Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 255'2 | 0'0 | 255'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 375 |
| 0 | ... | ... | 245'2 | 0'0 | 245'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 361 |
| 0 | ... | ... | 235'2 | 0'0 | 235'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 347 |
| 0 | ... | ... | 225'2 | 0'0 | 225'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 100 |
| 0 | ... | ... | 215'2 | 0'0 | 215'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 370 |
| 1 | ... | ... | 205'2 | 0'0 | 205'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 345 |
| 1 | ... | ... | 195'2 | 0'0 | 195'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 365 |
| 1 | ... | ... | 185'2 | 0'0 | 185'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 100 |
| 1 | ... | ... | 175'2 | 0'0 | 175'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | 100 |
| 1 | ... | ... | 165'2 | 0'0 | 165'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | 346 |
| 1 | ... | ... | 155'2 | 0'0 | 155'2 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | 345 |
| 1 | ... | ... | 145'4 | 0'0 | 145'4 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 339 |
| 1 | ... | ... | 135'6 | 0'0 | 135'6 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 155 |
| 1 | ... | ... | 126'3 | 0'0 | 126'3 | 4300 | 2'3 | 0'0 | 2'3 | ... | ... | 155 |
| 1 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 2'6 | 0'0 | 2'6 | ... | ... | 154 |
| 1 | ... | ... | 117'1 | 0'0 | 117'1 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | 317 |
| 1 | ... | ... | 112'5 | 0'0 | 112'5 | 4450 | 3'5 | 0'0 | 3'5 | ... | ... | 312 |
| 1 | ... | ... | 108'1 | 0'0 | 108'1 | 4500 | 4'1 | 0'0 | 4'1 | ... | ... | 148 |
| 1 | ... | ... | 103'6 | 0'0 | 103'6 | 4550 | 4'6 | 0'0 | 4'6 | ... | ... | 143 |
| 1 | ... | ... | 99'4 | 0'0 | 99'4 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | 142 |
| 1 | ... | ... | 95'3 | 0'0 | 95'3 | 4650 | 6'2 | 0'0 | 6'2 | ... | ... | 177 |
| 1 | ... | ... | 91'3 | 0'0 | 91'3 | 4700 | 7'2 | 0'0 | 7'2 | ... | ... | 39 |
| 1 | ... | ... | 87'4 | 0'0 | 87'4 | 4750 | 8'2 | 0'0 | 8'2 | ... | ... | 163 |
| 1 | ... | ... | 83'6 | 0'0 | 83'6 | 4800 | 9'4 | 0'0 | 9'4 | ... | ... | 182 |
| 1 | ... | ... | 80'0 | 0'0 | 80'0 | 4850 | 10'6 | 0'0 | 10'6 | ... | ... | 154 |
| 1 | ... | ... | 76'4 | 0'0 | 76'4 | 4900 | 12'1 | 0'0 | 12'1 | ... | ... | 37 |
| 11 | ... | ... | 73'0 | 0'0 | 73'0 | 4950 | 13'5 | 0'0 | 13'5 | ... | ... | 29 |
| 1 | ... | ... | 69'6 | 0'0 | 69'6 | 5000 | 15'2 | 0'0 | 15'2 | ... | ... | 36 |
| 11 | ... | ... | 66'4 | 0'0 | 66'4 | 5050 | 17'0 | 0'0 | 17'0 | ... | ... | 29 |
| 58 | ... | ... | 63'4 | 0'0 | 63'4 | 5100 | 18'7 | 0'0 | 18'7 | ... | ... | 34 |
| 57 | ... | ... | 60'4 | 0'0 | 60'4 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | 34 |
| 58 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 23'0 | 0'0 | 23'0 | ... | ... | 132 |
| 58 | ... | ... | 55'0 | 0'0 | 55'0 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | 28 |
| 57 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 27'0 | -0'4 | 27'4 | ... | ... | 22 |
| 115 | ... | ... | 49'6 | 0'0 | 49'6 | 5350 | 29'7 | 0'0 | 29'7 | ... | ... | 121 |
| 112 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 32'3 | 0'0 | 32'3 | ... | ... | 117 |
| 103 | ... | ... | 45'1 | 0'0 | 45'1 | 5450 | 35'0 | 0'0 | 35'0 | ... | ... | 114 |
| 125 | ... | ... | 42'7 | -3'6 | 39'1 | 5500 | 40'6 | 3'0 | 37'6 | ... | ... | 114 |
| 113 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 40'4 | 0'0 | 40'4 | ... | ... | 129 |
| 132 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 43'3 | 0'0 | 43'3 | ... | ... | 110 |
| 134 | ... | ... | 36'5 | 0'0 | 36'5 | 5650 | 46'2 | 0'0 | 46'2 | ... | ... | 106 |
| 131 | ... | ... | 34'6 | 0'0 | 34'6 | 5700 | 49'2 | 0'0 | 49'2 | ... | ... | 104 |
| 130 | ... | ... | 33'0 | 0'0 | 33'0 | 5750 | 52'4 | 0'0 | 52'4 | ... | ... | 100 |
| 131 | ... | ... | 31'3 | 0'0 | 31'3 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | 95 |
| 133 | ... | ... | 29'6 | 0'0 | 29'6 | 5850 | 59'1 | 0'0 | 59'1 | ... | ... | 91 |
| 135 | ... | ... | 28'2 | 0'0 | 28'2 | 5900 | 62'4 | 0'0 | 62'4 | ... | ... | 101 |
| 140 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 66'0 | 0'0 | 66'0 | ... | ... | 94 |
| 142 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 69'5 | 0'0 | 69'5 | ... | ... | 114 |
| 124 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 73'2 | 0'0 | 73'2 | ... | ... | 114 |
| 123 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 77'0 | 0'0 | 77'0 | ... | ... | 114 |
| 144 | ... | ... | 21'6 | 0'0 | 21'6 | 6150 | 80'6 | 0'0 | 80'6 | ... | ... | 114 |
| 129 | ... | ... | 20'5 | 0'0 | 20'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | 114 |
| 150 | ... | ... | 19'5 | 0'0 | 19'5 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | 57 |
| 152 | ... | ... | 18'5 | 0'0 | 18'5 | 6300 | 92'3 | 0'0 | 92'3 | ... | ... | 57 |
| 152 | ... | ... | 17'5 | 0'0 | 17'5 | 6350 | 96'3 | 0'0 | 96'3 | ... | ... | 57 |
| 155 | ... | ... | 16'6 | 0'0 | 16'6 | 6400 | 100'3 | 0'0 | 100'3 | ... | ... | 57 |
| 155 | ... | ... | 15'7 | 0'0 | 15'7 | 6450 | 104'4 | 0'0 | 104'4 | ... | ... | 57 |
| 179 | ... | ... | 15'1 | 0'2 | 15'3 | 6500 | 108'5 | 0'0 | 108'5 | ... | ... | 57 |
| 183 | ... | ... | 14'3 | 0'0 | 14'3 | 6550 | 112'6 | 0'0 | 112'6 | ... | ... | 57 |
| 182 | ... | ... | 13'5 | 0'0 | 13'5 | 6600 | 117'0 | 0'0 | 117'0 | ... | ... | 57 |
| 161 | ... | ... | 13'0 | 0'0 | 13'0 | 6650 | 121'2 | 0'0 | 121'2 | ... | ... | 1 |
| 162 | ... | ... | 12'3 | 0'0 | 12'3 | 6700 | 125'5 | 0'0 | 125'5 | ... | ... | 11 |
| 164 | ... | ... | 11'6 | 0'0 | 11'6 | 6750 | 129'7 | 0'0 | 129'7 | ... | ... | 11 |
| 192 | ... | ... | 11'1 | 0'0 | 11'1 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | 1 |
| 164 | ... | ... | 10'5 | 0'0 | 10'5 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | 1 |
| 170 | ... | ... | 10'1 | 0'0 | 10'1 | 6900 | 143'1 | 0'0 | 143'1 | ... | ... | 1 |
| 168 | ... | ... | 9'5 | 0'0 | 9'5 | 6950 | 147'5 | 0'0 | 147'5 | ... | ... | 1 |
| 203 | ... | ... | 9'1 | 0'0 | 9'1 | 7000 | 152'1 | 0'0 | 152'1 | ... | ... | 1 |
| 177 | ... | ... | 8'6 | 0'0 | 8'6 | 7050 | 156'5 | 0'0 | 156'5 | ... | ... | 1 |
| 209 | ... | ... | 8'3 | 0'0 | 8'3 | 7100 | 161'2 | 0'0 | 161'2 | ... | ... | 1 |
| 211 | ... | ... | 8'0 | 0'0 | 8'0 | 7150 | 165'6 | 0'0 | 165'6 | ... | ... | 1 |
| 186 | ... | ... | 7'5 | 0'0 | 7'5 | 7200 | 170'3 | 0'0 | 170'3 | ... | ... | 1 |
| 186 | ... | ... | 7'2 | 0'0 | 7'2 | 7250 | 175'0 | 0'0 | 175'0 | ... | ... | 1 |
| 163 | ... | ... | 6'7 | 0'0 | 6'7 | 7300 | 179'5 | 0'0 | 179'5 | ... | ... | 1 |
| 160 | ... | ... | 6'5 | 0'0 | 6'5 | 7350 | 184'3 | 0'0 | 184'3 | ... | ... | 1 |
| 163 | ... | ... | 6'3 | 0'0 | 6'3 | 7400 | 189'0 | 0'0 | 189'0 | ... | ... | 1 |
| 167 | ... | ... | 6'1 | 0'0 | 6'1 | 7450 | 193'6 | 0'0 | 193'6 | ... | ... | 1 |
| 168 | ... | ... | 5'7 | 0'0 | 5'7 | 7500 | 198'4 | 0'0 | 198'4 | ... | ... | 1 |
| 100 | ... | ... | 5'5 | 0'0 | 5'5 | 7550 | 203'2 | 0'0 | 203'2 | ... | ... | 1 |
| 100 | ... | ... | 5'3 | 0'0 | 5'3 | 7600 | 208'0 | 0'0 | 208'0 | ... | ... | 1 |
| 291 | ... | ... | 5'1 | 0'0 | 5'1 | 7650 | 212'6 | 0'0 | 212'6 | ... | ... | 1 |
| 100 | ... | ... | 5'0 | 0'0 | 5'0 | 7700 | 217'4 | 0'0 | 217'4 | ... | ... | 1 |
| 100 | ... | ... | 4'5 | 0'0 | 4'5 | 7800 | 227'1 | 0'0 | 227'1 | ... | ... | 1 |
| 100 | ... | ... | 4'2 | 0'0 | 4'2 | 7900 | 236'6 | 0'0 | 236'6 | ... | ... | 1 |
| 100 | ... | ... | 4'0 | 0'0 | 4'0 | 8000 | 246'4 | 0'0 | 246'4 | ... | ... | 1 |
| 100 | ... | ... | 3'6 | 0'0 | 3'6 | 8100 | 256'2 | 0'0 | 256'2 | ... | ... | 1 |
| 100 | ... | ... | 3'4 | 0'0 | 3'4 | 8200 | 266'0 | 0'0 | 266'0 | ... | ... | 1 |
| 100 | ... | ... | 3'2 | 0'0 | 3'2 | 8300 | 275'6 | 0'0 | 275'6 | ... | ... | 1 |
| 100 | ... | ... | 3'1 | 0'0 | 3'1 | 8400 | 285'5 | 0'0 | 285'5 | ... | ... | 1 |
| 100 | ... | ... | 3'0 | 0'0 | 3'0 | 8500 | 295'3 | 0'0 | 295'3 | ... | ... | 1 |
| 100 | ... | ... | 2'6 | 0'0 | 2'6 | 8600 | 305'2 | 0'0 | 305'2 | ... | ... | 1 |
| 100 | ... | ... | 2'5 | 0'0 | 2'5 | 8700 | 315'1 | 0'0 | 315'1 | ... | ... | 1 |
| 100 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 325'1 | 0'0 | 325'1 | ... | ... | 1 |
| 100 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 335'0 | 0'0 | 335'0 | ... | ... | 1 |
| 100 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 344'7 | 0'0 | 344'7 | ... | ... | 1 |
| 100 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 354'7 | 0'0 | 354'7 | ... | ... | 1 |
| 321 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 364'7 | 0'0 | 364'7 | ... | ... | 1 |
| 100 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 374'6 | 0'0 | 374'6 | ... | ... | 1 |
| 100 | ... | ... | 2'0 | 0'0 | 2'0 | 9400 | 384'6 | 0'0 | 384'6 | ... | ... | 1 |
| 327 | ... | ... | 1'7 | 0'0 | 1'7 | 9500 | 394'6 | 0'0 | 394'6 | ... | ... | 1 |
| 100 | ... | ... | 1'6 | 0'0 | 1'6 | 9600 | 404'6 | 0'0 | 404'6 | ... | ... | 1 |
| 330 | ... | ... | 1'6 | 0'0 | 1'6 | 9700 | 414'6 | 0'0 | 414'6 | ... | ... | 1 |
| 100 | ... | ... | 1'5 | 0'0 | 1'5 | 9800 | 424'6 | 0'0 | 424'6 | ... | ... | 1 |
| 331 | ... | ... | 1'5 | 0'0 | 1'5 | 9900 | 434'6 | 0'0 | 434'6 | ... | ... | 1 |
| 339 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 444'6 | 0'0 | 444'6 | ... | ... | 1 |
| 347 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 544'6 | 0'0 | 544'6 | ... | ... | 1 |
| 346 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 644'6 | 0'0 | 644'6 | ... | ... | 1 |
| 345 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 744'6 | 0'0 | 744'6 | ... | ... | 1 |
| 345 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 844'6 | 0'0 | 844'6 | ... | ... | 0 |
| 342 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 944'6 | 0'0 | 944'6 | ... | ... | 0 |
| 346 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1444'6 | 0'0 | 1444'6 | ... | ... | 0 |
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.