Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 292'5 | -3'6 | 288'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 282'5 | -3'6 | 278'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 272'5 | -3'6 | 268'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 262'5 | -3'6 | 258'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 252'5 | -3'6 | 248'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 242'5 | -3'6 | 238'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 232'5 | -3'6 | 228'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 222'5 | -3'6 | 218'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 212'5 | -3'6 | 208'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 202'5 | -3'6 | 198'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 192'5 | -3'6 | 188'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 182'5 | -3'6 | 178'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 172'5 | -3'6 | 168'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 162'5 | -3'6 | 158'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 157'5 | -3'6 | 153'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 152'5 | -3'6 | 148'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 147'5 | -3'6 | 143'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 142'5 | -3'6 | 138'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 137'5 | -3'6 | 133'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 132'5 | -3'6 | 128'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 127'5 | -3'6 | 123'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 122'5 | -3'6 | 118'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 117'5 | -3'6 | 113'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 112'5 | -3'6 | 108'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 107'5 | -3'6 | 103'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 102'5 | -3'6 | 98'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 97'5 | -3'6 | 93'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 92'5 | -3'6 | 88'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
| 0 | ... | ... | 87'5 | -3'6 | 83'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 82'5 | -3'6 | 78'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 77'5 | -3'6 | 73'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 72'5 | -3'6 | 68'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 49 |
| 0 | ... | ... | 67'5 | -3'6 | 63'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
| 0 | ... | ... | 62'5 | -3'6 | 58'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
| 0 | ... | ... | 57'5 | -3'6 | 53'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 52'5 | -3'6 | 48'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 59 |
| 0 | ... | ... | 47'5 | -3'6 | 43'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 42'5 | -3'6 | 38'7 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 45 |
| 0 | ... | ... | 37'5 | -3'6 | 33'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | 30'7 | 30'6 | 32'5 | -3'6 | 28'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
| 0 | ... | ... | 27'5 | -3'6 | 23'7 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
| 0 | ... | ... | 22'6 | -3'7 | 18'7 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 1 |
| 0 | 15'0 | 15'0 | 18'0 | -3'7 | 14'1 | 5350 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | 0 |
| 2 | 17'0 | 12'2 | 13'5 | -4'0 | 9'5 | 5400 | 0'7 | -0'2 | 1'1 | 1'2 | 0'5 | 100 |
| 0 | 10'3 | 7'2 | 9'6 | -4'0 | 5'6 | 5450 | 2'0 | -0'2 | 2'2 | 2'5 | 1'4 | 0 |
| 0 | 8'4 | 3'2 | 6'5 | -3'5 | 3'0 | 5500 | 4'2 | 0'1 | 4'1 | 5'1 | 2'6 | 2 |
| 0 | 6'4 | 1'4 | 4'3 | -2'7 | 1'4 | 5550 | 7'6 | 0'7 | 6'7 | 6'4 | 6'4 | 0 |
| 1 | 4'1 | 0'6 | 2'7 | -2'1 | 0'6 | 5600 | 12'0 | 1'5 | 10'3 | 11'6 | 8'0 | 0 |
| 0 | 1'3 | 0'3 | 1'6 | -1'3 | 0'3 | 5650 | 16'5 | 2'3 | 14'2 | 16'0 | 12'7 | 0 |
| 25 | 1'5 | 0'2 | 1'1 | -0'7 | 0'2 | 5700 | 21'4 | 2'7 | 18'5 | 21'4 | 18'6 | 2 |
| 0 | 0'7 | 0'1 | 0'6 | -0'5 | 0'1 | 5750 | 26'3 | 3'1 | 23'2 | ... | ... | 0 |
| 2 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 31'3 | 3'3 | 28'0 | 29'0 | 28'5 | 0 |
| 0 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 36'3 | 3'5 | 32'6 | ... | ... | 0 |
| 1 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 41'3 | 3'6 | 37'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 46'3 | 3'6 | 42'5 | ... | ... | 0 |
| 3 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 51'3 | 3'6 | 47'5 | 50'3 | 45'7 | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 56'3 | 3'6 | 52'5 | 52'3 | 52'3 | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 61'3 | 3'6 | 57'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 66'3 | 3'6 | 62'5 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 71'3 | 3'6 | 67'5 | 70'4 | 70'4 | 0 |
| 35 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 76'3 | 3'6 | 72'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 81'3 | 3'6 | 77'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 86'3 | 3'6 | 82'5 | ... | ... | 0 |
| 65 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 91'3 | 3'6 | 87'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 96'3 | 3'6 | 92'5 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 101'3 | 3'6 | 97'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 106'3 | 3'6 | 102'5 | ... | ... | 0 |
| 24 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 111'3 | 3'6 | 107'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 116'3 | 3'6 | 112'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 121'3 | 3'6 | 117'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 126'3 | 3'6 | 122'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 131'3 | 3'6 | 127'5 | ... | ... | 0 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 136'3 | 3'6 | 132'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 141'3 | 3'6 | 137'5 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 146'3 | 3'6 | 142'5 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 151'3 | 3'6 | 147'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 156'3 | 3'6 | 152'5 | ... | ... | 0 |
| 1 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 161'3 | 3'6 | 157'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 166'3 | 3'6 | 162'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 171'3 | 3'6 | 167'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 176'3 | 3'6 | 172'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 181'3 | 3'6 | 177'5 | 180'0 | 180'0 | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 186'3 | 3'6 | 182'5 | ... | ... | 0 |
| 1 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 191'3 | 3'6 | 187'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 196'3 | 3'6 | 192'5 | ... | ... | 0 |
| 2 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 201'3 | 3'6 | 197'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 206'3 | 3'6 | 202'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 211'3 | 3'6 | 207'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 216'3 | 3'6 | 212'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 221'3 | 3'6 | 217'5 | ... | ... | 0 |
| 2 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 231'3 | 3'6 | 227'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 241'3 | 3'6 | 237'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 251'3 | 3'6 | 247'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 261'3 | 3'6 | 257'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 271'3 | 3'6 | 267'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 281'3 | 3'6 | 277'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 291'3 | 3'6 | 287'5 | ... | ... | 0 |
| 6 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 301'3 | 3'6 | 297'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 311'3 | 3'6 | 307'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 321'3 | 3'6 | 317'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 331'3 | 3'6 | 327'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 341'3 | 3'6 | 337'5 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 351'3 | 3'6 | 347'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 361'3 | 3'6 | 357'5 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 371'3 | 3'6 | 367'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 381'3 | 3'6 | 377'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 391'3 | 3'6 | 387'5 | ... | ... | 0 |
| 3 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 401'3 | 3'6 | 397'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 411'3 | 3'6 | 407'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 421'3 | 3'6 | 417'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 431'3 | 3'6 | 427'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 441'3 | 3'6 | 437'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 451'3 | 3'6 | 447'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 461'3 | 3'6 | 457'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 471'3 | 3'6 | 467'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 481'3 | 3'6 | 477'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 491'3 | 3'6 | 487'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 501'3 | 3'6 | 497'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 511'3 | 3'6 | 507'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 521'3 | 3'7 | 517'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 531'3 | 3'7 | 527'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 541'3 | 3'7 | 537'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 551'3 | 3'7 | 547'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 561'3 | 3'7 | 557'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 651'3 | 3'7 | 647'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 751'3 | 3'7 | 747'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 851'3 | 3'7 | 847'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 951'3 | 3'7 | 947'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1051'3 | 3'7 | 1047'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1151'3 | 3'7 | 1147'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1251'3 | 3'7 | 1247'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1351'3 | 3'7 | 1347'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1451'3 | 3'7 | 1447'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1951'3 | 3'7 | 1947'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2451'3 | 3'7 | 2447'4 | ... | ... | 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.