Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 57 | ... | ... | 299'6 | 0'0 | 299'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2316 |
| 57 | ... | ... | 289'6 | 0'0 | 289'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2316 |
| 57 | ... | ... | 279'6 | 0'0 | 279'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2316 |
| 57 | ... | ... | 269'6 | 0'0 | 269'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2321 |
| 57 | ... | ... | 259'6 | 0'0 | 259'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2321 |
| 57 | ... | ... | 249'6 | 0'0 | 249'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2316 |
| 57 | ... | ... | 239'6 | 0'0 | 239'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2316 |
| 57 | ... | ... | 229'6 | 0'0 | 229'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2505 |
| 57 | ... | ... | 219'6 | 0'0 | 219'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 2490 |
| 58 | ... | ... | 209'6 | 0'0 | 209'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2505 |
| 58 | ... | ... | 199'6 | 0'0 | 199'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2505 |
| 58 | ... | ... | 189'6 | 0'0 | 189'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 2521 |
| 58 | ... | ... | 179'6 | 0'0 | 179'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2521 |
| 58 | ... | ... | 169'6 | 0'0 | 169'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 2499 |
| 58 | ... | ... | 159'6 | 0'0 | 159'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2409 |
| 58 | ... | ... | 149'6 | 0'0 | 149'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2360 |
| 58 | ... | ... | 144'6 | 0'0 | 144'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2004 |
| 58 | ... | ... | 139'6 | 0'0 | 139'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1765 |
| 58 | ... | ... | 134'6 | 0'0 | 134'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1641 |
| 58 | ... | ... | 129'6 | 0'0 | 129'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1533 |
| 58 | ... | ... | 124'6 | 0'0 | 124'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 815 |
| 58 | ... | ... | 119'6 | 0'0 | 119'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 754 |
| 58 | ... | ... | 114'6 | 0'0 | 114'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 695 |
| 58 | ... | ... | 109'6 | 0'0 | 109'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 430 |
| 68 | ... | ... | 104'6 | 0'0 | 104'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 3135 |
| 68 | ... | ... | 99'6 | 0'0 | 99'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2925 |
| 68 | ... | ... | 94'6 | 0'0 | 94'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 2084 |
| 67 | ... | ... | 89'6 | 0'0 | 89'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 685 |
| 10 | ... | ... | 84'7 | 0'0 | 84'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 130 |
| 68 | ... | ... | 79'7 | 0'0 | 79'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2039 |
| 67 | ... | ... | 75'0 | 0'0 | 75'0 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 200 |
| 68 | ... | ... | 70'0 | 0'0 | 70'0 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | 643 |
| 68 | ... | ... | 65'2 | 0'0 | 65'2 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 643 |
| 10 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 1964 |
| 10 | ... | ... | 55'5 | 0'0 | 55'5 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | 120 |
| 1 | ... | ... | 50'7 | 0'0 | 50'7 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | 363 |
| 10 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 1'6 | 0'0 | 1'6 | ... | ... | 431 |
| 10 | ... | ... | 42'1 | 0'0 | 42'1 | 5300 | 2'3 | 0'0 | 2'3 | ... | ... | 239 |
| 53 | ... | ... | 37'7 | 0'0 | 37'7 | 5350 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | 50 |
| 10 | ... | ... | 34'0 | 0'0 | 34'0 | 5400 | 4'2 | 0'0 | 4'2 | ... | ... | 155 |
| 11 | ... | ... | ... | ... | ... | 5420 | ... | ... | ... | ... | ... | 59 |
| 11 | ... | ... | ... | ... | ... | 5440 | ... | ... | ... | ... | ... | 240 |
| 10 | ... | ... | 30'2 | 0'0 | 30'2 | 5450 | 5'5 | 0'0 | 5'5 | ... | ... | 169 |
| 10 | ... | ... | 29'5 | 0'0 | 29'5 | 5460 | 5'7 | 0'0 | 5'7 | ... | ... | 131 |
| 11 | ... | ... | 28'2 | 0'0 | 28'2 | 5480 | 6'4 | 0'0 | 6'4 | ... | ... | 127 |
| 74 | ... | ... | 26'7 | 0'0 | 26'7 | 5500 | 7'1 | 0'0 | 7'1 | ... | ... | 184 |
| 10 | ... | ... | 25'5 | 0'0 | 25'5 | 5520 | 7'7 | 0'0 | 7'7 | ... | ... | 43 |
| 67 | ... | ... | 24'3 | 0'0 | 24'3 | 5540 | 8'5 | 0'0 | 8'5 | ... | ... | 27 |
| 78 | ... | ... | 23'6 | 0'0 | 23'6 | 5550 | 9'0 | 0'0 | 9'0 | ... | ... | 141 |
| 10 | ... | ... | 23'1 | 0'0 | 23'1 | 5560 | 9'3 | 0'0 | 9'3 | ... | ... | 10 |
| 75 | ... | ... | 21'7 | 0'0 | 21'7 | 5580 | 10'3 | 0'1 | 10'2 | 10'3 | 10'2 | 27 |
| 76 | ... | ... | 20'6 | 0'0 | 20'6 | 5600 | 11'2 | 0'2 | 11'0 | 11'2 | 11'2 | 27 |
| 30 | ... | ... | 19'6 | 0'0 | 19'6 | 5620 | 12'0 | 0'0 | 12'0 | ... | ... | 10 |
| 75 | ... | ... | 18'6 | 0'0 | 18'6 | 5640 | 13'0 | 0'0 | 13'0 | ... | ... | 38 |
| 30 | ... | ... | 18'2 | 0'0 | 18'2 | 5650 | 13'4 | 0'0 | 13'4 | ... | ... | 25 |
| 88 | ... | ... | 17'6 | 0'0 | 17'6 | 5660 | 14'0 | 0'0 | 14'0 | ... | ... | 29 |
| 30 | ... | ... | 16'5 | 0'0 | 16'5 | 5680 | 14'7 | 0'0 | 14'7 | ... | ... | 118 |
| 92 | ... | ... | 15'5 | 0'0 | 15'5 | 5700 | 15'7 | 0'0 | 15'7 | ... | ... | 27 |
| 100 | ... | ... | 14'6 | 0'0 | 14'6 | 5720 | 17'0 | 0'0 | 17'0 | ... | ... | 73 |
| 99 | 13'4 | 13'4 | 13'7 | -0'3 | 13'4 | 5740 | 18'1 | 0'0 | 18'1 | ... | ... | 30 |
| 103 | 13'2 | 13'2 | 13'4 | -0'2 | 13'2 | 5750 | 18'6 | 0'0 | 18'6 | ... | ... | 74 |
| 124 | ... | ... | 13'1 | 0'0 | 13'1 | 5760 | 19'3 | 0'0 | 19'3 | ... | ... | 69 |
| 116 | ... | ... | 12'3 | 0'0 | 12'3 | 5780 | 20'4 | 0'0 | 20'4 | ... | ... | 99 |
| 123 | 11'2 | 11'2 | 11'5 | -0'3 | 11'2 | 5800 | 21'7 | 0'0 | 21'7 | ... | ... | 67 |
| 91 | ... | ... | 10'7 | 0'0 | 10'7 | 5820 | 23'1 | 0'0 | 23'1 | ... | ... | 10 |
| 101 | ... | ... | 10'2 | 0'0 | 10'2 | 5840 | 24'4 | 0'0 | 24'4 | ... | ... | 10 |
| 144 | ... | ... | 10'0 | 0'0 | 10'0 | 5850 | 25'1 | 0'0 | 25'1 | ... | ... | 10 |
| 88 | ... | ... | 9'5 | 0'0 | 9'5 | 5860 | 25'7 | 0'0 | 25'7 | ... | ... | 10 |
| 276 | ... | ... | 9'0 | 0'0 | 9'0 | 5880 | 27'2 | 0'0 | 27'2 | ... | ... | 10 |
| 98 | ... | ... | 8'4 | 0'0 | 8'4 | 5900 | 28'5 | 0'0 | 28'5 | ... | ... | 10 |
| 102 | ... | ... | 8'0 | 0'0 | 8'0 | 5920 | 30'1 | 0'0 | 30'1 | ... | ... | 10 |
| 106 | ... | ... | 7'4 | 0'0 | 7'4 | 5940 | 31'5 | 0'0 | 31'5 | ... | ... | 10 |
| 91 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 32'3 | 0'0 | 32'3 | ... | ... | 10 |
| 82 | ... | ... | 7'0 | 0'0 | 7'0 | 5960 | 33'2 | 0'0 | 33'2 | ... | ... | 10 |
| 293 | ... | ... | 6'5 | 0'0 | 6'5 | 5980 | 34'6 | 0'0 | 34'6 | ... | ... | 10 |
| 72 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 36'3 | 0'0 | 36'3 | ... | ... | 10 |
| 26 | ... | ... | 5'7 | 0'0 | 5'7 | 6020 | 38'0 | 0'0 | 38'0 | ... | ... | 10 |
| 484 | ... | ... | 5'3 | 0'0 | 5'3 | 6040 | 39'5 | 0'0 | 39'5 | ... | ... | 1 |
| 116 | ... | ... | 5'2 | 0'0 | 5'2 | 6050 | 40'3 | 0'0 | 40'3 | ... | ... | 10 |
| 320 | ... | ... | 5'1 | 0'0 | 5'1 | 6060 | 41'2 | 0'0 | 41'2 | ... | ... | 10 |
| 163 | ... | ... | 4'6 | 0'0 | 4'6 | 6080 | 42'7 | 0'0 | 42'7 | ... | ... | 1 |
| 78 | ... | ... | 4'3 | 0'0 | 4'3 | 6100 | 44'5 | 0'0 | 44'5 | ... | ... | 1 |
| 301 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 6150 | 48'7 | 0'0 | 48'7 | ... | ... | 1 |
| 53 | ... | ... | 3'2 | 0'0 | 3'2 | 6200 | 53'3 | 0'0 | 53'3 | ... | ... | 1 |
| 76 | ... | ... | 2'6 | 0'0 | 2'6 | 6250 | 57'7 | 0'0 | 57'7 | ... | ... | 10 |
| 198 | ... | ... | 2'2 | 0'0 | 2'2 | 6300 | 62'3 | 0'0 | 62'3 | ... | ... | 1 |
| 297 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 67'0 | 0'0 | 67'0 | ... | ... | 1 |
| 679 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 71'6 | 0'0 | 71'6 | ... | ... | 1 |
| 203 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 81'2 | 0'0 | 81'2 | ... | ... | 10 |
| 671 | ... | ... | 0'7 | 0'0 | 0'7 | 6600 | 91'0 | 0'0 | 91'0 | ... | ... | 10 |
| 174 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 100'6 | 0'0 | 100'6 | ... | ... | 10 |
| 464 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6800 | 110'5 | 0'0 | 110'5 | ... | ... | 10 |
| 21 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 120'4 | 0'0 | 120'4 | ... | ... | 1 |
| 884 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7000 | 130'4 | 0'0 | 130'4 | ... | ... | 10 |
| 120 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 140'3 | 0'0 | 140'3 | ... | ... | 1 |
| 716 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 150'3 | 0'0 | 150'3 | ... | ... | 10 |
| 918 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 7300 | 160'3 | 0'0 | 160'3 | ... | ... | 11 |
| 1674 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 170'2 | 0'0 | 170'2 | ... | ... | 1 |
| 100 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 180'2 | 0'0 | 180'2 | ... | ... | 1 |
| 501 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 190'2 | 0'0 | 190'2 | ... | ... | 1 |
| 519 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 200'2 | 0'0 | 200'2 | ... | ... | 1 |
| 560 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 210'2 | 0'0 | 210'2 | ... | ... | 1 |
| 666 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 220'2 | 0'0 | 220'2 | ... | ... | 1 |
| 888 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 230'2 | 0'0 | 230'2 | ... | ... | 1 |
| 1054 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 240'2 | 0'0 | 240'2 | ... | ... | 1 |
| 1723 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 250'2 | 0'0 | 250'2 | ... | ... | 1 |
| 2034 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 260'2 | 0'0 | 260'2 | ... | ... | 1 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 270'2 | 0'0 | 270'2 | ... | ... | 1 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 280'2 | 0'0 | 280'2 | ... | ... | 1 |
| 89 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 290'2 | 0'0 | 290'2 | ... | ... | 1 |
| 89 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 300'2 | 0'0 | 300'2 | ... | ... | 1 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.