Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 261'6 | 0'0 | 261'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 326 |
| 0 | ... | ... | 251'6 | 0'0 | 251'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 313 |
| 0 | ... | ... | 241'6 | 0'0 | 241'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
| 0 | ... | ... | 231'6 | 0'0 | 231'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 100 |
| 0 | ... | ... | 221'6 | 0'0 | 221'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 318 |
| 0 | ... | ... | 211'6 | 0'0 | 211'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 100 |
| 0 | ... | ... | 201'6 | 0'0 | 201'6 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 259 |
| 0 | ... | ... | 191'6 | 0'0 | 191'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 100 |
| 1 | ... | ... | 181'6 | 0'0 | 181'6 | 3800 | 0'6 | 0'0 | 0'6 | ... | ... | 318 |
| 1 | ... | ... | 171'6 | 0'0 | 171'6 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | 312 |
| 1 | ... | ... | 161'6 | 0'0 | 161'6 | 4000 | 1'3 | 0'0 | 1'3 | ... | ... | 135 |
| 1 | ... | ... | 152'0 | 0'0 | 152'0 | 4100 | 1'6 | 0'0 | 1'6 | ... | ... | 306 |
| 1 | ... | ... | 142'3 | 0'0 | 142'3 | 4200 | 2'2 | 0'0 | 2'2 | ... | ... | 129 |
| 1 | ... | ... | 133'0 | 0'0 | 133'0 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | 287 |
| 1 | ... | ... | 123'7 | 0'0 | 123'7 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | 100 |
| 1 | ... | ... | 119'3 | 0'0 | 119'3 | 4450 | 4'3 | 0'0 | 4'3 | ... | ... | 279 |
| 1 | ... | ... | 115'0 | 0'0 | 115'0 | 4500 | 5'0 | 0'0 | 5'0 | ... | ... | 100 |
| 1 | ... | ... | 110'6 | 0'0 | 110'6 | 4550 | 5'5 | 0'0 | 5'5 | ... | ... | 220 |
| 1 | ... | ... | 106'4 | 0'0 | 106'4 | 4600 | 6'3 | 0'0 | 6'3 | ... | ... | 117 |
| 1 | ... | ... | 102'3 | 0'0 | 102'3 | 4650 | 7'2 | 0'0 | 7'2 | ... | ... | 112 |
| 1 | ... | ... | 98'3 | 0'0 | 98'3 | 4700 | 8'1 | 0'0 | 8'1 | ... | ... | 132 |
| 1 | ... | ... | 94'3 | 0'0 | 94'3 | 4750 | 9'1 | 0'0 | 9'1 | ... | ... | 127 |
| 1 | ... | ... | 90'5 | 0'0 | 90'5 | 4800 | 10'2 | 0'0 | 10'2 | ... | ... | 125 |
| 1 | ... | ... | 86'7 | 0'0 | 86'7 | 4850 | 11'4 | 0'0 | 11'4 | ... | ... | 123 |
| 1 | ... | ... | 83'2 | 0'0 | 83'2 | 4900 | 12'6 | 0'0 | 12'6 | ... | ... | 117 |
| 1 | ... | ... | 79'6 | 0'0 | 79'6 | 4950 | 14'2 | 0'0 | 14'2 | ... | ... | 117 |
| 1 | ... | ... | 76'3 | 0'0 | 76'3 | 5000 | 15'6 | 0'0 | 15'6 | ... | ... | 111 |
| 1 | ... | ... | 73'0 | 0'0 | 73'0 | 5050 | 17'3 | 0'0 | 17'3 | ... | ... | 110 |
| 1 | ... | ... | 69'7 | 0'0 | 69'7 | 5100 | 19'1 | 0'0 | 19'1 | ... | ... | 107 |
| 1 | ... | ... | 66'6 | 0'0 | 66'6 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | 104 |
| 54 | ... | ... | 63'6 | 0'0 | 63'6 | 5200 | 22'7 | 0'0 | 22'7 | ... | ... | 101 |
| 54 | ... | ... | 61'0 | 0'0 | 61'0 | 5250 | 24'7 | 0'0 | 24'7 | ... | ... | 99 |
| 54 | ... | ... | 58'2 | 0'0 | 58'2 | 5300 | 27'1 | 0'0 | 27'1 | ... | ... | 96 |
| 54 | ... | ... | 55'4 | 0'0 | 55'4 | 5350 | 29'3 | 0'0 | 29'3 | ... | ... | 94 |
| 54 | ... | ... | 53'0 | 0'0 | 53'0 | 5400 | 31'5 | 0'0 | 31'5 | ... | ... | 94 |
| 68 | ... | ... | 50'4 | 0'0 | 50'4 | 5450 | 34'1 | 0'0 | 34'1 | ... | ... | 93 |
| 76 | ... | ... | 48'2 | 0'0 | 48'2 | 5500 | 36'5 | 0'0 | 36'5 | ... | ... | 89 |
| 80 | ... | ... | 45'7 | 0'0 | 45'7 | 5550 | 39'3 | 0'0 | 39'3 | ... | ... | 73 |
| 85 | ... | ... | 43'6 | 0'0 | 43'6 | 5600 | 42'0 | 0'0 | 42'0 | ... | ... | 73 |
| 71 | ... | ... | 41'5 | 0'0 | 41'5 | 5650 | 44'7 | 0'0 | 44'7 | ... | ... | 72 |
| 72 | ... | ... | 39'6 | 0'0 | 39'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | 72 |
| 72 | ... | ... | 37'6 | 0'0 | 37'6 | 5750 | 50'6 | 0'0 | 50'6 | ... | ... | 72 |
| 72 | ... | ... | 36'0 | 0'0 | 36'0 | 5800 | 53'7 | 0'0 | 53'7 | ... | ... | 71 |
| 72 | ... | ... | 34'2 | 0'0 | 34'2 | 5850 | 57'0 | 0'0 | 57'0 | ... | ... | 69 |
| 73 | ... | ... | 32'4 | 0'0 | 32'4 | 5900 | 60'2 | 0'0 | 60'2 | ... | ... | 66 |
| 74 | ... | ... | 31'0 | 0'0 | 31'0 | 5950 | 63'5 | 0'0 | 63'5 | ... | ... | 62 |
| 74 | ... | ... | 29'4 | 0'0 | 29'4 | 6000 | 67'0 | 0'0 | 67'0 | ... | ... | 57 |
| 75 | ... | ... | 28'0 | 0'0 | 28'0 | 6050 | 70'3 | 0'0 | 70'3 | ... | ... | 54 |
| 76 | ... | ... | 26'5 | 0'0 | 26'5 | 6100 | 74'0 | 0'0 | 74'0 | ... | ... | 54 |
| 77 | ... | ... | 25'3 | 0'0 | 25'3 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | 54 |
| 78 | ... | ... | 24'1 | 0'0 | 24'1 | 6200 | 81'2 | 0'0 | 81'2 | ... | ... | 54 |
| 79 | ... | ... | 23'0 | 0'0 | 23'0 | 6250 | 85'0 | 0'0 | 85'0 | ... | ... | 54 |
| 80 | ... | ... | 21'7 | 0'0 | 21'7 | 6300 | 88'6 | 0'0 | 88'6 | ... | ... | 54 |
| 82 | ... | ... | 20'6 | 0'0 | 20'6 | 6350 | 92'5 | 0'0 | 92'5 | ... | ... | 54 |
| 83 | ... | ... | 19'6 | 0'0 | 19'6 | 6400 | 96'5 | 0'0 | 96'5 | ... | ... | 54 |
| 84 | ... | ... | 18'7 | 0'0 | 18'7 | 6450 | 100'4 | 0'0 | 100'4 | ... | ... | 1 |
| 86 | ... | ... | 18'0 | 0'0 | 18'0 | 6500 | 104'5 | 0'0 | 104'5 | ... | ... | 1 |
| 106 | ... | ... | 17'1 | 0'0 | 17'1 | 6550 | 108'5 | 0'0 | 108'5 | ... | ... | 1 |
| 88 | ... | ... | 16'3 | 0'0 | 16'3 | 6600 | 112'7 | 0'0 | 112'7 | ... | ... | 1 |
| 90 | ... | ... | 15'5 | 0'0 | 15'5 | 6650 | 117'0 | 0'0 | 117'0 | ... | ... | 1 |
| 113 | ... | ... | 14'7 | 0'0 | 14'7 | 6700 | 121'2 | 0'0 | 121'2 | ... | ... | 1 |
| 113 | ... | ... | 14'2 | 0'0 | 14'2 | 6750 | 125'4 | 0'0 | 125'4 | ... | ... | 1 |
| 115 | ... | ... | 13'5 | 0'0 | 13'5 | 6800 | 129'6 | 0'0 | 129'6 | ... | ... | 1 |
| 117 | ... | ... | 13'0 | 0'0 | 13'0 | 6850 | 134'1 | 0'0 | 134'1 | ... | ... | 1 |
| 121 | ... | ... | 12'4 | 0'0 | 12'4 | 6900 | 138'4 | 0'0 | 138'4 | ... | ... | 1 |
| 123 | ... | ... | 11'7 | 0'0 | 11'7 | 6950 | 142'7 | 0'0 | 142'7 | ... | ... | 1 |
| 122 | ... | ... | 11'3 | 0'0 | 11'3 | 7000 | 147'3 | 0'0 | 147'3 | ... | ... | 1 |
| 127 | ... | ... | 11'0 | 0'0 | 11'0 | 7050 | 151'6 | 0'0 | 151'6 | ... | ... | 1 |
| 128 | ... | ... | 10'4 | 0'0 | 10'4 | 7100 | 156'2 | 0'0 | 156'2 | ... | ... | 1 |
| 128 | ... | ... | 10'1 | 0'0 | 10'1 | 7150 | 160'6 | 0'0 | 160'6 | ... | ... | 1 |
| 130 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 165'3 | 0'0 | 165'3 | ... | ... | 1 |
| 133 | ... | ... | 9'2 | 0'0 | 9'2 | 7250 | 169'7 | 0'0 | 169'7 | ... | ... | 1 |
| 134 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 174'4 | 0'0 | 174'4 | ... | ... | 1 |
| 135 | ... | ... | 8'5 | 0'0 | 8'5 | 7350 | 179'1 | 0'0 | 179'1 | ... | ... | 1 |
| 137 | ... | ... | 8'2 | 0'0 | 8'2 | 7400 | 183'6 | 0'0 | 183'6 | ... | ... | 1 |
| 140 | ... | ... | 7'7 | 0'0 | 7'7 | 7450 | 188'3 | 0'0 | 188'3 | ... | ... | 1 |
| 141 | ... | ... | 7'5 | 0'0 | 7'5 | 7500 | 193'0 | 0'0 | 193'0 | ... | ... | 1 |
| 143 | ... | ... | 7'3 | 0'0 | 7'3 | 7550 | 197'6 | 0'0 | 197'6 | ... | ... | 1 |
| 145 | ... | ... | 7'0 | 0'0 | 7'0 | 7600 | 202'3 | 0'0 | 202'3 | ... | ... | 1 |
| 100 | ... | ... | 6'6 | 0'0 | 6'6 | 7650 | 207'1 | 0'0 | 207'1 | ... | ... | 1 |
| 100 | ... | ... | 6'4 | 0'0 | 6'4 | 7700 | 211'7 | 0'0 | 211'7 | ... | ... | 1 |
| 100 | ... | ... | 6'1 | 0'0 | 6'1 | 7800 | 221'3 | 0'0 | 221'3 | ... | ... | 1 |
| 270 | ... | ... | 5'5 | 0'0 | 5'5 | 7900 | 230'7 | 0'0 | 230'7 | ... | ... | 1 |
| 226 | ... | ... | 5'2 | 0'0 | 5'2 | 8000 | 240'4 | 0'0 | 240'4 | ... | ... | 1 |
| 228 | ... | ... | 5'0 | 0'0 | 5'0 | 8100 | 250'1 | 0'0 | 250'1 | ... | ... | 1 |
| 100 | ... | ... | 4'5 | 0'0 | 4'5 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | 1 |
| 232 | ... | ... | 4'3 | 0'0 | 4'3 | 8300 | 269'4 | 0'0 | 269'4 | ... | ... | 1 |
| 234 | ... | ... | 4'1 | 0'0 | 4'1 | 8400 | 279'2 | 0'0 | 279'2 | ... | ... | 1 |
| 236 | ... | ... | 3'7 | 0'0 | 3'7 | 8500 | 289'0 | 0'0 | 289'0 | ... | ... | 1 |
| 237 | ... | ... | 3'5 | 0'0 | 3'5 | 8600 | 298'7 | 0'0 | 298'7 | ... | ... | 1 |
| 100 | ... | ... | 3'3 | 0'0 | 3'3 | 8700 | 308'6 | 0'0 | 308'6 | ... | ... | 1 |
| 240 | ... | ... | 3'2 | 0'0 | 3'2 | 8800 | 318'5 | 0'0 | 318'5 | ... | ... | 1 |
| 100 | ... | ... | 3'0 | 0'0 | 3'0 | 8900 | 328'4 | 0'0 | 328'4 | ... | ... | 1 |
| 100 | ... | ... | 2'7 | 0'0 | 2'7 | 9000 | 338'3 | 0'0 | 338'3 | ... | ... | 1 |
| 244 | ... | ... | 2'6 | 0'0 | 2'6 | 9100 | 348'3 | 0'0 | 348'3 | ... | ... | 1 |
| 245 | ... | ... | 2'5 | 0'0 | 2'5 | 9200 | 358'2 | 0'0 | 358'2 | ... | ... | 1 |
| 246 | ... | ... | 2'4 | 0'0 | 2'4 | 9300 | 368'2 | 0'0 | 368'2 | ... | ... | 1 |
| 247 | ... | ... | 2'3 | 0'0 | 2'3 | 9400 | 378'2 | 0'0 | 378'2 | ... | ... | 1 |
| 100 | ... | ... | 2'2 | 0'0 | 2'2 | 9500 | 388'2 | 0'0 | 388'2 | ... | ... | 1 |
| 100 | ... | ... | 2'1 | 0'0 | 2'1 | 9600 | 398'2 | 0'0 | 398'2 | ... | ... | 1 |
| 250 | ... | ... | 2'1 | 0'0 | 2'1 | 9700 | 408'2 | 0'0 | 408'2 | ... | ... | 1 |
| 251 | ... | ... | 2'0 | 0'0 | 2'0 | 9800 | 418'2 | 0'0 | 418'2 | ... | ... | 1 |
| 100 | ... | ... | 2'0 | 0'0 | 2'0 | 9900 | 428'2 | 0'0 | 428'2 | ... | ... | 1 |
| 252 | ... | ... | 1'7 | 0'0 | 1'7 | 10000 | 438'2 | 0'0 | 438'2 | ... | ... | 1 |
| 257 | ... | ... | 1'3 | 0'0 | 1'3 | 11000 | 538'2 | 0'0 | 538'2 | ... | ... | 0 |
| 259 | ... | ... | 1'1 | 0'0 | 1'1 | 12000 | 638'2 | 0'0 | 638'2 | ... | ... | 0 |
| 100 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 738'2 | 0'0 | 738'2 | ... | ... | 0 |
| 259 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 838'2 | 0'0 | 838'2 | ... | ... | 0 |
| 259 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 938'2 | 0'0 | 938'2 | ... | ... | 0 |
| 259 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1438'2 | 0'0 | 1438'2 | ... | ... | 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.