Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 32 | ... | ... | 292'5 | 0'0 | 292'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 4972 |
| 33 | ... | ... | 282'5 | 0'0 | 282'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 33 | ... | ... | 272'5 | 0'0 | 272'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 4904 |
| 33 | ... | ... | 262'5 | 0'0 | 262'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 33 | ... | ... | 252'5 | 0'0 | 252'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 34 | ... | ... | 242'5 | 0'0 | 242'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 4904 |
| 34 | ... | ... | 232'5 | 0'0 | 232'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 34 | ... | ... | 222'5 | 0'0 | 222'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4904 |
| 34 | ... | ... | 212'5 | 0'0 | 212'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 35 | ... | ... | 202'5 | 0'0 | 202'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 35 | ... | ... | 192'5 | 0'0 | 192'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 4904 |
| 35 | ... | ... | 182'5 | 0'0 | 182'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 4904 |
| 35 | ... | ... | 172'5 | 0'0 | 172'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 35 | ... | ... | 162'5 | 0'0 | 162'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 36 | ... | ... | 157'5 | 0'0 | 157'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 5093 |
| 36 | ... | ... | 152'5 | 0'0 | 152'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 4771 |
| 36 | ... | ... | 147'5 | 0'0 | 147'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 4406 |
| 36 | ... | ... | 142'5 | 0'0 | 142'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 4415 |
| 36 | ... | ... | 137'5 | 0'0 | 137'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 4488 |
| 36 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4576 |
| 36 | ... | ... | 127'5 | 0'0 | 127'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 4648 |
| 36 | ... | ... | 122'5 | 0'0 | 122'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 4811 |
| 36 | ... | ... | 117'5 | 0'0 | 117'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 4826 |
| 36 | ... | ... | 112'5 | 0'0 | 112'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 4941 |
| 37 | ... | ... | 107'5 | 0'0 | 107'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 4053 |
| 37 | ... | ... | 102'5 | 0'0 | 102'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 4853 |
| 37 | ... | ... | 97'5 | 0'0 | 97'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 4936 |
| 37 | ... | ... | 92'5 | 0'0 | 92'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 4577 |
| 37 | ... | ... | 87'5 | 0'0 | 87'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 4589 |
| 37 | ... | ... | 82'5 | 0'0 | 82'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 5161 |
| 37 | ... | ... | 77'5 | 0'0 | 77'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 4048 |
| 37 | ... | ... | 72'5 | 0'0 | 72'5 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 4644 |
| 37 | ... | ... | 67'5 | 0'0 | 67'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 4550 |
| 37 | ... | ... | 62'5 | 0'0 | 62'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 4991 |
| 37 | ... | ... | 57'5 | 0'0 | 57'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 4941 |
| 37 | ... | ... | 52'5 | 0'0 | 52'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 4968 |
| 37 | ... | ... | 47'5 | 0'0 | 47'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 4756 |
| 37 | ... | ... | 42'5 | 0'0 | 42'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 4515 |
| 47 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 5380 |
| 36 | 30'7 | 30'6 | 32'5 | -1'6 | 30'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 4631 |
| 46 | ... | ... | 27'5 | 0'0 | 27'5 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 450 |
| 24 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 5010 |
| 34 | 15'0 | 15'0 | 18'0 | -3'0 | 15'0 | 5350 | 0'4 | 0'0 | 0'4 | 0'4 | 0'2 | 3512 |
| 42 | 17'0 | 12'2 | 13'5 | -1'3 | 12'2 | 5400 | 0'6 | -0'3 | 1'1 | 1'2 | 0'5 | 2098 |
| 45 | 10'3 | 7'2 | 9'6 | -2'0 | 7'6 | 5450 | 2'0 | -0'2 | 2'2 | 2'5 | 1'4 | 361 |
| 67 | 8'4 | 3'2 | 6'5 | -3'3 | 3'2 | 5500 | 4'2 | 0'1 | 4'1 | 5'1 | 2'6 | 46 |
| 100 | 6'4 | 2'1 | 4'3 | -2'2 | 2'1 | 5550 | 6'4 | -0'3 | 6'7 | 6'4 | 6'4 | 21 |
| 14 | 4'1 | 1'0 | 2'7 | -1'7 | 1'0 | 5600 | 10'5 | 0'2 | 10'3 | 11'6 | 8'0 | 49 |
| 2996 | 1'3 | 0'4 | 1'6 | -1'2 | 0'4 | 5650 | 14'5 | 0'3 | 14'2 | 16'0 | 12'7 | 51 |
| 690 | 1'5 | 0'2 | 1'1 | -0'7 | 0'2 | 5700 | 21'4 | 2'7 | 18'5 | 21'4 | 18'6 | 10 |
| 4641 | 0'7 | 0'1 | 0'6 | -0'4 | 0'2 | 5750 | 23'2 | 0'0 | 23'2 | ... | ... | 49 |
| 705 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 28'5 | 0'5 | 28'0 | 29'0 | 28'5 | 32 |
| 3156 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 32'6 | 0'0 | 32'6 | ... | ... | 36 |
| 2920 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | 38 |
| 3889 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 42'5 | 0'0 | 42'5 | ... | ... | 40 |
| 4070 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 49'7 | 2'2 | 47'5 | 50'3 | 45'7 | 40 |
| 4080 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 52'3 | -0'2 | 52'5 | 52'3 | 52'3 | 40 |
| 4120 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 57'5 | 0'0 | 57'5 | ... | ... | 40 |
| 4231 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 62'5 | 0'0 | 62'5 | ... | ... | 40 |
| 4346 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 70'4 | 2'7 | 67'5 | 70'4 | 70'4 | 40 |
| 4391 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 72'5 | 0'0 | 72'5 | ... | ... | 40 |
| 4261 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 77'5 | 0'0 | 77'5 | ... | ... | 40 |
| 4265 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 82'5 | 0'0 | 82'5 | ... | ... | 40 |
| 4370 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 87'5 | 0'0 | 87'5 | ... | ... | 40 |
| 4216 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 92'5 | 0'0 | 92'5 | ... | ... | 40 |
| 4513 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 97'5 | 0'0 | 97'5 | ... | ... | 40 |
| 4806 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 102'5 | 0'0 | 102'5 | ... | ... | 40 |
| 4383 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 107'5 | 0'0 | 107'5 | ... | ... | 40 |
| 4423 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 112'5 | 0'0 | 112'5 | ... | ... | 40 |
| 4535 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 117'5 | 0'0 | 117'5 | ... | ... | 40 |
| 4356 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 122'5 | 0'0 | 122'5 | ... | ... | 40 |
| 4453 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 127'5 | 0'0 | 127'5 | ... | ... | 40 |
| 4538 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 132'5 | 0'0 | 132'5 | ... | ... | 40 |
| 4818 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 137'5 | 0'0 | 137'5 | ... | ... | 40 |
| 4768 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 142'5 | 0'0 | 142'5 | ... | ... | 40 |
| 4697 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 147'5 | 0'0 | 147'5 | ... | ... | 40 |
| 4350 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 152'5 | 0'0 | 152'5 | ... | ... | 40 |
| 4049 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 157'5 | 0'0 | 157'5 | ... | ... | 40 |
| 4032 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 162'5 | 0'0 | 162'5 | ... | ... | 40 |
| 5036 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 167'5 | 0'0 | 167'5 | ... | ... | 40 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | 40 |
| 4969 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'0 | 2'3 | 177'5 | 180'0 | 180'0 | 40 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 182'5 | 0'0 | 182'5 | ... | ... | 40 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | 40 |
| 4969 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 192'5 | 0'0 | 192'5 | ... | ... | 40 |
| 5151 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 197'5 | 0'0 | 197'5 | ... | ... | 40 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 202'5 | 0'0 | 202'5 | ... | ... | 40 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | 40 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 212'5 | 0'0 | 212'5 | ... | ... | 39 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 217'5 | 0'0 | 217'5 | ... | ... | 39 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 227'5 | 0'0 | 227'5 | ... | ... | 39 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 237'5 | 0'0 | 237'5 | ... | ... | 39 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 247'5 | 0'0 | 247'5 | ... | ... | 38 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 257'5 | 0'0 | 257'5 | ... | ... | 38 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 267'5 | 0'0 | 267'5 | ... | ... | 38 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 277'5 | 0'0 | 277'5 | ... | ... | 37 |
| 4755 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 287'5 | 0'0 | 287'5 | ... | ... | 37 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 297'5 | 0'0 | 297'5 | ... | ... | 37 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 307'5 | 0'0 | 307'5 | ... | ... | 36 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 317'5 | 0'0 | 317'5 | ... | ... | 36 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 327'5 | 0'0 | 327'5 | ... | ... | 36 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 337'5 | 0'0 | 337'5 | ... | ... | 35 |
| 4978 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 347'5 | 0'0 | 347'5 | ... | ... | 35 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 357'5 | 0'0 | 357'5 | ... | ... | 35 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 367'5 | 0'0 | 367'5 | ... | ... | 34 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 377'5 | 0'0 | 377'5 | ... | ... | 34 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 387'5 | 0'0 | 387'5 | ... | ... | 34 |
| 4910 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 397'5 | 0'0 | 397'5 | ... | ... | 34 |
| 4969 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 407'5 | 0'0 | 407'5 | ... | ... | 33 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 417'5 | 0'0 | 417'5 | ... | ... | 33 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 427'5 | 0'0 | 427'5 | ... | ... | 33 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 437'5 | 0'0 | 437'5 | ... | ... | 32 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 447'5 | 0'0 | 447'5 | ... | ... | 32 |
| 5160 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 457'5 | 0'0 | 457'5 | ... | ... | 32 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 467'5 | 0'0 | 467'5 | ... | ... | 32 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'5 | 0'0 | 477'5 | ... | ... | 32 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'5 | 0'0 | 487'5 | ... | ... | 31 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'5 | 0'0 | 497'5 | ... | ... | 31 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'5 | 0'0 | 507'5 | ... | ... | 31 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'4 | 0'0 | 517'4 | ... | ... | 31 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'4 | 0'0 | 527'4 | ... | ... | 30 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'4 | 0'0 | 537'4 | ... | ... | 30 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'4 | 0'0 | 547'4 | ... | ... | 30 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'4 | 0'0 | 557'4 | ... | ... | 30 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 647'4 | 0'0 | 647'4 | ... | ... | 28 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 747'4 | 0'0 | 747'4 | ... | ... | 27 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 847'4 | 0'0 | 847'4 | ... | ... | 26 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'4 | 0'0 | 947'4 | ... | ... | 20 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1047'4 | 0'0 | 1047'4 | ... | ... | 20 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1147'4 | 0'0 | 1147'4 | ... | ... | 20 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1247'4 | 0'0 | 1247'4 | ... | ... | 20 |
| 4904 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1347'4 | 0'0 | 1347'4 | ... | ... | 20 |
| 5093 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'4 | 0'0 | 1447'4 | ... | ... | 20 |
| 3918 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1947'4 | 0'0 | 1947'4 | ... | ... | 20 |
| 3918 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2447'4 | 0'0 | 2447'4 | ... | ... | 20 |
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.