Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 267'6 | 0'0 | 267'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 257'6 | 0'0 | 257'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 61 | ... | ... | 247'6 | 0'0 | 247'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 237'6 | 0'0 | 237'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 61 | ... | ... | 227'6 | 0'0 | 227'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 217'6 | 0'0 | 217'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 207'6 | 0'0 | 207'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 197'6 | 0'0 | 197'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 187'6 | 0'0 | 187'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 177'6 | 0'0 | 177'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 167'6 | 0'0 | 167'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 157'6 | 0'0 | 157'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 147'6 | 0'0 | 147'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 137'6 | 0'0 | 137'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 127'6 | 0'0 | 127'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 122'6 | 0'0 | 122'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 117'6 | 0'0 | 117'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 112'6 | 0'0 | 112'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 107'6 | 0'0 | 107'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 102'6 | 0'0 | 102'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 97'6 | 0'0 | 97'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 92'6 | 0'0 | 92'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 87'6 | 0'0 | 87'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 82'6 | 0'0 | 82'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 77'6 | 0'0 | 77'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 51 | ... | ... | 72'6 | 0'0 | 72'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1427 |
| 51 | ... | ... | 67'7 | 0'0 | 67'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2465 |
| 51 | ... | ... | 62'7 | 0'0 | 62'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 3196 |
| 61 | ... | ... | 57'7 | 0'0 | 57'7 | 4700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 5486 |
| 51 | ... | ... | 53'0 | 0'0 | 53'0 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 266 |
| 51 | ... | ... | 48'0 | 0'0 | 48'0 | 4800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 864 |
| 51 | ... | ... | 43'1 | 0'0 | 43'1 | 4850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 13372 |
| 62 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | 694 |
| 1 | ... | ... | 33'6 | 0'0 | 33'6 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | 65 |
| 63 | ... | ... | 32'7 | 0'0 | 32'7 | 4960 | 1'1 | 0'0 | 1'1 | ... | ... | 60 |
| 64 | ... | ... | 31'0 | 0'0 | 31'0 | 4980 | 1'2 | 0'0 | 1'2 | ... | ... | 295 |
| 65 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 1'4 | 0'0 | 1'4 | ... | ... | 110 |
| 66 | ... | ... | 27'4 | 0'0 | 27'4 | 5020 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 88 |
| 67 | ... | ... | 25'7 | 0'0 | 25'7 | 5040 | 2'1 | 0'0 | 2'1 | ... | ... | 86 |
| 68 | ... | ... | 25'0 | 0'0 | 25'0 | 5050 | 2'3 | 0'0 | 2'3 | ... | ... | 99 |
| 1 | ... | ... | 24'2 | 0'0 | 24'2 | 5060 | 2'4 | 0'0 | 2'4 | ... | ... | 193 |
| 70 | ... | ... | 22'5 | 0'0 | 22'5 | 5080 | 3'0 | 0'0 | 3'0 | ... | ... | 129 |
| 72 | ... | ... | 21'1 | 0'0 | 21'1 | 5100 | 3'4 | 0'0 | 3'4 | ... | ... | 121 |
| 84 | ... | ... | 19'6 | 0'0 | 19'6 | 5120 | 4'0 | 0'0 | 4'0 | ... | ... | 87 |
| 86 | ... | ... | 18'3 | 0'0 | 18'3 | 5140 | 4'5 | 0'0 | 4'5 | ... | ... | 73 |
| 10 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | 74 |
| 109 | ... | ... | 17'0 | 0'0 | 17'0 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | 72 |
| 10 | ... | ... | 15'6 | 0'0 | 15'6 | 5180 | 6'0 | 0'0 | 6'0 | ... | ... | 133 |
| 10 | 15'7 | 15'7 | 14'5 | 1'2 | 15'7 | 5200 | 6'7 | 0'0 | 6'7 | ... | ... | 135 |
| 121 | ... | ... | 13'4 | 0'0 | 13'4 | 5220 | 7'6 | 0'0 | 7'6 | ... | ... | 30 |
| 10 | ... | ... | 12'4 | 0'0 | 12'4 | 5240 | 8'6 | 0'0 | 8'6 | ... | ... | 41 |
| 41 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | 30 |
| 101 | ... | ... | 11'4 | 0'0 | 11'4 | 5260 | 9'0 | -0'6 | 9'6 | 9'0 | 9'0 | 30 |
| 41 | ... | ... | 10'4 | 0'0 | 10'4 | 5280 | 10'6 | 0'0 | 10'6 | ... | ... | 10 |
| 41 | 10'4 | 10'4 | 9'6 | 0'6 | 10'4 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | 10 |
| 41 | ... | ... | 8'7 | 0'0 | 8'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | 10 |
| 10 | ... | ... | 8'1 | 0'0 | 8'1 | 5340 | 14'3 | 0'0 | 14'3 | ... | ... | 105 |
| 41 | ... | ... | 7'6 | 0'0 | 7'6 | 5350 | 15'0 | 0'0 | 15'0 | ... | ... | 10 |
| 10 | ... | ... | 7'4 | 0'0 | 7'4 | 5360 | 15'6 | 0'0 | 15'6 | ... | ... | 10 |
| 50 | ... | ... | 6'7 | 0'0 | 6'7 | 5380 | 17'0 | 0'0 | 17'0 | ... | ... | 17 |
| 153 | ... | ... | 6'2 | 0'0 | 6'2 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | 10 |
| 171 | ... | ... | 5'5 | 0'0 | 5'5 | 5420 | 19'7 | 0'0 | 19'7 | ... | ... | 10 |
| 147 | ... | ... | 5'2 | 0'0 | 5'2 | 5440 | 21'3 | 0'0 | 21'3 | ... | ... | 10 |
| 138 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 22'1 | 0'0 | 22'1 | ... | ... | 1 |
| 141 | ... | ... | 4'6 | 0'0 | 4'6 | 5460 | 23'0 | 0'0 | 23'0 | ... | ... | 1 |
| 86 | ... | ... | 4'3 | 0'0 | 4'3 | 5480 | 24'4 | 0'0 | 24'4 | ... | ... | 18 |
| 181 | 4'4 | 4'4 | 4'0 | 0'4 | 4'4 | 5500 | 25'6 | -0'3 | 26'1 | 25'6 | 25'6 | 18 |
| 416 | ... | ... | 3'5 | 0'0 | 3'5 | 5520 | 27'6 | 0'0 | 27'6 | ... | ... | 10 |
| 56 | ... | ... | 3'2 | 0'0 | 3'2 | 5540 | 29'4 | 0'0 | 29'4 | ... | ... | 10 |
| 243 | ... | ... | 3'1 | 0'0 | 3'1 | 5550 | 30'3 | 0'0 | 30'3 | ... | ... | 11 |
| 218 | ... | ... | 3'0 | 0'0 | 3'0 | 5560 | 31'2 | 0'0 | 31'2 | ... | ... | 10 |
| 445 | ... | ... | 2'6 | 0'0 | 2'6 | 5580 | 32'7 | 0'0 | 32'7 | ... | ... | 71 |
| 255 | ... | ... | 2'4 | 0'0 | 2'4 | 5600 | 34'5 | 0'0 | 34'5 | ... | ... | 10 |
| 256 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 36'4 | 0'0 | 36'4 | ... | ... | 10 |
| 453 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 38'2 | 0'0 | 38'2 | ... | ... | 10 |
| 486 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 39'1 | 0'0 | 39'1 | ... | ... | 10 |
| 33 | ... | ... | 1'7 | 0'0 | 1'7 | 5660 | 40'0 | 0'0 | 40'0 | ... | ... | 10 |
| 258 | ... | ... | 1'5 | 0'0 | 1'5 | 5680 | 41'7 | 0'0 | 41'7 | ... | ... | 71 |
| 152 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 43'5 | 0'0 | 43'5 | ... | ... | 10 |
| 235 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 48'3 | 0'0 | 48'3 | ... | ... | 10 |
| 586 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 53'1 | 0'0 | 53'1 | ... | ... | 10 |
| 280 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 57'7 | 0'0 | 57'7 | ... | ... | 10 |
| 156 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 62'6 | 0'0 | 62'6 | ... | ... | 71 |
| 511 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 67'5 | 0'0 | 67'5 | ... | ... | 62 |
| 308 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 72'5 | 0'0 | 72'5 | ... | ... | 10 |
| 658 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 77'4 | 0'0 | 77'4 | ... | ... | 1 |
| 604 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 82'3 | 0'0 | 82'3 | ... | ... | 61 |
| 222 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 87'3 | 0'0 | 87'3 | ... | ... | 1 |
| 703 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 92'3 | 0'0 | 92'3 | ... | ... | 10 |
| 690 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 97'3 | 0'0 | 97'3 | ... | ... | 10 |
| 640 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 102'3 | 0'0 | 102'3 | ... | ... | 61 |
| 328 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 107'2 | 0'0 | 107'2 | ... | ... | 61 |
| 234 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 112'2 | 0'0 | 112'2 | ... | ... | 61 |
| 515 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 117'2 | 0'0 | 117'2 | ... | ... | 10 |
| 512 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 122'2 | 0'0 | 122'2 | ... | ... | 71 |
| 514 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 127'2 | 0'0 | 127'2 | ... | ... | 10 |
| 3285 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | 71 |
| 471 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 137'2 | 0'0 | 137'2 | ... | ... | 10 |
| 252 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 142'2 | 0'0 | 142'2 | ... | ... | 10 |
| 239 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 147'2 | 0'0 | 147'2 | ... | ... | 61 |
| 227 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 152'2 | 0'0 | 152'2 | ... | ... | 10 |
| 217 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 157'2 | 0'0 | 157'2 | ... | ... | 10 |
| 204 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 162'2 | 0'0 | 162'2 | ... | ... | 51 |
| 139 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'2 | 0'0 | 167'2 | ... | ... | 51 |
| 130 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'2 | 0'0 | 172'2 | ... | ... | 61 |
| 570 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'2 | 0'0 | 177'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 182'2 | 0'0 | 182'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 187'2 | 0'0 | 187'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 192'2 | 0'0 | 192'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 197'2 | 0'0 | 197'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 202'2 | 0'0 | 202'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 207'2 | 0'0 | 207'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 212'2 | 0'0 | 212'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 217'2 | 0'0 | 217'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 222'2 | 0'0 | 222'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 227'2 | 0'0 | 227'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 232'2 | 0'0 | 232'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 242'2 | 0'0 | 242'2 | ... | ... | 51 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 252'2 | 0'0 | 252'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 262'2 | 0'0 | 262'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 272'2 | 0'0 | 272'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 282'2 | 0'0 | 282'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 292'2 | 0'0 | 292'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 302'2 | 0'0 | 302'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 312'2 | 0'0 | 312'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 322'2 | 0'0 | 322'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 332'2 | 0'0 | 332'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 342'2 | 0'0 | 342'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 352'2 | 0'0 | 352'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 362'2 | 0'0 | 362'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 372'2 | 0'0 | 372'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 382'2 | 0'0 | 382'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 392'2 | 0'0 | 392'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 402'2 | 0'0 | 402'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 412'2 | 0'0 | 412'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 422'2 | 0'0 | 422'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 432'2 | 0'0 | 432'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 442'2 | 0'0 | 442'2 | ... | ... | 61 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 452'2 | 0'0 | 452'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 462'2 | 0'0 | 462'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 472'2 | 0'0 | 472'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 572'2 | 0'0 | 572'2 | ... | ... | 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.