Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 63 | ... | ... | 268'6 | 0'0 | 268'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 258'6 | 0'0 | 258'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 248'6 | 0'0 | 248'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 238'6 | 0'0 | 238'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 228'6 | 0'0 | 228'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 218'6 | 0'0 | 218'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 208'6 | 0'0 | 208'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 198'6 | 0'0 | 198'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 188'6 | 0'0 | 188'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 178'6 | 0'0 | 178'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 168'6 | 0'0 | 168'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 158'6 | 0'0 | 158'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 148'6 | 0'0 | 148'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 138'6 | 0'0 | 138'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 128'6 | 0'0 | 128'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 123'6 | 0'0 | 123'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 118'6 | 0'0 | 118'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 113'7 | 0'0 | 113'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 108'7 | 0'0 | 108'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 103'7 | 0'0 | 103'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 98'7 | 0'0 | 98'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 93'7 | 0'0 | 93'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 88'7 | 0'0 | 88'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 83'7 | 0'0 | 83'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 78'7 | 0'0 | 78'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 73'7 | 0'0 | 73'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 64 | ... | ... | 68'7 | 0'0 | 68'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 74 | ... | ... | 63'7 | 0'0 | 63'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 74 | ... | ... | 58'7 | 0'0 | 58'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 74 | ... | ... | 53'7 | 0'0 | 53'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
| 1 | ... | ... | 48'7 | 0'0 | 48'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 428 |
| 1 | ... | ... | 43'7 | 0'0 | 43'7 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 966 |
| 74 | ... | ... | 38'7 | 0'0 | 38'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1195 |
| 1 | ... | ... | 34'0 | 0'0 | 34'0 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 3 |
| 1 | ... | ... | 33'0 | 0'0 | 33'0 | 4960 | 0'3 | 0'0 | 0'3 | ... | ... | 2733 |
| 74 | ... | ... | 31'1 | 0'0 | 31'1 | 4980 | 0'3 | 0'0 | 0'3 | ... | ... | 331 |
| 1 | ... | ... | 29'2 | 0'0 | 29'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 2 |
| 1 | ... | ... | 27'2 | 0'0 | 27'2 | 5020 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 395 |
| 1 | ... | ... | 25'3 | 0'0 | 25'3 | 5040 | 0'6 | 0'0 | 0'6 | ... | ... | 323 |
| 1 | ... | ... | 24'4 | 0'0 | 24'4 | 5050 | 0'6 | 0'0 | 0'6 | ... | ... | 1262 |
| 1 | ... | ... | 23'5 | 0'0 | 23'5 | 5060 | 0'7 | 0'0 | 0'7 | ... | ... | 260 |
| 1 | ... | ... | 21'7 | 0'0 | 21'7 | 5080 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | 1053 |
| 1 | ... | ... | 20'1 | 0'0 | 20'1 | 5100 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | 771 |
| 1 | ... | ... | 18'4 | 0'0 | 18'4 | 5120 | 1'6 | 0'0 | 1'6 | ... | ... | 693 |
| 1 | ... | ... | 16'7 | 0'0 | 16'7 | 5140 | 2'1 | 0'0 | 2'1 | ... | ... | 327 |
| 1 | ... | ... | 16'1 | 0'0 | 16'1 | 5150 | 2'3 | 0'0 | 2'3 | ... | ... | 205 |
| 21 | ... | ... | 15'3 | 0'0 | 15'3 | 5160 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | 28 |
| 29 | ... | ... | 14'0 | 0'0 | 14'0 | 5180 | 3'2 | 0'0 | 3'2 | ... | ... | 289 |
| 49 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | 32 |
| 39 | ... | ... | 11'4 | 0'0 | 11'4 | 5220 | 4'6 | 0'0 | 4'6 | ... | ... | 292 |
| 49 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 5'5 | 0'0 | 5'5 | ... | ... | 146 |
| 49 | ... | ... | 9'6 | 0'0 | 9'6 | 5250 | 6'4 | 0'4 | 6'0 | 6'4 | 6'4 | 222 |
| 140 | ... | ... | 9'2 | 0'0 | 9'2 | 5260 | 6'4 | 0'0 | 6'4 | ... | ... | 172 |
| 167 | ... | ... | 8'2 | 0'0 | 8'2 | 5280 | 7'4 | 0'0 | 7'4 | ... | ... | 23 |
| 335 | 7'1 | 6'3 | 7'3 | -0'2 | 7'1 | 5300 | 8'5 | 0'0 | 8'5 | ... | ... | 171 |
| 132 | ... | ... | 6'4 | 0'0 | 6'4 | 5320 | 9'6 | 0'0 | 9'6 | ... | ... | 182 |
| 34 | 5'1 | 5'1 | 5'7 | -0'6 | 5'1 | 5340 | 11'1 | 0'0 | 11'1 | ... | ... | 131 |
| 163 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 11'6 | 0'0 | 11'6 | ... | ... | 138 |
| 196 | ... | ... | 5'1 | 0'0 | 5'1 | 5360 | 12'3 | 0'0 | 12'3 | ... | ... | 40 |
| 195 | ... | ... | 4'5 | 0'0 | 4'5 | 5380 | 13'7 | 0'0 | 13'7 | ... | ... | 38 |
| 63 | 4'1 | 3'3 | 4'1 | 0'0 | 4'1 | 5400 | 16'4 | 1'2 | 15'2 | 16'4 | 16'4 | 38 |
| 47 | ... | ... | 3'5 | 0'0 | 3'5 | 5420 | 16'7 | 0'0 | 16'7 | ... | ... | 38 |
| 268 | ... | ... | 3'1 | 0'0 | 3'1 | 5440 | 18'3 | 0'0 | 18'3 | ... | ... | 29 |
| 691 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 5450 | 19'2 | 0'0 | 19'2 | ... | ... | 18 |
| 312 | 2'3 | 2'2 | 2'6 | -0'4 | 2'2 | 5460 | 20'0 | 0'0 | 20'0 | ... | ... | 18 |
| 299 | ... | ... | 2'4 | 0'0 | 2'4 | 5480 | 21'6 | 0'0 | 21'6 | ... | ... | 18 |
| 261 | 2'1 | 1'6 | 2'1 | 0'0 | 2'1 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | 1 |
| 88 | ... | ... | 1'7 | 0'0 | 1'7 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | 1 |
| 220 | ... | ... | 1'6 | 0'0 | 1'6 | 5540 | 26'7 | 0'0 | 26'7 | ... | ... | 1 |
| 326 | ... | ... | 1'5 | 0'0 | 1'5 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | 1 |
| 349 | ... | ... | 1'4 | 0'0 | 1'4 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | 1 |
| 1278 | ... | ... | 1'3 | 0'0 | 1'3 | 5580 | 30'4 | 0'0 | 30'4 | ... | ... | 10 |
| 1166 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5600 | 32'3 | 0'0 | 32'3 | ... | ... | 1 |
| 1145 | ... | ... | 1'0 | 0'0 | 1'0 | 5620 | 34'2 | 0'0 | 34'2 | ... | ... | 1 |
| 1199 | ... | ... | 0'7 | 0'0 | 0'7 | 5640 | 36'1 | 0'0 | 36'1 | ... | ... | 1 |
| 305 | ... | ... | 0'7 | 0'0 | 0'7 | 5650 | 37'0 | 0'0 | 37'0 | ... | ... | 74 |
| 1878 | ... | ... | 0'6 | 0'0 | 0'6 | 5660 | 38'0 | 0'0 | 38'0 | ... | ... | 1 |
| 145 | ... | ... | 0'6 | 0'0 | 0'6 | 5680 | 39'7 | 0'0 | 39'7 | ... | ... | 74 |
| 830 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 41'7 | 0'0 | 41'7 | ... | ... | 74 |
| 544 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 5750 | 46'5 | 0'0 | 46'5 | ... | ... | 74 |
| 709 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 51'4 | 0'0 | 51'4 | ... | ... | 74 |
| 11924 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 56'4 | 0'0 | 56'4 | ... | ... | 1 |
| 9431 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 61'3 | 0'0 | 61'3 | ... | ... | 74 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'3 | 0'0 | 66'3 | ... | ... | 1 |
| 763 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'3 | 0'0 | 71'3 | ... | ... | 1 |
| 701 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'3 | 0'0 | 76'3 | ... | ... | 1 |
| 365 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'3 | 0'0 | 81'3 | ... | ... | 74 |
| 198 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'3 | 0'0 | 86'3 | ... | ... | 74 |
| 163 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'3 | 0'0 | 91'3 | ... | ... | 1 |
| 145 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'3 | 0'0 | 96'3 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'3 | 0'0 | 101'3 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'3 | 0'0 | 106'3 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'3 | 0'0 | 111'3 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'2 | 0'0 | 116'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'2 | 0'0 | 121'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'2 | 0'0 | 126'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'2 | 0'0 | 131'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'2 | 0'0 | 136'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'2 | 0'0 | 141'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'2 | 0'0 | 146'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'2 | 0'0 | 151'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'2 | 0'0 | 156'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'2 | 0'0 | 161'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'2 | 0'0 | 166'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'2 | 0'0 | 171'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'2 | 0'0 | 176'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'2 | 0'0 | 181'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'2 | 0'0 | 186'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'2 | 0'0 | 191'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'2 | 0'0 | 196'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'2 | 0'0 | 201'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'2 | 0'0 | 206'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'2 | 0'0 | 211'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'2 | 0'0 | 216'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'2 | 0'0 | 221'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'2 | 0'0 | 226'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'2 | 0'0 | 231'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'2 | 0'0 | 241'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'2 | 0'0 | 251'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'2 | 0'0 | 261'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'2 | 0'0 | 271'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'2 | 0'0 | 281'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'2 | 0'0 | 291'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'2 | 0'0 | 301'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'2 | 0'0 | 311'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'2 | 0'0 | 321'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'2 | 0'0 | 331'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'2 | 0'0 | 341'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'2 | 0'0 | 351'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'2 | 0'0 | 361'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'2 | 0'0 | 371'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'2 | 0'0 | 381'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'2 | 0'0 | 391'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'2 | 0'0 | 401'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'2 | 0'0 | 411'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'2 | 0'0 | 421'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'2 | 0'0 | 431'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'2 | 0'0 | 441'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'2 | 0'0 | 451'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'2 | 0'0 | 461'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'2 | 0'0 | 471'2 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'2 | 0'0 | 571'2 | ... | ... | 63 |
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.