Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 63 | ... | ... | 268'2 | 0'0 | 268'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 258'2 | 0'0 | 258'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 248'2 | 0'0 | 248'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 238'2 | 0'0 | 238'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 228'2 | 0'0 | 228'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 218'2 | 0'0 | 218'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 208'2 | 0'0 | 208'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 198'2 | 0'0 | 198'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 188'2 | 0'0 | 188'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 178'2 | 0'0 | 178'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 63 | ... | ... | 168'2 | 0'0 | 168'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 158'2 | 0'0 | 158'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 148'2 | 0'0 | 148'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 138'2 | 0'0 | 138'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 128'2 | 0'0 | 128'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 123'3 | 0'0 | 123'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 118'3 | 0'0 | 118'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 113'3 | 0'0 | 113'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 108'3 | 0'0 | 108'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 103'3 | 0'0 | 103'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 98'3 | 0'0 | 98'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 93'3 | 0'0 | 93'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 88'3 | 0'0 | 88'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 83'3 | 0'0 | 83'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 78'3 | 0'0 | 78'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 73'3 | 0'0 | 73'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 68'3 | 0'0 | 68'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 63'3 | 0'0 | 63'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 58'3 | 0'0 | 58'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 53'3 | 0'0 | 53'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 48'3 | 0'0 | 48'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 164 |
| 1 | ... | ... | 43'3 | 0'0 | 43'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 313 |
| 1 | ... | ... | 38'3 | 0'0 | 38'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 695 |
| 1 | ... | ... | 33'3 | 0'0 | 33'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 219 |
| 1 | ... | ... | 32'3 | 0'0 | 32'3 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | 646 |
| 1 | ... | ... | 30'4 | 0'0 | 30'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | 1245 |
| 1 | 31'1 | 31'1 | 28'5 | 2'4 | 31'1 | 5000 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 29 |
| 1 | ... | ... | 26'5 | 0'0 | 26'5 | 5020 | 0'3 | 0'0 | 0'3 | ... | ... | 391 |
| 1 | ... | ... | 24'6 | 0'0 | 24'6 | 5040 | 0'4 | 0'0 | 0'4 | ... | ... | 1391 |
| 1 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 229 |
| 1 | ... | ... | 22'7 | 0'0 | 22'7 | 5060 | 0'5 | 0'0 | 0'5 | ... | ... | 1070 |
| 1 | ... | ... | 21'1 | 0'0 | 21'1 | 5080 | 0'7 | 0'0 | 0'7 | ... | ... | 979 |
| 1 | ... | ... | 19'3 | 0'0 | 19'3 | 5100 | 1'1 | 0'0 | 1'1 | ... | ... | 927 |
| 1 | ... | ... | 17'5 | 0'0 | 17'5 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | 475 |
| 1 | ... | ... | 16'0 | 0'0 | 16'0 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | 701 |
| 1 | ... | ... | 15'2 | 0'0 | 15'2 | 5150 | 1'4 | -0'4 | 2'0 | 1'4 | 1'3 | 111 |
| 1 | ... | ... | 14'4 | 0'0 | 14'4 | 5160 | 2'2 | 0'0 | 2'2 | ... | ... | 443 |
| 36 | ... | ... | 13'1 | 0'0 | 13'1 | 5180 | 2'7 | 0'0 | 2'7 | ... | ... | 67 |
| 1 | 13'6 | 13'6 | 11'6 | 2'0 | 13'6 | 5200 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | 143 |
| 1 | ... | ... | 10'4 | 0'0 | 10'4 | 5220 | 4'2 | 0'0 | 4'2 | ... | ... | 111 |
| 46 | ... | ... | 9'3 | 0'0 | 9'3 | 5240 | 3'7 | -1'2 | 5'1 | 3'7 | 3'7 | 143 |
| 1 | 10'5 | 10'5 | 8'7 | 1'6 | 10'5 | 5250 | 5'5 | 0'0 | 5'5 | ... | ... | 276 |
| 46 | ... | ... | 8'3 | 0'0 | 8'3 | 5260 | 6'1 | 0'0 | 6'1 | ... | ... | 88 |
| 121 | ... | ... | 7'3 | 0'0 | 7'3 | 5280 | 7'1 | 0'0 | 7'1 | ... | ... | 95 |
| 113 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 6'5 | -1'5 | 8'2 | 7'0 | 6'5 | 85 |
| 96 | ... | ... | 5'5 | 0'0 | 5'5 | 5320 | 9'3 | 0'0 | 9'3 | ... | ... | 137 |
| 129 | ... | ... | 5'0 | 0'0 | 5'0 | 5340 | 10'6 | 0'0 | 10'6 | ... | ... | 26 |
| 140 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 11'3 | 0'0 | 11'3 | ... | ... | 27 |
| 143 | ... | ... | 4'3 | 0'0 | 4'3 | 5360 | 12'1 | 0'0 | 12'1 | ... | ... | 27 |
| 105 | ... | ... | 3'6 | 0'0 | 3'6 | 5380 | 13'4 | 0'0 | 13'4 | ... | ... | 46 |
| 143 | 4'2 | 3'5 | 3'2 | 0'6 | 4'0 | 5400 | 15'0 | 0'0 | 15'0 | ... | ... | 10 |
| 112 | ... | ... | 2'7 | 0'0 | 2'7 | 5420 | 16'5 | 0'0 | 16'5 | ... | ... | 46 |
| 180 | ... | ... | 2'4 | 0'0 | 2'4 | 5440 | 18'2 | 0'0 | 18'2 | ... | ... | 46 |
| 408 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 19'0 | 0'0 | 19'0 | ... | ... | 36 |
| 129 | ... | ... | 2'1 | 0'0 | 2'1 | 5460 | 19'7 | 0'0 | 19'7 | ... | ... | 21 |
| 169 | ... | ... | 1'7 | 0'0 | 1'7 | 5480 | 21'5 | 0'0 | 21'5 | ... | ... | 21 |
| 75 | 2'1 | 1'7 | 1'5 | 0'4 | 2'1 | 5500 | 23'3 | 0'0 | 23'3 | ... | ... | 1 |
| 565 | ... | ... | 1'3 | 0'0 | 1'3 | 5520 | 25'1 | 0'0 | 25'1 | ... | ... | 1 |
| 98 | ... | ... | 1'2 | 0'0 | 1'2 | 5540 | 27'0 | 0'0 | 27'0 | ... | ... | 1 |
| 109 | ... | ... | 1'1 | 0'0 | 1'1 | 5550 | 27'7 | 0'0 | 27'7 | ... | ... | 1 |
| 176 | ... | ... | 1'1 | 0'0 | 1'1 | 5560 | 28'6 | 0'0 | 28'6 | ... | ... | 1 |
| 978 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5580 | 30'5 | 0'0 | 30'5 | ... | ... | 1 |
| 1070 | ... | ... | 0'6 | 0'0 | 0'6 | 5600 | 32'4 | 0'0 | 32'4 | ... | ... | 1 |
| 998 | ... | ... | 0'6 | 0'0 | 0'6 | 5620 | 34'3 | 0'0 | 34'3 | ... | ... | 1 |
| 1292 | ... | ... | 0'5 | 0'0 | 0'5 | 5640 | 36'3 | 0'0 | 36'3 | ... | ... | 1 |
| 371 | ... | ... | 0'5 | 0'0 | 0'5 | 5650 | 37'2 | 0'0 | 37'2 | ... | ... | 1 |
| 35 | ... | ... | 0'4 | 0'0 | 0'4 | 5660 | 38'2 | 0'0 | 38'2 | ... | ... | 1 |
| 588 | ... | ... | 0'4 | 0'0 | 0'4 | 5680 | 40'2 | 0'0 | 40'2 | ... | ... | 1 |
| 1344 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 5700 | 39'7 | -2'2 | 42'1 | 39'7 | 39'7 | 1 |
| 1016 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5750 | 47'0 | 0'0 | 47'0 | ... | ... | 1 |
| 1471 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 51'7 | 0'0 | 51'7 | ... | ... | 1 |
| 625 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'7 | 0'0 | 56'7 | ... | ... | 1 |
| 123 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'7 | 0'0 | 61'7 | ... | ... | 1 |
| 517 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'7 | 0'0 | 66'7 | ... | ... | 1 |
| 262 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'7 | 0'0 | 71'7 | ... | ... | 1 |
| 235 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'7 | 0'0 | 76'7 | ... | ... | 1 |
| 215 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'7 | 0'0 | 81'7 | ... | ... | 1 |
| 141 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'7 | 0'0 | 86'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'7 | 0'0 | 91'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'7 | 0'0 | 96'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'7 | 0'0 | 101'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'7 | 0'0 | 106'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'7 | 0'0 | 111'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'7 | 0'0 | 116'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'7 | 0'0 | 121'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'7 | 0'0 | 126'7 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'6 | 0'0 | 131'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'6 | 0'0 | 136'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'6 | 0'0 | 141'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'6 | 0'0 | 146'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'6 | 0'0 | 151'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'6 | 0'0 | 156'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'6 | 0'0 | 161'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'6 | 0'0 | 166'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'6 | 0'0 | 171'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'6 | 0'0 | 176'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 181'6 | 0'0 | 181'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 186'6 | 0'0 | 186'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 191'6 | 0'0 | 191'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 196'6 | 0'0 | 196'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 201'6 | 0'0 | 201'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 206'6 | 0'0 | 206'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 211'6 | 0'0 | 211'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 216'6 | 0'0 | 216'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 221'6 | 0'0 | 221'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 226'6 | 0'0 | 226'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 231'6 | 0'0 | 231'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 241'6 | 0'0 | 241'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 251'6 | 0'0 | 251'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 261'6 | 0'0 | 261'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 271'6 | 0'0 | 271'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 281'6 | 0'0 | 281'6 | ... | ... | 1 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 291'6 | 0'0 | 291'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 301'6 | 0'0 | 301'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 311'6 | 0'0 | 311'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 321'6 | 0'0 | 321'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 331'6 | 0'0 | 331'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 341'6 | 0'0 | 341'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 351'6 | 0'0 | 351'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 361'6 | 0'0 | 361'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 371'6 | 0'0 | 371'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 381'6 | 0'0 | 381'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 391'6 | 0'0 | 391'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 401'6 | 0'0 | 401'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 411'6 | 0'0 | 411'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 421'6 | 0'0 | 421'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 431'6 | 0'0 | 431'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 441'6 | 0'0 | 441'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 451'6 | 0'0 | 451'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 461'6 | 0'0 | 461'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 471'6 | 0'0 | 471'6 | ... | ... | 64 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 571'6 | 0'0 | 571'6 | ... | ... | 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.