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 | ... | ... | 1732 |
| 65 | ... | ... | 253'2 | 0'0 | 253'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1729 |
| 65 | ... | ... | 243'2 | 0'0 | 243'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1732 |
| 65 | ... | ... | 233'2 | 0'0 | 233'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1732 |
| 65 | ... | ... | 223'2 | 0'0 | 223'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1746 |
| 65 | ... | ... | 213'2 | 0'0 | 213'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1746 |
| 65 | ... | ... | 203'2 | 0'0 | 203'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1749 |
| 65 | ... | ... | 193'2 | 0'0 | 193'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1746 |
| 65 | ... | ... | 183'2 | 0'0 | 183'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1746 |
| 65 | ... | ... | 173'2 | 0'0 | 173'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1746 |
| 66 | ... | ... | 163'2 | 0'0 | 163'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1587 |
| 66 | ... | ... | 153'2 | 0'0 | 153'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1587 |
| 66 | ... | ... | 143'2 | 0'0 | 143'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1587 |
| 66 | ... | ... | 133'2 | 0'0 | 133'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1779 |
| 66 | ... | ... | 123'2 | 0'0 | 123'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1774 |
| 66 | ... | ... | 118'2 | 0'0 | 118'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1752 |
| 66 | ... | ... | 113'2 | 0'0 | 113'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1543 |
| 66 | ... | ... | 108'2 | 0'0 | 108'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1719 |
| 66 | ... | ... | 103'2 | 0'0 | 103'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1669 |
| 66 | ... | ... | 98'2 | 0'0 | 98'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1655 |
| 66 | ... | ... | 93'2 | 0'0 | 93'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1470 |
| 66 | ... | ... | 88'2 | 0'0 | 88'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1671 |
| 66 | ... | ... | 83'2 | 0'0 | 83'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 879 |
| 76 | ... | ... | 78'2 | 0'0 | 78'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 784 |
| 76 | ... | ... | 73'2 | 0'0 | 73'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 607 |
| 76 | ... | ... | 68'2 | 0'0 | 68'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 155 |
| 76 | ... | ... | 63'2 | 0'0 | 63'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2169 |
| 1 | ... | ... | 58'3 | 0'0 | 58'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 966 |
| 76 | ... | ... | 53'4 | 0'0 | 53'4 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 350 |
| 1 | ... | ... | 48'4 | 0'0 | 48'4 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | 895 |
| 11 | ... | ... | 43'5 | 0'0 | 43'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | 1021 |
| 76 | ... | ... | 38'6 | 0'0 | 38'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | 1418 |
| 1 | ... | ... | 34'2 | 0'0 | 34'2 | 4900 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 1078 |
| 11 | ... | ... | 29'6 | 0'0 | 29'6 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | 717 |
| 11 | ... | ... | 28'7 | 0'0 | 28'7 | 4960 | 1'5 | 0'0 | 1'5 | ... | ... | 228 |
| 1 | ... | ... | 27'1 | 0'0 | 27'1 | 4980 | 1'7 | 0'0 | 1'7 | ... | ... | 44 |
| 75 | ... | ... | 25'4 | 0'0 | 25'4 | 5000 | 2'2 | 0'0 | 2'2 | ... | ... | 382 |
| 1 | ... | ... | 23'7 | 0'0 | 23'7 | 5020 | 2'5 | 0'0 | 2'5 | ... | ... | 198 |
| 11 | ... | ... | 22'3 | 0'0 | 22'3 | 5040 | 3'1 | 0'0 | 3'1 | ... | ... | 51 |
| 69 | ... | ... | 21'5 | 0'0 | 21'5 | 5050 | 3'3 | 0'0 | 3'3 | ... | ... | 159 |
| 78 | ... | ... | 20'7 | 0'0 | 20'7 | 5060 | 3'5 | 0'0 | 3'5 | ... | ... | 59 |
| 21 | ... | ... | 19'3 | 0'0 | 19'3 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | 353 |
| 85 | ... | ... | 18'0 | 0'0 | 18'0 | 5100 | 4'7 | 0'0 | 4'7 | ... | ... | 138 |
| 31 | ... | ... | 16'6 | 0'0 | 16'6 | 5120 | 5'4 | 0'0 | 5'4 | ... | ... | 109 |
| 31 | ... | ... | 15'4 | 0'0 | 15'4 | 5140 | 6'2 | 0'0 | 6'2 | ... | ... | 114 |
| 31 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 6'2 | -0'3 | 6'5 | 6'2 | 6'2 | 21 |
| 10 | ... | ... | 14'3 | 0'0 | 14'3 | 5160 | 7'1 | 0'0 | 7'1 | ... | ... | 135 |
| 10 | ... | ... | 13'2 | 0'0 | 13'2 | 5180 | 8'0 | 0'0 | 8'0 | ... | ... | 135 |
| 81 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 8'2 | -0'6 | 9'0 | 8'2 | 8'2 | 29 |
| 241 | ... | ... | 11'2 | 0'0 | 11'2 | 5220 | 10'0 | 0'0 | 10'0 | ... | ... | 21 |
| 90 | ... | ... | 10'3 | 0'0 | 10'3 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | 31 |
| 259 | ... | ... | 9'7 | 0'0 | 9'7 | 5250 | 11'5 | 0'0 | 11'5 | ... | ... | 31 |
| 91 | ... | ... | 9'4 | 0'0 | 9'4 | 5260 | 12'2 | 0'0 | 12'2 | ... | ... | 31 |
| 259 | ... | ... | 8'6 | 0'0 | 8'6 | 5280 | 13'4 | 0'0 | 13'4 | ... | ... | 125 |
| 264 | ... | ... | 8'0 | 0'0 | 8'0 | 5300 | 14'6 | 0'0 | 14'6 | ... | ... | 123 |
| 106 | ... | ... | 7'3 | 0'0 | 7'3 | 5320 | 16'0 | 0'0 | 16'0 | ... | ... | 29 |
| 261 | ... | ... | 6'5 | 0'0 | 6'5 | 5340 | 17'3 | 0'0 | 17'3 | ... | ... | 10 |
| 105 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | 10 |
| 122 | ... | ... | 6'1 | 0'0 | 6'1 | 5360 | 18'6 | 0'0 | 18'6 | ... | ... | 31 |
| 103 | ... | ... | 5'4 | 0'0 | 5'4 | 5380 | 20'2 | 0'0 | 20'2 | ... | ... | 10 |
| 103 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 21'6 | 0'0 | 21'6 | ... | ... | 10 |
| 110 | ... | ... | 4'5 | 0'0 | 4'5 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | 10 |
| 161 | ... | ... | 4'2 | 0'0 | 4'2 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | 10 |
| 140 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | 10 |
| 328 | ... | ... | 3'7 | 0'0 | 3'7 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | 10 |
| 15 | ... | ... | 3'4 | 0'0 | 3'4 | 5480 | 28'2 | 0'0 | 28'2 | ... | ... | 10 |
| 120 | ... | ... | 3'2 | 0'0 | 3'2 | 5500 | 29'7 | 0'0 | 29'7 | ... | ... | 10 |
| 344 | ... | ... | 3'0 | 0'0 | 3'0 | 5520 | 31'5 | 0'0 | 31'5 | ... | ... | 10 |
| 785 | ... | ... | 2'6 | 0'0 | 2'6 | 5540 | 33'3 | 0'0 | 33'3 | ... | ... | 10 |
| 84 | ... | ... | 2'5 | 0'0 | 2'5 | 5550 | 34'2 | 0'0 | 34'2 | ... | ... | 10 |
| 96 | ... | ... | 2'4 | 0'0 | 2'4 | 5560 | 35'1 | 0'0 | 35'1 | ... | ... | 10 |
| 357 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 38'6 | 0'0 | 38'6 | ... | ... | 1 |
| 435 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 43'2 | 0'0 | 43'2 | ... | ... | 68 |
| 218 | ... | ... | 1'2 | 0'0 | 1'2 | 5700 | 47'7 | 0'0 | 47'7 | ... | ... | 1 |
| 766 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 5750 | 52'5 | 0'0 | 52'5 | ... | ... | 10 |
| 1217 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'4 | 0'0 | 57'4 | ... | ... | 10 |
| 480 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 62'3 | 0'0 | 62'3 | ... | ... | 1 |
| 231 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 67'2 | 0'0 | 67'2 | ... | ... | 1 |
| 723 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 72'2 | 0'0 | 72'2 | ... | ... | 10 |
| 491 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 77'1 | 0'0 | 77'1 | ... | ... | 1 |
| 685 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 82'1 | 0'0 | 82'1 | ... | ... | 10 |
| 125 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 87'0 | 0'0 | 87'0 | ... | ... | 11 |
| 493 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 91'7 | 0'0 | 91'7 | ... | ... | 1 |
| 800 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'7 | 0'0 | 96'7 | ... | ... | 10 |
| 811 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'7 | 0'0 | 101'7 | ... | ... | 10 |
| 840 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'7 | 0'0 | 106'7 | ... | ... | 10 |
| 291 | ... | ... | 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 | ... | ... | 10 |
| 291 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'7 | 0'0 | 121'7 | ... | ... | 11 |
| 386 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'6 | 0'0 | 126'6 | ... | ... | 1 |
| 530 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'6 | 0'0 | 131'6 | ... | ... | 1 |
| 534 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'6 | 0'0 | 136'6 | ... | ... | 10 |
| 533 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'6 | 0'0 | 141'6 | ... | ... | 10 |
| 550 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'6 | 0'0 | 146'6 | ... | ... | 10 |
| 560 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'6 | 0'0 | 151'6 | ... | ... | 10 |
| 599 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'6 | 0'0 | 156'6 | ... | ... | 10 |
| 809 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'6 | 0'0 | 161'6 | ... | ... | 10 |
| 815 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'6 | 0'0 | 166'6 | ... | ... | 10 |
| 817 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'6 | 0'0 | 171'6 | ... | ... | 10 |
| 824 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'6 | 0'0 | 176'6 | ... | ... | 10 |
| 829 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'6 | 0'0 | 181'6 | ... | ... | 66 |
| 846 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'6 | 0'0 | 186'6 | ... | ... | 66 |
| 858 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'6 | 0'0 | 191'6 | ... | ... | 66 |
| 871 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'6 | 0'0 | 196'6 | ... | ... | 66 |
| 126 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'6 | 0'0 | 201'6 | ... | ... | 66 |
| 151 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'6 | 0'0 | 206'6 | ... | ... | 66 |
| 135 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 211'6 | 0'0 | 211'6 | ... | ... | 66 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'6 | 0'0 | 216'6 | ... | ... | 66 |
| 408 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 221'6 | 0'0 | 221'6 | ... | ... | 66 |
| 420 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'6 | 0'0 | 226'6 | ... | ... | 66 |
| 407 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 231'6 | 0'0 | 231'6 | ... | ... | 66 |
| 419 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'6 | 0'0 | 236'6 | ... | ... | 66 |
| 406 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'6 | 0'0 | 246'6 | ... | ... | 66 |
| 449 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'6 | 0'0 | 256'6 | ... | ... | 66 |
| 405 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'6 | 0'0 | 266'6 | ... | ... | 66 |
| 448 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'6 | 0'0 | 276'6 | ... | ... | 66 |
| 398 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'6 | 0'0 | 286'6 | ... | ... | 66 |
| 397 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'6 | 0'0 | 296'6 | ... | ... | 66 |
| 404 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'6 | 0'0 | 306'6 | ... | ... | 66 |
| 411 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'6 | 0'0 | 316'6 | ... | ... | 66 |
| 528 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'6 | 0'0 | 326'6 | ... | ... | 66 |
| 571 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'6 | 0'0 | 336'6 | ... | ... | 1 |
| 533 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'6 | 0'0 | 346'6 | ... | ... | 1 |
| 545 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'6 | 0'0 | 356'6 | ... | ... | 1 |
| 557 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'6 | 0'0 | 366'6 | ... | ... | 1 |
| 565 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'6 | 0'0 | 376'6 | ... | ... | 1 |
| 580 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'6 | 0'0 | 386'6 | ... | ... | 1 |
| 583 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'6 | 0'0 | 396'6 | ... | ... | 1 |
| 585 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'6 | 0'0 | 406'6 | ... | ... | 1 |
| 593 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'6 | 0'0 | 416'6 | ... | ... | 1 |
| 609 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'6 | 0'0 | 426'6 | ... | ... | 66 |
| 617 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'6 | 0'0 | 436'6 | ... | ... | 66 |
| 623 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'6 | 0'0 | 446'6 | ... | ... | 66 |
| 637 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'6 | 0'0 | 456'6 | ... | ... | 66 |
| 649 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'6 | 0'0 | 466'6 | ... | ... | 66 |
| 798 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'6 | 0'0 | 476'6 | ... | ... | 66 |
| 899 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'6 | 0'0 | 576'6 | ... | ... | 66 |
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.