Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 65 | ... | ... | 263'2 | 0'0 | 263'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1691 |
| 65 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1651 |
| 65 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1651 |
| 65 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1756 |
| 65 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1729 |
| 65 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1729 |
| 65 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1756 |
| 65 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1845 |
| 65 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1819 |
| 65 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1845 |
| 1 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1831 |
| 1 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1831 |
| 1 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1845 |
| 1 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1831 |
| 1 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1831 |
| 1 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1729 |
| 1 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1845 |
| 1 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1933 |
| 1 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1849 |
| 1 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1891 |
| 1 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1726 |
| 1 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1668 |
| 1 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1580 |
| 1 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 772 |
| 1 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 662 |
| 1 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 401 |
| 1 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2023 |
| 1 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1659 |
| 10 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 465 |
| 1 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | 1519 |
| 1 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | 1579 |
| 1 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | 789 |
| 1 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 412 |
| 1 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | 883 |
| 1 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | 812 |
| 1 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 1'7 | 0'0 | 1'7 | ... | ... | 854 |
| 1 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 1'7 | -0'3 | 2'2 | 1'7 | 1'7 | 464 |
| 1 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | 738 |
| 1 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 3'1 | 0'0 | 3'1 | ... | ... | 817 |
| 1 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 3'3 | 0'0 | 3'3 | ... | ... | 127 |
| 1 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 3'5 | 0'0 | 3'5 | ... | ... | 170 |
| 11 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | 145 |
| 10 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 4'7 | 0'0 | 4'7 | ... | ... | 494 |
| 10 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 5'4 | 0'0 | 5'4 | ... | ... | 386 |
| 31 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | 91 |
| 31 | 16'0 | 16'0 | 14'7 | 1'1 | 16'0 | 5150 | 6'2 | -0'3 | 6'5 | 6'2 | 6'2 | 103 |
| 31 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 7'1 | 0'0 | 7'1 | ... | ... | 87 |
| 11 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 8'0 | 0'0 | 8'0 | ... | ... | 104 |
| 10 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 8'5 | -0'3 | 9'0 | 8'5 | 8'2 | 101 |
| 82 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 10'0 | 0'0 | 10'0 | ... | ... | 21 |
| 84 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | 103 |
| 25 | 11'3 | 10'5 | 9'7 | 1'4 | 11'3 | 5250 | 10'2 | -1'3 | 11'5 | 10'2 | 10'2 | 95 |
| 123 | 10'7 | 10'7 | 9'4 | 1'3 | 10'7 | 5260 | 12'2 | 0'0 | 12'2 | ... | ... | 79 |
| 107 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | 21 |
| 31 | ... | ... | 8'0 | 0'0 | 8'0 | 5300 | 14'6 | 0'0 | 14'6 | ... | ... | 93 |
| 84 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 16'0 | 0'0 | 16'0 | ... | ... | 96 |
| 31 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 17'3 | 0'0 | 17'3 | ... | ... | 83 |
| 122 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | 11 |
| 93 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 18'6 | 0'0 | 18'6 | ... | ... | 10 |
| 32 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 20'2 | 0'0 | 20'2 | ... | ... | 10 |
| 131 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 21'6 | 0'0 | 21'6 | ... | ... | 10 |
| 185 | ... | ... | 4'5 | 0'0 | 4'5 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | 10 |
| 169 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | 10 |
| 156 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | 31 |
| 72 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | 11 |
| 180 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | 10 |
| 174 | ... | ... | 3'2 | 0'0 | 3'2 | 5500 | 27'7 | -2'0 | 29'7 | 27'7 | 27'7 | 11 |
| 50 | ... | ... | 3'0 | 0'0 | 3'0 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | 10 |
| 194 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 33'3 | 0'0 | 33'3 | ... | ... | 1 |
| 224 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 34'2 | 0'0 | 34'2 | ... | ... | 11 |
| 237 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | 1 |
| 386 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | 11 |
| 445 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | 1 |
| 955 | ... | ... | 1'2 | 0'0 | 1'2 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | 1 |
| 428 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | 10 |
| 346 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'4 | 0'0 | 57'4 | ... | ... | 10 |
| 808 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | 1 |
| 745 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | 1 |
| 696 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | 10 |
| 100 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | 11 |
| 682 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | 76 |
| 795 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | 10 |
| 363 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | 76 |
| 536 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | 76 |
| 855 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | 76 |
| 822 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | 10 |
| 100 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 111'7 | 0'0 | 111'7 | ... | ... | 10 |
| 291 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 116'7 | 0'0 | 116'7 | ... | ... | 11 |
| 291 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | 76 |
| 391 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | 76 |
| 391 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | 76 |
| 532 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | 76 |
| 545 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | 76 |
| 551 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | 76 |
| 570 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | 76 |
| 589 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | 76 |
| 609 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | 76 |
| 821 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | 76 |
| 865 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | 76 |
| 874 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | 76 |
| 866 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | 76 |
| 905 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | 10 |
| 900 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | 66 |
| 943 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | 66 |
| 125 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | 66 |
| 149 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | 66 |
| 134 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | 66 |
| 139 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | 66 |
| 138 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | 66 |
| 424 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | 66 |
| 411 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | 66 |
| 423 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | 66 |
| 410 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | 66 |
| 454 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | 66 |
| 409 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | 1 |
| 453 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | 1 |
| 401 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | 1 |
| 401 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | 1 |
| 408 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | 1 |
| 383 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | 1 |
| 419 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | 1 |
| 569 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | 1 |
| 531 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | 1 |
| 550 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | 1 |
| 560 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | 1 |
| 574 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | 1 |
| 590 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | 1 |
| 595 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | 1 |
| 604 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | 1 |
| 619 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | 1 |
| 648 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | 1 |
| 633 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | 1 |
| 641 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | 1 |
| 718 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | 1 |
| 645 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | 1 |
| 819 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | 1 |
| 921 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | 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.