Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 637'6 | 0'0 | 637'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 617'6 | 0'0 | 617'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 597'6 | 0'0 | 597'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 577'6 | 0'0 | 577'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 557'6 | 0'0 | 557'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 537'6 | 0'0 | 537'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 517'6 | 0'0 | 517'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 497'6 | 0'0 | 497'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 477'6 | 0'0 | 477'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 457'6 | 0'0 | 457'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 437'6 | 0'0 | 437'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 417'6 | 0'0 | 417'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 397'6 | 0'0 | 397'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 377'6 | 0'0 | 377'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 357'6 | 0'0 | 357'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 337'6 | 0'0 | 337'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 327'6 | 0'0 | 327'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 317'6 | 0'0 | 317'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 307'6 | 0'0 | 307'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 297'6 | 0'0 | 297'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 287'6 | 0'0 | 287'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 277'6 | 0'0 | 277'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 267'6 | 0'0 | 267'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 257'6 | 0'0 | 257'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 247'6 | 0'0 | 247'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 237'6 | 0'0 | 237'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 227'6 | 0'0 | 227'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
| 0 | ... | ... | 217'6 | 0'0 | 217'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
| 0 | ... | ... | 207'6 | 0'0 | 207'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 214 |
| 0 | ... | ... | 197'6 | 0'0 | 197'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 216 |
| 0 | ... | ... | 187'6 | 0'0 | 187'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
| 0 | ... | ... | 177'6 | 0'0 | 177'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 262 |
| 10 | ... | ... | 167'6 | 0'0 | 167'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
| 10 | ... | ... | 157'6 | 0'0 | 157'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 290 |
| 10 | ... | ... | 147'6 | 0'0 | 147'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 610 |
| 10 | ... | ... | 137'6 | 0'0 | 137'6 | 10000 | 0'2 | 0'0 | 0'2 | ... | ... | 250 |
| 10 | ... | ... | 127'7 | 0'0 | 127'7 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 331 |
| 10 | ... | ... | 117'7 | 0'0 | 117'7 | 10200 | 0'3 | 0'0 | 0'3 | ... | ... | 201 |
| 1 | ... | ... | 108'0 | 0'0 | 108'0 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | 518 |
| 12 | 102'0 | 102'0 | 98'1 | 3'7 | 102'0 | 10400 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 227 |
| 5 | ... | ... | 88'3 | 0'0 | 88'3 | 10500 | 0'7 | 0'0 | 0'7 | ... | ... | 77 |
| 5 | ... | ... | 78'6 | 0'0 | 78'6 | 10600 | 1'2 | 0'0 | 1'2 | ... | ... | 1 |
| 1 | ... | ... | 71'2 | 0'0 | 71'2 | 10680 | 1'5 | 0'0 | 1'5 | ... | ... | 206 |
| 1 | ... | ... | 69'3 | 0'0 | 69'3 | 10700 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | 206 |
| 1 | ... | ... | 67'4 | 0'0 | 67'4 | 10720 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
| 1 | ... | ... | 65'5 | 0'0 | 65'5 | 10740 | 2'1 | 0'0 | 2'1 | ... | ... | 90 |
| 1 | ... | ... | 63'7 | 0'0 | 63'7 | 10760 | 2'2 | 0'0 | 2'2 | ... | ... | 142 |
| 1 | ... | ... | 62'0 | 0'0 | 62'0 | 10780 | 2'3 | 0'0 | 2'3 | ... | ... | 137 |
| 1 | ... | ... | 60'2 | 0'0 | 60'2 | 10800 | 2'6 | 0'1 | 2'5 | 2'6 | 2'6 | 1 |
| 1 | ... | ... | 58'4 | 0'0 | 58'4 | 10820 | 2'7 | 0'0 | 2'7 | ... | ... | 1 |
| 1 | ... | ... | 56'6 | 0'0 | 56'6 | 10840 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | 1 |
| 1 | ... | ... | 55'0 | 0'0 | 55'0 | 10860 | 3'3 | 0'0 | 3'3 | ... | ... | 12 |
| 1 | ... | ... | 53'2 | 0'0 | 53'2 | 10880 | 3'6 | 0'1 | 3'5 | 3'6 | 3'6 | 122 |
| 1 | ... | ... | 51'5 | 0'0 | 51'5 | 10900 | 4'3 | 0'3 | 4'0 | 4'3 | 4'3 | 11 |
| 1 | ... | ... | 49'7 | 0'0 | 49'7 | 10920 | 4'2 | 0'0 | 4'2 | 4'2 | 4'2 | 40 |
| 1 | ... | ... | 48'2 | 0'0 | 48'2 | 10940 | 5'1 | 0'4 | 4'5 | 5'1 | 5'1 | 38 |
| 1 | ... | ... | 46'5 | 0'0 | 46'5 | 10960 | 5'2 | 0'2 | 5'0 | 5'2 | 5'2 | 38 |
| 1 | ... | ... | 45'1 | 0'0 | 45'1 | 10980 | 5'3 | 0'0 | 5'3 | ... | ... | 9 |
| 1 | ... | ... | 43'4 | 0'0 | 43'4 | 11000 | 6'0 | 0'1 | 5'7 | 6'0 | 5'4 | 30 |
| 1 | ... | ... | 42'0 | 0'0 | 42'0 | 11020 | 6'3 | 0'0 | 6'3 | ... | ... | 8 |
| 1 | ... | ... | 40'4 | 0'0 | 40'4 | 11040 | 7'1 | 0'2 | 6'7 | 7'1 | 7'1 | 8 |
| 1 | ... | ... | 39'0 | 0'0 | 39'0 | 11060 | 7'3 | 0'0 | 7'3 | ... | ... | 4 |
| 1 | ... | ... | 37'4 | 0'0 | 37'4 | 11080 | 7'7 | 0'0 | 7'7 | ... | ... | 24 |
| 1 | ... | ... | 36'1 | 0'0 | 36'1 | 11100 | 7'4 | -1'0 | 8'4 | 8'0 | 7'4 | 3 |
| 1 | ... | ... | 34'6 | 0'0 | 34'6 | 11120 | 9'0 | 0'0 | 9'0 | ... | ... | 3 |
| 1 | ... | ... | 33'3 | 0'0 | 33'3 | 11140 | 9'6 | 0'0 | 9'6 | ... | ... | 43 |
| 1 | ... | ... | 32'1 | 0'0 | 32'1 | 11160 | 10'3 | 0'0 | 10'3 | ... | ... | 39 |
| 1 | ... | ... | 30'7 | 0'0 | 30'7 | 11180 | 11'1 | 0'0 | 11'1 | ... | ... | 23 |
| 1 | ... | ... | 29'5 | 0'0 | 29'5 | 11200 | 12'6 | 0'7 | 11'7 | 12'6 | 10'2 | 23 |
| 1 | ... | ... | 28'3 | 0'0 | 28'3 | 11220 | 12'5 | 0'0 | 12'5 | ... | ... | 40 |
| 2 | ... | ... | 27'2 | 0'0 | 27'2 | 11240 | 13'4 | 0'0 | 13'4 | ... | ... | 39 |
| 2 | ... | ... | 26'0 | 0'0 | 26'0 | 11260 | 14'3 | 0'0 | 14'3 | ... | ... | 22 |
| 2 | ... | ... | 25'0 | 0'0 | 25'0 | 11280 | 15'2 | 0'0 | 15'2 | ... | ... | 21 |
| 85 | ... | ... | 23'7 | 0'0 | 23'7 | 11300 | 14'0 | -2'1 | 16'1 | 14'0 | 14'0 | 21 |
| 61 | ... | ... | 22'7 | 0'0 | 22'7 | 11320 | 17'1 | 0'0 | 17'1 | ... | ... | 21 |
| 72 | ... | ... | 21'7 | 0'0 | 21'7 | 11340 | 18'1 | 0'0 | 18'1 | ... | ... | 21 |
| 66 | ... | ... | 20'6 | 0'0 | 20'6 | 11360 | 20'5 | 1'5 | 19'0 | 20'5 | 20'5 | 21 |
| 63 | ... | ... | 19'6 | 0'0 | 19'6 | 11380 | 20'0 | 0'0 | 20'0 | ... | ... | 11 |
| 62 | 20'2 | 18'0 | 18'7 | -0'7 | 18'0 | 11400 | 22'6 | 1'5 | 21'1 | 22'6 | 20'0 | 11 |
| 97 | ... | ... | 18'0 | 0'0 | 18'0 | 11420 | 22'2 | 0'0 | 22'2 | ... | ... | 2 |
| 89 | ... | ... | 17'1 | 0'0 | 17'1 | 11440 | 23'3 | 0'0 | 23'3 | ... | ... | 2 |
| 85 | ... | ... | 16'2 | 0'0 | 16'2 | 11460 | 24'4 | 0'0 | 24'4 | ... | ... | 2 |
| 98 | ... | ... | 15'4 | 0'0 | 15'4 | 11480 | 25'6 | 0'0 | 25'6 | ... | ... | 1 |
| 107 | 16'0 | 16'0 | 14'6 | 1'2 | 16'0 | 11500 | 27'0 | 0'0 | 27'0 | ... | ... | 1 |
| 80 | ... | ... | 14'0 | 0'0 | 14'0 | 11520 | 28'2 | 0'0 | 28'2 | ... | ... | 1 |
| 24 | ... | ... | 13'3 | 0'0 | 13'3 | 11540 | 29'4 | 0'0 | 29'4 | ... | ... | 1 |
| 110 | ... | ... | 12'5 | 0'0 | 12'5 | 11560 | 30'7 | 0'0 | 30'7 | ... | ... | 1 |
| 3 | 10'0 | 10'0 | 12'0 | -2'0 | 10'0 | 11580 | 32'2 | 0'0 | 32'2 | ... | ... | 1 |
| 104 | 9'5 | 9'5 | 11'3 | -1'6 | 9'5 | 11600 | 33'5 | 0'0 | 33'5 | ... | ... | 1 |
| 3 | ... | ... | 10'7 | 0'0 | 10'7 | 11620 | 35'0 | 0'0 | 35'0 | ... | ... | 1 |
| 24 | ... | ... | 10'2 | 0'0 | 10'2 | 11640 | 36'4 | 0'0 | 36'4 | ... | ... | 1 |
| 25 | ... | ... | 9'6 | 0'0 | 9'6 | 11660 | 38'0 | 0'0 | 38'0 | ... | ... | 1 |
| 31 | ... | ... | 9'2 | 0'0 | 9'2 | 11680 | 39'4 | 0'0 | 39'4 | ... | ... | 1 |
| 27 | 9'0 | 7'6 | 8'6 | -1'0 | 7'6 | 11700 | 41'0 | 0'0 | 41'0 | ... | ... | 1 |
| 32 | ... | ... | 8'3 | 0'0 | 8'3 | 11720 | 42'4 | 0'0 | 42'4 | ... | ... | 1 |
| 36 | ... | ... | 7'7 | 0'0 | 7'7 | 11740 | 44'0 | 0'0 | 44'0 | ... | ... | 1 |
| 33 | ... | ... | 7'4 | 0'0 | 7'4 | 11760 | 45'5 | 0'0 | 45'5 | ... | ... | 1 |
| 87 | ... | ... | 7'0 | 0'0 | 7'0 | 11780 | 47'1 | 0'0 | 47'1 | ... | ... | 1 |
| 9 | 6'4 | 5'4 | 6'5 | -1'1 | 5'4 | 11800 | 48'6 | 0'0 | 48'6 | ... | ... | 1 |
| 37 | ... | ... | 6'2 | 0'0 | 6'2 | 11820 | 50'3 | 0'0 | 50'3 | ... | ... | 1 |
| 10 | ... | ... | 5'7 | 0'0 | 5'7 | 11840 | 52'1 | 0'0 | 52'1 | ... | ... | 1 |
| 92 | ... | ... | 5'5 | 0'0 | 5'5 | 11860 | 53'6 | 0'0 | 53'6 | ... | ... | 1 |
| 91 | ... | ... | 5'2 | 0'0 | 5'2 | 11880 | 55'3 | 0'0 | 55'3 | ... | ... | 1 |
| 92 | ... | ... | 5'0 | 0'0 | 5'0 | 11900 | 57'1 | 0'0 | 57'1 | ... | ... | 1 |
| 203 | ... | ... | ... | ... | ... | 11920 | ... | ... | ... | ... | ... | 1 |
| 162 | ... | ... | ... | ... | ... | 11940 | ... | ... | ... | ... | ... | 1 |
| 13 | 3'7 | 3'2 | 3'6 | -0'4 | 3'2 | 12000 | 65'7 | 0'0 | 65'7 | ... | ... | 1 |
| 15 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 12100 | 74'7 | 0'0 | 74'7 | ... | ... | 1 |
| 216 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 12200 | 84'2 | 0'0 | 84'2 | ... | ... | 1 |
| 244 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 12300 | 93'6 | 0'0 | 93'6 | ... | ... | 1 |
| 200 | ... | ... | 1'3 | 0'0 | 1'3 | 12400 | 103'3 | 0'0 | 103'3 | ... | ... | 10 |
| 292 | ... | ... | 1'0 | 0'0 | 1'0 | 12500 | 113'1 | 0'0 | 113'1 | ... | ... | 10 |
| 306 | ... | ... | 0'7 | 0'0 | 0'7 | 12600 | 122'7 | 0'0 | 122'7 | ... | ... | 10 |
| 246 | ... | ... | 0'6 | 0'0 | 0'6 | 12700 | 132'6 | 0'0 | 132'6 | ... | ... | 10 |
| 339 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 12800 | 142'5 | 0'0 | 142'5 | ... | ... | 10 |
| 77 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 152'4 | 0'0 | 152'4 | ... | ... | 10 |
| 334 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 162'4 | 0'0 | 162'4 | ... | ... | 10 |
| 206 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 172'3 | 0'0 | 172'3 | ... | ... | 10 |
| 733 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 182'3 | 0'0 | 182'3 | ... | ... | 10 |
| 671 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 192'3 | 0'0 | 192'3 | ... | ... | 10 |
| 366 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 202'2 | 0'0 | 202'2 | ... | ... | 10 |
| 340 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 212'2 | 0'0 | 212'2 | ... | ... | 10 |
| 258 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 222'2 | 0'0 | 222'2 | ... | ... | 10 |
| 234 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 232'2 | 0'0 | 232'2 | ... | ... | 10 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 242'2 | 0'0 | 242'2 | ... | ... | 10 |
| 740 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 252'2 | 0'0 | 252'2 | ... | ... | 0 |
| 727 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 262'2 | 0'0 | 262'2 | ... | ... | 0 |
| 663 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 282'2 | 0'0 | 282'2 | ... | ... | 0 |
| 304 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 302'2 | 0'0 | 302'2 | ... | ... | 0 |
| 296 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 322'2 | 0'0 | 322'2 | ... | ... | 0 |
| 284 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 342'2 | 0'0 | 342'2 | ... | ... | 0 |
| 270 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 362'2 | 0'0 | 362'2 | ... | ... | 0 |
| 258 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 382'2 | 0'0 | 382'2 | ... | ... | 0 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 402'2 | 0'0 | 402'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 422'2 | 0'0 | 422'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 442'2 | 0'0 | 442'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 462'2 | 0'0 | 462'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 482'2 | 0'0 | 482'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 502'2 | 0'0 | 502'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 522'2 | 0'0 | 522'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 542'2 | 0'0 | 542'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 862'2 | 0'0 | 862'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 962'2 | 0'0 | 962'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1062'2 | 0'0 | 1062'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1162'2 | 0'0 | 1162'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1362'2 | 0'0 | 1362'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1862'2 | 0'0 | 1862'2 | ... | ... | 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.