Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 625'0 | 0'0 | 625'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 605'0 | 0'0 | 605'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 585'0 | 0'0 | 585'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 565'0 | 0'0 | 565'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 545'0 | 0'0 | 545'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 525'0 | 0'0 | 525'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 505'0 | 0'0 | 505'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 485'0 | 0'0 | 485'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 465'0 | 0'0 | 465'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 445'0 | 0'0 | 445'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 425'0 | 0'0 | 425'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 405'0 | 0'0 | 405'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 385'0 | 0'0 | 385'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 365'0 | 0'0 | 365'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 345'0 | 0'0 | 345'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 325'0 | 0'0 | 325'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 315'0 | 0'0 | 315'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 305'0 | 0'0 | 305'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 295'0 | 0'0 | 295'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 285'0 | 0'0 | 285'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 275'0 | 0'0 | 275'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
| 0 | ... | ... | 265'0 | 0'0 | 265'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 228 |
| 0 | ... | ... | 255'0 | 0'0 | 255'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 236 |
| 0 | ... | ... | 245'0 | 0'0 | 245'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 248 |
| 0 | ... | ... | 235'0 | 0'0 | 235'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 234 |
| 0 | ... | ... | 225'0 | 0'0 | 225'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 341 |
| 0 | ... | ... | 215'0 | 0'0 | 215'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 377 |
| 0 | ... | ... | 205'0 | 0'0 | 205'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 537 |
| 10 | ... | ... | 195'0 | 0'0 | 195'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | 787 |
| 10 | ... | ... | 185'0 | 0'0 | 185'0 | 9400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 11 |
| 10 | ... | ... | 175'0 | 0'0 | 175'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 1744 |
| 10 | ... | ... | 165'1 | 0'0 | 165'1 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 700 |
| 10 | ... | ... | 155'1 | 0'0 | 155'1 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 1537 |
| 10 | ... | ... | 145'1 | 0'0 | 145'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | 712 |
| 10 | ... | ... | 135'2 | 0'0 | 135'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 98 |
| 10 | ... | ... | 125'3 | 0'0 | 125'3 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 352 |
| 10 | ... | ... | 115'5 | 0'0 | 115'5 | 10100 | 1'0 | 0'0 | 1'0 | ... | ... | 86 |
| 10 | ... | ... | 106'0 | 0'0 | 106'0 | 10200 | 1'2 | 0'0 | 1'2 | ... | ... | 764 |
| 1 | ... | ... | 96'4 | 0'0 | 96'4 | 10300 | 1'6 | 0'0 | 1'6 | ... | ... | 253 |
| 1 | ... | ... | 87'1 | 0'0 | 87'1 | 10400 | 2'3 | 0'0 | 2'3 | ... | ... | 188 |
| 1 | ... | ... | 78'2 | 0'0 | 78'2 | 10500 | 3'4 | 0'1 | 3'3 | 3'4 | 3'3 | 99 |
| 1 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 4'6 | 0'0 | 4'6 | ... | ... | 185 |
| 1 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 138 |
| 1 | ... | ... | 61'2 | 0'0 | 61'2 | 10700 | 6'4 | 0'0 | 6'4 | ... | ... | 188 |
| 1 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 193 |
| 1 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 23 |
| 1 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 125 |
| 1 | ... | ... | ... | ... | ... | 10780 | 7'6 | ... | ... | 7'6 | 7'6 | 22 |
| 1 | ... | ... | 53'3 | 0'0 | 53'3 | 10800 | 8'0 | -0'4 | 8'4 | 8'2 | 8'0 | 21 |
| 1 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 21 |
| 1 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 17 |
| 1 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 109 |
| 1 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 16 |
| 1 | ... | ... | 46'1 | 0'0 | 46'1 | 10900 | 10'5 | -0'5 | 11'2 | 10'5 | 10'5 | 16 |
| 1 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 15 |
| 1 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 15 |
| 1 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 119 |
| 1 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 14 |
| 1 | ... | ... | 39'3 | 0'0 | 39'3 | 11000 | 15'0 | 0'4 | 14'4 | 15'0 | 10'0 | 15 |
| 1 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 14 |
| 1 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 14 |
| 1 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 14 |
| 1 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 123 |
| 12 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 18'7 | 0'4 | 18'3 | 18'7 | 18'3 | 3 |
| 2 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 119 |
| 1 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 95 |
| 11 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 113 |
| 90 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 104 |
| 11 | 28'4 | 28'4 | 28'0 | 0'4 | 28'4 | 11200 | 23'6 | 0'6 | 23'0 | 23'6 | 22'4 | 146 |
| 11 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 114 |
| 21 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 88 |
| 101 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 11 |
| 21 | ... | ... | ... | ... | ... | 11280 | ... | ... | ... | ... | ... | 11 |
| 41 | 24'0 | 24'0 | 23'2 | 0'6 | 24'0 | 11300 | 28'1 | -0'1 | 28'2 | 28'1 | 27'0 | 103 |
| 94 | ... | ... | ... | ... | ... | 11320 | ... | ... | ... | ... | ... | 2 |
| 22 | ... | ... | ... | ... | ... | 11340 | ... | ... | ... | ... | ... | 2 |
| 22 | ... | ... | ... | ... | ... | 11360 | ... | ... | ... | ... | ... | 2 |
| 34 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 1 |
| 20 | 20'0 | 20'0 | 19'2 | 0'6 | 20'0 | 11400 | 34'1 | 0'0 | 34'1 | ... | ... | 21 |
| 34 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11440 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 1 |
| 44 | 16'4 | 15'2 | 15'6 | -0'4 | 15'2 | 11500 | 40'6 | 0'0 | 40'6 | ... | ... | 21 |
| 22 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 1 |
| 99 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 1 |
| 100 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 1 |
| 4 | 13'4 | 12'0 | 12'7 | -0'7 | 12'0 | 11600 | 47'6 | 0'0 | 47'6 | ... | ... | 1 |
| 16 | ... | ... | ... | ... | ... | 11620 | ... | ... | ... | ... | ... | 1 |
| 16 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 1 |
| 113 | ... | ... | ... | ... | ... | 11660 | ... | ... | ... | ... | ... | 1 |
| 20 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 1 |
| 61 | 10'5 | 10'5 | 10'4 | 0'1 | 10'5 | 11700 | 55'3 | 0'0 | 55'3 | ... | ... | 1 |
| 21 | ... | ... | ... | ... | ... | 11720 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11740 | ... | ... | ... | ... | ... | 1 |
| 22 | ... | ... | ... | ... | ... | 11760 | ... | ... | ... | ... | ... | 1 |
| 120 | ... | ... | ... | ... | ... | 11780 | ... | ... | ... | ... | ... | 1 |
| 74 | 8'6 | 8'5 | 8'4 | 0'1 | 8'5 | 11800 | 63'3 | 0'0 | 63'3 | ... | ... | 1 |
| 427 | ... | ... | 7'0 | 0'0 | 7'0 | 11900 | 71'6 | 0'0 | 71'6 | ... | ... | 1 |
| 364 | 5'5 | 5'5 | 5'5 | 0'0 | 5'5 | 12000 | 80'3 | 0'0 | 80'3 | ... | ... | 1 |
| 123 | ... | ... | 4'5 | 0'0 | 4'5 | 12100 | 89'3 | 0'0 | 89'3 | ... | ... | 1 |
| 409 | ... | ... | 3'6 | 0'0 | 3'6 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | 1 |
| 1045 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 107'6 | 0'0 | 107'6 | ... | ... | 1 |
| 1 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 117'1 | 0'0 | 117'1 | ... | ... | 1 |
| 1390 | ... | ... | 2'0 | 0'0 | 2'0 | 12500 | 126'6 | 0'0 | 126'6 | ... | ... | 10 |
| 1351 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 12600 | 136'3 | 0'0 | 136'3 | ... | ... | 10 |
| 1455 | ... | ... | 1'3 | 0'0 | 1'3 | 12700 | 146'1 | 0'0 | 146'1 | ... | ... | 10 |
| 867 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 155'7 | 0'0 | 155'7 | ... | ... | 10 |
| 160 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 165'6 | 0'0 | 165'6 | ... | ... | 10 |
| 357 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 13000 | 175'5 | 0'0 | 175'5 | ... | ... | 10 |
| 1410 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 185'4 | 0'0 | 185'4 | ... | ... | 10 |
| 1351 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 195'3 | 0'0 | 195'3 | ... | ... | 10 |
| 605 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | 10 |
| 1635 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | 10 |
| 845 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 225'1 | 0'0 | 225'1 | ... | ... | 10 |
| 1850 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 235'1 | 0'0 | 235'1 | ... | ... | 10 |
| 1724 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 245'0 | 0'0 | 245'0 | ... | ... | 10 |
| 830 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 255'0 | 0'0 | 255'0 | ... | ... | 10 |
| 908 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 265'0 | 0'0 | 265'0 | ... | ... | 10 |
| 255 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 275'0 | 0'0 | 275'0 | ... | ... | 10 |
| 1817 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 295'0 | 0'0 | 295'0 | ... | ... | 0 |
| 850 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
| 791 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 335'0 | 0'0 | 335'0 | ... | ... | 0 |
| 380 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 355'0 | 0'0 | 355'0 | ... | ... | 0 |
| 705 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'0 | 0'0 | 375'0 | ... | ... | 0 |
| 286 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
| 270 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'0 | 0'0 | 415'0 | ... | ... | 0 |
| 250 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
| 234 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'0 | 0'0 | 875'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'0 | 0'0 | 975'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'0 | 0'0 | 1075'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'0 | 0'0 | 1175'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'0 | 0'0 | 1375'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | 0'0 | 1875'0 | ... | ... | 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.