | ... | 39'7 | 0'0 | 39'7 | 9400 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | 162 |
| 42 | ... | ... | 38'2 | 0'0 | 38'2 | 9420 | 4'5 | 0'0 | 4'5 | ... | ... | 138 |
| 42 | ... | ... | 36'5 | 0'0 | 36'5 | 9440 | 5'0 | 0'0 | 5'0 | ... | ... | 150 |
| 42 | ... | ... | 35'1 | 0'0 | 35'1 | 9460 | 5'1 | -0'2 | 5'3 | 5'1 | 5'1 | 169 |
| 41 | ... | ... | 33'4 | 0'0 | 33'4 | 9480 | 5'5 | -0'2 | 5'7 | 5'5 | 5'5 | 134 |
| 42 | ... | ... | 32'0 | 0'0 | 32'0 | 9500 | 5'7 | -0'4 | 6'3 | 6'2 | 5'5 | 130 |
| 41 | ... | ... | 30'5 | 0'0 | 30'5 | 9520 | 6'7 | 0'0 | 6'7 | ... | ... | 125 |
| 41 | ... | ... | 29'1 | 0'0 | 29'1 | 9540 | 6'7 | -0'5 | 7'4 | 6'7 | 6'7 | 158 |
| 42 | ... | ... | 27'6 | 0'0 | 27'6 | 9560 | 8'0 | 0'0 | 8'0 | ... | ... | 133 |
| 42 | ... | ... | 26'3 | 0'0 | 26'3 | 9580 | 8'5 | 0'0 | 8'5 | ... | ... | 141 |
| 41 | ... | ... | 25'1 | 0'0 | 25'1 | 9600 | 8'7 | -0'4 | 9'3 | 8'7 | 8'5 | 138 |
| 41 | ... | ... | 23'6 | 0'0 | 23'6 | 9620 | 10'0 | 0'0 | 10'0 | ... | ... | 143 |
| 42 | ... | ... | 22'4 | 0'0 | 22'4 | 9640 | 10'6 | 0'0 | 10'6 | ... | ... | 96 |
| 42 | ... | ... | 21'3 | 0'0 | 21'3 | 9660 | 11'5 | 0'0 | 11'5 | ... | ... | 135 |
| 50 | ... | ... | 20'1 | 0'0 | 20'1 | 9680 | 12'3 | 0'0 | 12'3 | ... | ... | 127 |
| 68 | ... | ... | 19'0 | 0'0 | 19'0 | 9700 | 13'2 | 0'0 | 13'2 | ... | ... | 129 |
| 78 | ... | ... | 18'0 | 0'0 | 18'0 | 9720 | 14'2 | 0'0 | 14'2 | ... | ... | 126 |
| 112 | ... | ... | 16'7 | 0'0 | 16'7 | 9740 | 14'4 | -0'5 | 15'1 | 14'4 | 14'4 | 112 |
| 121 | ... | ... | 15'7 | 0'0 | 15'7 | 9760 | 16'1 | 0'0 | 16'1 | ... | ... | 116 |
| 120 | ... | ... | 14'7 | 0'0 | 14'7 | 9780 | 17'1 | 0'0 | 17'1 | ... | ... | 112 |
| 111 | 15'4 | 15'4 | 14'0 | 1'4 | 15'4 | 9800 | 17'7 | -0'2 | 18'1 | 17'7 | 17'7 | 114 |
| 118 | ... | ... | 13'0 | 0'0 | 13'0 | 9820 | 19'2 | 0'0 | 19'2 | ... | ... | 106 |
| 122 | ... | ... | 12'1 | 0'0 | 12'1 | 9840 | 20'3 | 0'0 | 20'3 | ... | ... | 64 |
| 138 | ... | ... | 11'3 | 0'0 | 11'3 | 9860 | 21'4 | 0'0 | 21'4 | ... | ... | 49 |
| 113 | ... | ... | 10'4 | 0'0 | 10'4 | 9880 | 22'6 | 0'0 | 22'6 | ... | ... | 42 |
| 141 | ... | ... | 9'6 | 0'0 | 9'6 | 9900 | 24'0 | 0'0 | 24'0 | ... | ... | 42 |
| 125 | ... | ... | 9'1 | 0'0 | 9'1 | 9920 | 25'3 | 0'0 | 25'3 | ... | ... | 43 |
| 137 | ... | ... | 8'4 | 0'0 | 8'4 | 9940 | 26'5 | 0'0 | 26'5 | ... | ... | 43 |
| 139 | ... | ... | 7'7 | 0'0 | 7'7 | 9960 | 28'1 | 0'0 | 28'1 | ... | ... | 43 |
| 152 | ... | ... | 7'2 | 0'0 | 7'2 | 9980 | 29'4 | 0'0 | 29'4 | ... | ... | 43 |
| 168 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 10000 | 31'0 | 0'0 | 31'0 | ... | ... | 43 |
| 188 | ... | ... | 6'3 | 0'0 | 6'3 | 10020 | 32'4 | 0'0 | 32'4 | ... | ... | 43 |
| 186 | ... | ... | 5'7 | 0'0 | 5'7 | 10040 | 34'0 | 0'0 | 34'0 | ... | ... | 43 |
| 258 | ... | ... | 5'4 | 0'0 | 5'4 | 10060 | 35'5 | 0'0 | 35'5 | ... | ... | 42 |
| 183 | ... | ... | 5'1 | 0'0 | 5'1 | 10080 | 37'2 | 0'0 | 37'2 | ... | ... | 42 |
| 194 | ... | ... | 4'6 | 0'0 | 4'6 | 10100 | 38'7 | 0'0 | 38'7 | ... | ... | 43 |
| 286 | ... | ... | 4'3 | 0'0 | 4'3 | 10120 | 40'4 | 0'0 | 40'4 | ... | ... | 42 |
| 240 | ... | ... | 4'0 | 0'0 | 4'0 | 10140 | 42'2 | 0'0 | 42'2 | ... | ... | 1 |
| 228 | ... | ... | 3'6 | 0'0 | 3'6 | 10160 | 43'7 | 0'0 | 43'7 | ... | ... | 1 |
| 312 | ... | ... | 3'4 | 0'0 | 3'4 | 10180 | 45'5 | 0'0 | 45'5 | ... | ... | 1 |
| 351 | 3'7 | 3'0 | 3'2 | -0'2 | 3'0 | 10200 | 47'3 | 0'0 | 47'3 | ... | ... | 1 |
| 359 | ... | ... | 3'0 | 0'0 | 3'0 | 10220 | 49'1 | 0'0 | 49'1 | ... | ... | 1 |
| 269 | ... | ... | 2'6 | 0'0 | 2'6 | 10240 | 50'7 | 0'0 | 50'7 | ... | ... | 42 |
| 262 | ... | ... | 2'4 | 0'0 | 2'4 | 10260 | 52'6 | 0'0 | 52'6 | ... | ... | 42 |
| 337 | 2'7 | 2'7 | 2'3 | 0'4 | 2'7 | 10280 | 54'4 | 0'0 | 54'4 | ... | ... | 1 |
| 34 | ... | ... | 2'2 | 0'0 | 2'2 | 10300 | 56'3 | 0'0 | 56'3 | ... | ... | 1 |
| 282 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 10320 | 58'1 | 0'0 | 58'1 | ... | ... | 42 |
| 486 | ... | ... | 1'7 | 0'0 | 1'7 | 10340 | 60'0 | 0'0 | 60'0 | ... | ... | 42 |
| 473 | ... | ... | 1'6 | 0'0 | 1'6 | 10360 | 61'7 | 0'0 | 61'7 | ... | ... | 42 |
| 498 | ... | ... | 1'5 | 0'0 | 1'5 | 10380 | 63'6 | 0'0 | 63'6 | ... | ... | 42 |
| 499 | ... | ... | 1'4 | 0'0 | 1'4 | 10400 | 65'5 | 0'0 | 65'5 | ... | ... | 42 |
| 441 | ... | ... | 1'3 | 0'0 | 1'3 | 10420 | 67'4 | 0'0 | 67'4 | ... | ... | 1 |
| 119 | ... | ... | 1'2 | 0'0 | 1'2 | 10440 | 69'3 | 0'0 | 69'3 | ... | ... | 1 |
| 429 | ... | ... | 1'2 | 0'0 | 1'2 | 10460 | 71'3 | 0'0 | 71'3 | ... | ... | 42 |
| 433 | ... | ... | 1'1 | 0'0 | 1'1 | 10480 | 73'2 | 0'0 | 73'2 | ... | ... | 1 |
| 748 | ... | ... | 1'1 | 0'0 | 1'1 | 10500 | 75'1 | 0'0 | 75'1 | ... | ... | 42 |
| 633 | ... | ... | 1'0 | 0'0 | 1'0 | 10520 | 77'1 | 0'0 | 77'1 | ... | ... | 1 |
| 1092 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 10600 | 84'7 | 0'0 | 84'7 | ... | ... | 37 |
| 262 | ... | ... | 0'5 | 0'0 | 0'5 | 10700 | 94'6 | 0'0 | 94'6 | ... | ... | 34 |
| 1138 | ... | ... | 0'4 | 0'0 | 0'4 | 10800 | 104'5 | 0'0 | 104'5 | ... | ... | 31 |
| 702 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 114'4 | 0'0 | 114'4 | ... | ... | 1 |
| 1413 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 124'4 | 0'0 | 124'4 | ... | ... | 30 |
| 313 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 134'4 | 0'0 | 134'4 | ... | ... | 1 |
| 870 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 144'3 | 0'0 | 144'3 | ... | ... | 1 |
| 1438 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 154'3 | 0'0 | 154'3 | ... | ... | 1 |
| 1409 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 164'3 | 0'0 | 164'3 | ... | ... | 36 |
| 1440 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 174'3 | 0'0 | 174'3 | ... | ... | 37 |
| 100 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 184'3 | 0'0 | 184'3 | ... | ... | 1 |
| 298 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 194'3 | 0'0 | 194'3 | ... | ... | 1 |
| 378 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 204'2 | 0'0 | 204'2 | ... | ... | 1 |
| 543 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 214'2 | 0'0 | 214'2 | ... | ... | 1 |
| 564 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 224'2 | 0'0 | 224'2 | ... | ... | 1 |
| 534 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 234'2 | 0'0 | 234'2 | ... | ... | 1 |
| 868 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 244'2 | 0'0 | 244'2 | ... | ... | 1 |
| 1054 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 254'2 | 0'0 | 254'2 | ... | ... | 1 |
| 1115 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 264'2 | 0'0 | 264'2 | ... | ... | 1 |
| 1176 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 274'2 | 0'0 | 274'2 | ... | ... | 1 |
| 1221 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 284'2 | 0'0 | 284'2 | ... | ... | 1 |
| 1256 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 294'2 | 0'0 | 294'2 | ... | ... | 1 |
| 1258 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 304'2 | 0'0 | 304'2 | ... | ... | 1 |
| 1296 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 314'2 | 0'0 | 314'2 | ... | ... | 1 |
| 1333 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 324'2 | 0'0 | 324'2 | ... | ... | 1 |
| 1435 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 344'2 | 0'0 | 344'2 | ... | ... | 1 |
| 1527 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 364'2 | 0'0 | 364'2 | ... | ... | 1 |
| 125 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 384'2 | 0'0 | 384'2 | ... | ... | 1 |
| 384 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 404'2 | 0'0 | 404'2 | ... | ... | 1 |
| 409 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 424'2 | 0'0 | 424'2 | ... | ... | 1 |
| 434 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 444'2 | 0'0 | 444'2 | ... | ... | 1 |
| 384 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 464'2 | 0'0 | 464'2 | ... | ... | 1 |
| 425 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 484'2 | 0'0 | 484'2 | ... | ... | 1 |
| 578 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 504'2 | 0'0 | 504'2 | ... | ... | 1 |
| 589 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 524'2 | 0'0 | 524'2 | ... | ... | 1 |
| 579 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 544'2 | 0'0 | 544'2 | ... | ... | 1 |
| 595 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 564'2 | 0'0 | 564'2 | ... | ... | 1 |
| 1137 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 584'2 | 0'0 | 584'2 | ... | ... | 1 |
| 1243 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 604'2 | 0'0 | 604'2 | ... | ... | 1 |
| 1272 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 624'2 | 0'0 | 624'2 | ... | ... | 1 |
| 1272 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 644'2 | 0'0 | 644'2 | ... | ... | 1 |
| 1298 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 664'2 | 0'0 | 664'2 | ... | ... | 1 |
| 1321 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 684'2 | 0'0 | 684'2 | ... | ... | 1 |
| 1313 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 704'2 | 0'0 | 704'2 | ... | ... | 1 |
| 1321 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 724'2 | 0'0 | 724'2 | ... | ... | 1 |
| 1464 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 824'2 | 0'0 | 824'2 | ... | ... | 1 |
| 1513 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 924'2 | 0'0 | 924'2 | ... | ... | 1 |
| 1536 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1024'2 | 0'0 | 1024'2 | ... | ... | 0 |
| 1527 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1124'2 | 0'0 | 1124'2 | ... | ... | 0 |
| 1527 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1224'2 | 0'0 | 1224'2 | ... | ... | 0 |
| 1560 | ... | ... | 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.