Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 262'4 | -9'0 | 253'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 222'4 | -9'0 | 213'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 212'4 | -9'0 | 203'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 202'4 | -9'0 | 193'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 192'4 | -9'0 | 183'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 182'4 | -9'0 | 173'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 172'4 | -9'0 | 163'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 162'4 | -9'0 | 153'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 152'4 | -9'0 | 143'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 142'4 | -9'0 | 133'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 132'4 | -9'0 | 123'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 122'4 | -9'0 | 113'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 112'4 | -8'7 | 103'5 | 9600 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 102'5 | -8'7 | 93'6 | 9700 | 0'3 | 0'1 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 92'6 | -8'7 | 83'7 | 9800 | 0'4 | 0'1 | 0'3 | 0'3 | 0'3 | 0 |
| 0 | ... | ... | 82'7 | -8'7 | 74'0 | 9900 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 0 |
| 0 | ... | ... | 73'1 | -8'6 | 64'3 | 10000 | 1'0 | 0'2 | 0'6 | ... | ... | 2 |
| 0 | ... | ... | 63'4 | -8'5 | 54'7 | 10100 | 1'4 | 0'3 | 1'1 | 1'3 | 1'3 | 0 |
| 0 | ... | ... | 54'1 | -8'3 | 45'6 | 10200 | 2'3 | 0'5 | 1'6 | 2'3 | 2'0 | 0 |
| 0 | ... | ... | ... | ... | 44'0 | 10220 | 2'5 | ... | ... | 2'5 | 2'3 | 0 |
| 0 | ... | ... | ... | ... | 42'3 | 10240 | 2'7 | ... | ... | 2'7 | 2'5 | 0 |
| 0 | ... | ... | ... | ... | 40'5 | 10260 | 3'2 | ... | ... | 3'2 | 2'7 | 0 |
| 0 | ... | ... | ... | ... | 39'0 | 10280 | 3'4 | ... | ... | 3'4 | 3'1 | 0 |
| 0 | ... | ... | 45'0 | -7'5 | 37'3 | 10300 | 3'7 | 1'2 | 2'5 | 3'7 | 3'3 | 5 |
| 0 | ... | ... | ... | ... | 35'6 | 10320 | 4'2 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 34'1 | 10340 | 4'6 | ... | ... | 4'1 | 4'1 | 0 |
| 0 | ... | ... | ... | ... | 32'5 | 10360 | 5'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 31'1 | 10380 | 5'5 | ... | ... | 5'0 | 4'7 | 0 |
| 0 | ... | ... | 36'5 | -7'0 | 29'5 | 10400 | 6'1 | 1'7 | 4'2 | 6'0 | 4'0 | 10 |
| 0 | ... | ... | ... | ... | 28'2 | 10420 | 6'6 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 26'6 | 10440 | 7'3 | ... | ... | 6'5 | 6'5 | 0 |
| 0 | ... | ... | ... | ... | 25'4 | 10460 | 8'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 24'1 | 10480 | 8'5 | ... | ... | ... | ... | 0 |
| 2 | 30'6 | 30'6 | 29'1 | -6'2 | 22'7 | 10500 | 9'3 | 2'6 | 6'5 | 9'3 | 6'0 | 1 |
| 0 | ... | ... | ... | ... | 21'5 | 10520 | 10'2 | ... | ... | 10'1 | 10'1 | 0 |
| 0 | ... | ... | ... | ... | 20'4 | 10540 | 11'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 19'3 | 10560 | 11'7 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 18'2 | 10580 | 12'6 | ... | ... | ... | ... | 0 |
| 0 | 19'0 | 19'0 | 22'4 | -5'3 | 17'1 | 10600 | 13'6 | 3'6 | 10'0 | 13'7 | 9'1 | 1 |
| 0 | ... | ... | ... | ... | 16'1 | 10620 | 14'5 | ... | ... | ... | ... | 0 |
| 0 | 16'6 | 16'1 | ... | ... | 15'1 | 10640 | 15'5 | ... | ... | 15'0 | 15'0 | 0 |
| 0 | ... | ... | ... | ... | 14'2 | 10660 | 16'6 | ... | ... | 15'6 | 14'2 | 0 |
| 0 | ... | ... | ... | ... | 13'3 | 10680 | 17'7 | ... | ... | ... | ... | 0 |
| 0 | 19'3 | 12'3 | 17'0 | -4'4 | 12'4 | 10700 | 19'0 | 4'4 | 14'4 | 18'4 | 12'5 | 0 |
| 0 | ... | ... | ... | ... | 11'6 | 10720 | 20'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 11'0 | 10740 | 21'3 | ... | ... | ... | ... | 0 |
| 0 | 10'5 | 10'5 | ... | ... | 10'2 | 10760 | 22'6 | ... | ... | 22'6 | 21'1 | 0 |
| 0 | ... | ... | ... | ... | 9'5 | 10780 | 24'0 | ... | ... | ... | ... | 0 |
| 1 | 13'4 | 9'0 | 12'3 | -3'3 | 9'0 | 10800 | 25'3 | 5'4 | 19'7 | 25'3 | 17'6 | 0 |
| 0 | 8'5 | 8'5 | ... | ... | 8'3 | 10820 | 26'7 | ... | ... | ... | ... | 0 |
| 0 | 8'5 | 8'0 | ... | ... | 7'7 | 10840 | 28'2 | ... | ... | ... | ... | 0 |
| 0 | 9'1 | 9'1 | ... | ... | 7'2 | 10860 | 29'6 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 6'6 | 10880 | 31'2 | ... | ... | 28'5 | 28'5 | 0 |
| 0 | 7'4 | 6'3 | 8'7 | -2'4 | 6'3 | 10900 | 32'6 | 6'3 | 26'3 | 25'1 | 25'1 | 0 |
| 0 | 6'0 | 6'0 | ... | ... | 5'7 | 10920 | 34'2 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 5'4 | 10940 | 35'7 | ... | ... | ... | ... | 0 |
| 0 | 6'2 | 5'1 | ... | ... | 5'1 | 10960 | 37'4 | ... | ... | ... | ... | 0 |
| 0 | 6'0 | 4'6 | ... | ... | 4'6 | 10980 | 39'1 | ... | ... | ... | ... | 0 |
| 0 | 7'0 | 4'3 | 6'2 | -1'7 | 4'3 | 11000 | 40'7 | 7'1 | 33'6 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 4'1 | 11020 | 42'4 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 3'7 | 11040 | 44'2 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 3'5 | 11060 | 46'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 3'3 | 11080 | 47'6 | ... | ... | ... | ... | 0 |
| 1 | 3'5 | 3'3 | 4'3 | -1'2 | 3'1 | 11100 | 49'4 | 7'5 | 41'7 | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 2'7 | 11120 | 51'2 | ... | ... | ... | ... | 0 |
| 0 | 3'1 | 3'1 | ... | ... | 2'6 | 11140 | 53'1 | ... | ... | ... | ... | 0 |
| 0 | 2'7 | 2'5 | ... | ... | 2'4 | 11160 | 55'0 | ... | ... | ... | ... | 0 |
| 0 | 2'7 | 2'4 | ... | ... | 2'3 | 11180 | 56'6 | ... | ... | ... | ... | 0 |
| 50 | 3'4 | 2'1 | 3'1 | -0'7 | 2'2 | 11200 | 58'5 | 8'1 | 50'4 | 58'0 | 57'0 | 0 |
| 0 | 2'4 | 2'1 | ... | ... | 2'1 | 11220 | 60'4 | ... | ... | ... | ... | 0 |
| 0 | 2'3 | 2'2 | ... | ... | 2'0 | 11240 | 62'3 | ... | ... | ... | ... | 0 |
| 0 | 2'4 | 1'6 | 2'3 | -0'6 | 1'5 | 11300 | 68'0 | 8'2 | 59'6 | 67'4 | 65'0 | 0 |
| 0 | 1'5 | 1'4 | 1'6 | -0'4 | 1'2 | 11400 | 77'5 | 8'4 | 69'1 | 77'0 | 77'0 | 1 |
| 2 | 1'2 | 1'1 | 1'3 | -0'3 | 1'0 | 11500 | 87'3 | 8'5 | 78'6 | 86'5 | 86'5 | 1 |
| 0 | 1'0 | 1'0 | 1'1 | -0'3 | 0'6 | 11600 | 97'1 | 8'6 | 88'3 | ... | ... | 0 |
| 0 | 0'7 | 0'6 | 0'7 | -0'2 | 0'5 | 11700 | 107'0 | 8'6 | 98'2 | 106'6 | 106'6 | 0 |
| 0 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 11800 | 116'7 | 8'7 | 108'0 | ... | ... | 0 |
| 0 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11900 | 126'6 | 8'7 | 117'7 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | -0'1 | 0'3 | 12000 | 136'6 | 9'0 | 127'6 | ... | ... | 0 |
| 0 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 146'5 | 8'7 | 137'6 | ... | ... | 0 |
| 0 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 12200 | 156'5 | 9'0 | 147'5 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | -0'1 | 0'2 | 12300 | 166'5 | 9'0 | 157'5 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 176'4 | 8'7 | 167'5 | ... | ... | 0 |
| 65 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12500 | 186'4 | 8'7 | 177'5 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | -0'1 | 0'1 | 12600 | 196'4 | 9'0 | 187'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | -0'1 | 0'1 | 12700 | 206'4 | 9'0 | 197'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 216'4 | 9'0 | 207'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 226'4 | 9'0 | 217'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 236'4 | 9'0 | 227'4 | ... | ... | 0 |
| 0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 246'4 | 9'0 | 237'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 256'4 | 9'0 | 247'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 266'4 | 9'0 | 257'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 276'4 | 9'0 | 267'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 286'4 | 9'0 | 277'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 296'4 | 9'0 | 287'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 306'4 | 9'0 | 297'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 316'4 | 9'0 | 307'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 326'4 | 9'0 | 317'4 | ... | ... | 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.