Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 0 | ... | ... | 235'2 | 0'0 | 235'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 225'2 | 0'0 | 225'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 215'2 | 0'0 | 215'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
| 0 | ... | ... | 205'2 | 0'0 | 205'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 190 |
| 0 | ... | ... | 195'2 | 0'0 | 195'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 406 |
| 0 | ... | ... | 185'2 | 0'0 | 185'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 431 |
| 0 | ... | ... | 175'2 | 0'0 | 175'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 435 |
| 0 | ... | ... | 165'2 | 0'0 | 165'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 816 |
| 1 | ... | ... | 155'2 | 0'0 | 155'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 713 |
| 1 | ... | ... | 145'2 | 0'0 | 145'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 716 |
| 1 | ... | ... | 135'2 | 0'0 | 135'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | 379 |
| 1 | ... | ... | 125'3 | 0'0 | 125'3 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | 406 |
| 1 | ... | ... | 115'5 | 0'0 | 115'5 | 4100 | 1'3 | 0'0 | 1'3 | ... | ... | 434 |
| 1 | ... | ... | 106'2 | 0'0 | 106'2 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | 100 |
| 1 | ... | ... | 101'5 | 0'0 | 101'5 | 4250 | 2'3 | 0'0 | 2'3 | ... | ... | 720 |
| 1 | ... | ... | 97'0 | 0'0 | 97'0 | 4300 | 2'6 | 0'0 | 2'6 | ... | ... | 539 |
| 1 | ... | ... | 92'4 | 0'0 | 92'4 | 4350 | 3'2 | 0'0 | 3'2 | ... | ... | 311 |
| 1 | ... | ... | 88'1 | 0'0 | 88'1 | 4400 | 3'7 | 0'0 | 3'7 | ... | ... | 80 |
| 1 | ... | ... | 83'7 | 0'0 | 83'7 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | 298 |
| 1 | ... | ... | 79'5 | 0'0 | 79'5 | 4500 | 5'3 | 0'0 | 5'3 | ... | ... | 138 |
| 1 | ... | ... | 75'5 | 0'0 | 75'5 | 4550 | 6'2 | 0'0 | 6'2 | ... | ... | 113 |
| 1 | ... | ... | 71'5 | 0'0 | 71'5 | 4600 | 7'2 | 0'0 | 7'2 | ... | ... | 113 |
| 1 | ... | ... | 67'7 | 0'0 | 67'7 | 4650 | 8'3 | 0'0 | 8'3 | ... | ... | 136 |
| 1 | ... | ... | 64'2 | 0'0 | 64'2 | 4700 | 9'5 | 0'0 | 9'5 | ... | ... | 155 |
| 1 | ... | ... | 60'5 | 0'0 | 60'5 | 4750 | 11'1 | 0'0 | 11'1 | ... | ... | 135 |
| 1 | ... | ... | 57'2 | 0'0 | 57'2 | 4800 | 12'5 | 0'0 | 12'5 | ... | ... | 115 |
| 1 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 14'3 | 0'0 | 14'3 | ... | ... | 53 |
| 1 | ... | ... | 51'0 | 0'0 | 51'0 | 4900 | 16'2 | 0'0 | 16'2 | ... | ... | 102 |
| 1 | ... | ... | 48'0 | 0'0 | 48'0 | 4950 | 18'1 | 0'0 | 18'1 | ... | ... | 68 |
| 1 | ... | ... | 45'2 | 0'0 | 45'2 | 5000 | 20'2 | 0'0 | 20'2 | ... | ... | 50 |
| 63 | ... | ... | 42'4 | 0'0 | 42'4 | 5050 | 22'5 | 0'0 | 22'5 | ... | ... | 171 |
| 45 | ... | ... | 40'0 | 0'0 | 40'0 | 5100 | 25'0 | 0'0 | 25'0 | ... | ... | 165 |
| 46 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 27'5 | 0'0 | 27'5 | ... | ... | 161 |
| 45 | 35'0 | 35'0 | 35'3 | -0'3 | 35'0 | 5200 | 30'2 | 0'0 | 30'2 | ... | ... | 158 |
| 47 | ... | ... | 33'2 | 0'0 | 33'2 | 5250 | 33'1 | 0'0 | 33'1 | ... | ... | 153 |
| 55 | ... | ... | 31'2 | 0'0 | 31'2 | 5300 | 36'0 | 0'0 | 36'0 | ... | ... | 84 |
| 47 | ... | ... | 29'3 | 0'0 | 29'3 | 5350 | 39'0 | 0'0 | 39'0 | ... | ... | 67 |
| 55 | ... | ... | 27'5 | 0'0 | 27'5 | 5400 | 42'1 | 0'0 | 42'1 | ... | ... | 57 |
| 72 | ... | ... | 25'7 | 0'0 | 25'7 | 5450 | 45'3 | 0'0 | 45'3 | ... | ... | 64 |
| 67 | ... | ... | 24'2 | 0'0 | 24'2 | 5500 | 48'5 | 0'0 | 48'5 | ... | ... | 65 |
| 54 | ... | ... | 22'6 | 0'0 | 22'6 | 5550 | 52'0 | 0'0 | 52'0 | ... | ... | 63 |
| 47 | ... | ... | 21'2 | 0'0 | 21'2 | 5600 | 55'4 | 0'0 | 55'4 | ... | ... | 62 |
| 55 | ... | ... | 20'0 | 0'0 | 20'0 | 5650 | 59'1 | 0'0 | 59'1 | ... | ... | 1 |
| 49 | 18'7 | 17'1 | 18'5 | 0'2 | 18'7 | 5700 | 62'6 | 0'0 | 62'6 | ... | ... | 1 |
| 60 | ... | ... | 17'4 | 0'0 | 17'4 | 5750 | 66'4 | 0'0 | 66'4 | ... | ... | 1 |
| 71 | 15'2 | 15'1 | 16'3 | -1'1 | 15'2 | 5800 | 70'3 | 0'0 | 70'3 | ... | ... | 1 |
| 63 | ... | ... | 15'2 | 0'0 | 15'2 | 5850 | 74'2 | 0'0 | 74'2 | ... | ... | 1 |
| 59 | ... | ... | 14'3 | 0'0 | 14'3 | 5900 | 78'1 | 0'0 | 78'1 | ... | ... | 1 |
| 60 | ... | ... | 13'3 | 0'0 | 13'3 | 5950 | 82'2 | 0'0 | 82'2 | ... | ... | 1 |
| 62 | 12'5 | 12'2 | 12'4 | 0'1 | 12'5 | 6000 | 86'2 | 0'0 | 86'2 | ... | ... | 1 |
| 64 | ... | ... | 11'6 | 0'0 | 11'6 | 6050 | 90'4 | 0'0 | 90'4 | ... | ... | 1 |
| 66 | ... | ... | 11'0 | 0'0 | 11'0 | 6100 | 94'5 | 0'0 | 94'5 | ... | ... | 1 |
| 92 | ... | ... | 10'3 | 0'0 | 10'3 | 6150 | 98'7 | 0'0 | 98'7 | ... | ... | 1 |
| 90 | ... | ... | 9'6 | 0'0 | 9'6 | 6200 | 103'2 | 0'0 | 103'2 | ... | ... | 1 |
| 292 | ... | ... | 9'1 | 0'0 | 9'1 | 6250 | 107'5 | 0'0 | 107'5 | ... | ... | 1 |
| 59 | ... | ... | 8'4 | 0'0 | 8'4 | 6300 | 112'0 | 0'0 | 112'0 | ... | ... | 1 |
| 68 | ... | ... | 8'0 | 0'0 | 8'0 | 6350 | 116'4 | 0'0 | 116'4 | ... | ... | 1 |
| 61 | ... | ... | 7'5 | 0'0 | 7'5 | 6400 | 120'7 | 0'0 | 120'7 | ... | ... | 1 |
| 299 | ... | ... | 7'1 | 0'0 | 7'1 | 6450 | 125'4 | 0'0 | 125'4 | ... | ... | 1 |
| 64 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 6500 | 130'0 | 0'0 | 130'0 | ... | ... | 1 |
| 63 | ... | ... | 6'3 | 0'0 | 6'3 | 6550 | 134'5 | 0'0 | 134'5 | ... | ... | 1 |
| 65 | ... | ... | 6'0 | 0'0 | 6'0 | 6600 | 139'1 | 0'0 | 139'1 | ... | ... | 1 |
| 307 | ... | ... | 5'5 | 0'0 | 5'5 | 6650 | 143'7 | 0'0 | 143'7 | ... | ... | 1 |
| 65 | ... | ... | 5'3 | 0'0 | 5'3 | 6700 | 148'4 | 0'0 | 148'4 | ... | ... | 1 |
| 411 | ... | ... | 5'0 | 0'0 | 5'0 | 6750 | 153'1 | 0'0 | 153'1 | ... | ... | 1 |
| 316 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 157'7 | 0'0 | 157'7 | ... | ... | 1 |
| 465 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 162'5 | 0'0 | 162'5 | ... | ... | 1 |
| 495 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 167'3 | 0'0 | 167'3 | ... | ... | 1 |
| 516 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 172'1 | 0'0 | 172'1 | ... | ... | 1 |
| 765 | ... | ... | 3'7 | 0'0 | 3'7 | 7000 | 176'7 | 0'0 | 176'7 | ... | ... | 1 |
| 496 | 3'6 | 3'6 | 3'5 | 0'1 | 3'6 | 7050 | 181'5 | 0'0 | 181'5 | ... | ... | 1 |
| 748 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 186'3 | 0'0 | 186'3 | ... | ... | 1 |
| 520 | ... | ... | 3'2 | 0'0 | 3'2 | 7150 | 191'2 | 0'0 | 191'2 | ... | ... | 1 |
| 178 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 196'1 | 0'0 | 196'1 | ... | ... | 1 |
| 176 | ... | ... | 2'7 | 0'0 | 2'7 | 7250 | 200'7 | 0'0 | 200'7 | ... | ... | 1 |
| 754 | ... | ... | 2'6 | 0'0 | 2'6 | 7300 | 205'6 | 0'0 | 205'6 | ... | ... | 1 |
| 772 | ... | ... | 2'5 | 0'0 | 2'5 | 7350 | 210'5 | 0'0 | 210'5 | ... | ... | 1 |
| 532 | ... | ... | 2'4 | 0'0 | 2'4 | 7400 | 215'4 | 0'0 | 215'4 | ... | ... | 1 |
| 568 | ... | ... | 2'3 | 0'0 | 2'3 | 7450 | 220'3 | 0'0 | 220'3 | ... | ... | 1 |
| 173 | ... | ... | 2'2 | 0'0 | 2'2 | 7500 | 225'3 | 0'0 | 225'3 | ... | ... | 1 |
| 368 | ... | ... | 2'2 | 0'0 | 2'2 | 7550 | 230'2 | 0'0 | 230'2 | ... | ... | 1 |
| 391 | ... | ... | 2'1 | 0'0 | 2'1 | 7600 | 235'1 | 0'0 | 235'1 | ... | ... | 1 |
| 547 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 240'1 | 0'0 | 240'1 | ... | ... | 1 |
| 186 | ... | ... | 2'0 | 0'0 | 2'0 | 7700 | 245'0 | 0'0 | 245'0 | ... | ... | 1 |
| 1090 | ... | ... | 1'7 | 0'0 | 1'7 | 7800 | 255'0 | 0'0 | 255'0 | ... | ... | 1 |
| 570 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 264'7 | 0'0 | 264'7 | ... | ... | 1 |
| 1096 | ... | ... | 1'5 | 0'0 | 1'5 | 8000 | 274'7 | 0'0 | 274'7 | ... | ... | 1 |
| 106 | ... | ... | 1'4 | 0'0 | 1'4 | 8100 | 284'6 | 0'0 | 284'6 | ... | ... | 1 |
| 387 | ... | ... | 1'3 | 0'0 | 1'3 | 8200 | 294'6 | 0'0 | 294'6 | ... | ... | 1 |
| 426 | ... | ... | 1'3 | 0'0 | 1'3 | 8300 | 304'6 | 0'0 | 304'6 | ... | ... | 1 |
| 106 | ... | ... | 1'2 | 0'0 | 1'2 | 8400 | 314'6 | 0'0 | 314'6 | ... | ... | 1 |
| 392 | ... | ... | 1'2 | 0'0 | 1'2 | 8500 | 324'6 | 0'0 | 324'6 | ... | ... | 1 |
| 100 | ... | ... | 1'1 | 0'0 | 1'1 | 8600 | 334'6 | 0'0 | 334'6 | ... | ... | 1 |
| 395 | ... | ... | 1'1 | 0'0 | 1'1 | 8700 | 344'6 | 0'0 | 344'6 | ... | ... | 1 |
| 321 | ... | ... | 1'0 | 0'0 | 1'0 | 8800 | 354'6 | 0'0 | 354'6 | ... | ... | 1 |
| 423 | ... | ... | 1'0 | 0'0 | 1'0 | 8900 | 364'6 | 0'0 | 364'6 | ... | ... | 0 |
| 354 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 374'6 | 0'0 | 374'6 | ... | ... | 0 |
| 264 | ... | ... | 0'7 | 0'0 | 0'7 | 9100 | 384'6 | 0'0 | 384'6 | ... | ... | 0 |
| 432 | ... | ... | 0'7 | 0'0 | 0'7 | 9200 | 394'6 | 0'0 | 394'6 | ... | ... | 0 |
| 393 | ... | ... | 0'6 | 0'0 | 0'6 | 9300 | 404'6 | 0'0 | 404'6 | ... | ... | 0 |
| 331 | ... | ... | 0'6 | 0'0 | 0'6 | 9400 | 414'6 | 0'0 | 414'6 | ... | ... | 0 |
| 100 | ... | ... | 0'6 | 0'0 | 0'6 | 9500 | 424'6 | 0'0 | 424'6 | ... | ... | 0 |
| 428 | ... | ... | 0'6 | 0'0 | 0'6 | 9600 | 434'6 | 0'0 | 434'6 | ... | ... | 0 |
| 400 | ... | ... | 0'6 | 0'0 | 0'6 | 9700 | 444'6 | 0'0 | 444'6 | ... | ... | 0 |
| 350 | ... | ... | 0'6 | 0'0 | 0'6 | 9800 | 454'6 | 0'0 | 454'6 | ... | ... | 0 |
| 325 | ... | ... | 0'5 | 0'0 | 0'5 | 9900 | 464'6 | 0'0 | 464'6 | ... | ... | 0 |
| 100 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 474'6 | 0'0 | 474'6 | ... | ... | 0 |
| 434 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 574'6 | 0'0 | 574'6 | ... | ... | 0 |
| 696 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 674'6 | 0'0 | 674'6 | ... | ... | 0 |
| 344 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 774'6 | 0'0 | 774'6 | ... | ... | 0 |
| 686 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 874'6 | 0'0 | 874'6 | ... | ... | 0 |
| 403 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 974'6 | 0'0 | 974'6 | ... | ... | 0 |
| 136 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1474'6 | 0'0 | 1474'6 | ... | ... | 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.