Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 313'4 | -8'2 | 305'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 303'4 | -8'2 | 295'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 293'4 | -8'2 | 285'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 283'4 | -8'2 | 275'2 | 2300 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 273'4 | -8'2 | 265'2 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 263'5 | -8'2 | 255'3 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 253'5 | -8'1 | 245'4 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 243'6 | -8'1 | 235'5 | 2700 | 0'6 | 0'1 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 234'0 | -8'1 | 225'7 | 2800 | 0'7 | 0'1 | 0'6 | ... | ... | 0 |
| 0 | ... | ... | 224'2 | -8'1 | 216'1 | 2900 | 1'2 | 0'2 | 1'0 | ... | ... | 0 |
| 0 | ... | ... | 214'4 | -8'0 | 206'4 | 3000 | 1'4 | 0'1 | 1'3 | ... | ... | 0 |
| 0 | ... | ... | 204'7 | -8'0 | 196'7 | 3100 | 2'0 | 0'2 | 1'6 | ... | ... | 0 |
| 0 | ... | ... | 195'2 | -7'7 | 187'3 | 3200 | 2'3 | 0'2 | 2'1 | ... | ... | 0 |
| 0 | ... | ... | 185'6 | -7'7 | 177'7 | 3300 | 3'0 | 0'3 | 2'5 | ... | ... | 0 |
| 0 | ... | ... | 176'3 | -7'6 | 168'5 | 3400 | 3'6 | 0'4 | 3'2 | ... | ... | 0 |
| 0 | ... | ... | 167'1 | -7'5 | 159'4 | 3500 | 4'4 | 0'4 | 4'0 | ... | ... | 0 |
| 0 | ... | ... | 158'0 | -7'5 | 150'3 | 3600 | 5'4 | 0'6 | 4'6 | ... | ... | 0 |
| 0 | ... | ... | 149'0 | -7'4 | 141'4 | 3700 | 6'4 | 0'6 | 5'6 | ... | ... | 0 |
| 0 | ... | ... | 140'1 | -7'2 | 132'7 | 3800 | 7'7 | 0'7 | 7'0 | ... | ... | 0 |
| 0 | ... | ... | 131'5 | -7'2 | 124'3 | 3900 | 9'3 | 1'0 | 8'3 | ... | ... | 0 |
| 0 | ... | ... | 123'2 | -7'1 | 116'1 | 4000 | 11'1 | 1'1 | 10'0 | ... | ... | 0 |
| 0 | ... | ... | 115'1 | -6'7 | 108'2 | 4100 | 13'2 | 1'3 | 11'7 | ... | ... | 0 |
| 0 | ... | ... | 107'3 | -6'5 | 100'6 | 4200 | 15'5 | 1'4 | 14'1 | ... | ... | 0 |
| 0 | ... | ... | 100'0 | -6'4 | 93'4 | 4300 | 18'4 | 1'7 | 16'5 | ... | ... | 23 |
| 0 | ... | ... | 93'0 | -6'2 | 86'6 | 4400 | 21'5 | 2'0 | 19'5 | ... | ... | 0 |
| 75 | ... | ... | 86'4 | -6'0 | 80'4 | 4500 | 25'3 | 2'2 | 23'1 | ... | ... | 23 |
| 0 | ... | ... | 80'3 | -5'6 | 74'5 | 4600 | 29'4 | 2'4 | 27'0 | ... | ... | 0 |
| 23 | ... | ... | 74'7 | -5'5 | 69'2 | 4700 | 34'1 | 2'6 | 31'3 | ... | ... | 0 |
| 0 | ... | ... | 69'6 | -5'3 | 64'3 | 4800 | 39'2 | 3'0 | 36'2 | ... | ... | 0 |
| 0 | ... | ... | 65'0 | -5'0 | 60'0 | 4900 | 44'6 | 3'1 | 41'5 | ... | ... | 0 |
| 0 | ... | ... | 60'6 | -4'6 | 56'0 | 5000 | 50'6 | 3'4 | 47'2 | ... | ... | 0 |
| 0 | ... | ... | 56'7 | -4'5 | 52'2 | 5100 | 57'0 | 3'5 | 53'3 | ... | ... | 0 |
| 0 | ... | ... | 53'3 | -4'3 | 49'0 | 5200 | 63'6 | 3'7 | 59'7 | ... | ... | 0 |
| 0 | ... | ... | 50'2 | -4'2 | 46'0 | 5300 | 70'6 | 4'0 | 66'6 | ... | ... | 0 |
| 0 | ... | ... | 47'3 | -4'0 | 43'3 | 5400 | 78'0 | 4'1 | 73'7 | ... | ... | 0 |
| 0 | ... | ... | 44'6 | -3'6 | 41'0 | 5500 | 85'5 | 4'4 | 81'1 | ... | ... | 0 |
| 0 | ... | ... | 42'3 | -3'5 | 38'6 | 5600 | 93'3 | 4'5 | 88'6 | ... | ... | 0 |
| 0 | ... | ... | 40'1 | -3'4 | 36'5 | 5700 | 101'2 | 4'6 | 96'4 | ... | ... | 0 |
| 0 | ... | ... | 38'0 | -3'2 | 34'6 | 5800 | 109'3 | 5'0 | 104'3 | ... | ... | 0 |
| 0 | ... | ... | 36'0 | -3'1 | 32'7 | 5900 | 117'3 | 5'0 | 112'3 | ... | ... | 0 |
| 12 | ... | ... | 34'0 | -3'0 | 31'0 | 6000 | 125'5 | 5'2 | 120'3 | ... | ... | 0 |
| 0 | ... | ... | 32'1 | -2'7 | 29'2 | 6100 | 133'6 | 5'3 | 128'3 | ... | ... | 0 |
| 0 | ... | ... | 30'1 | -2'6 | 27'3 | 6200 | 141'7 | 5'4 | 136'3 | ... | ... | 0 |
| 0 | ... | ... | 28'2 | -2'5 | 25'5 | 6300 | 150'1 | 5'5 | 144'4 | ... | ... | 0 |
| 0 | ... | ... | 26'3 | -2'3 | 24'0 | 6400 | 158'3 | 5'6 | 152'5 | ... | ... | 0 |
| 23 | ... | ... | 24'5 | -2'2 | 22'3 | 6500 | 166'6 | 5'7 | 160'7 | ... | ... | 0 |
| 0 | ... | ... | 23'0 | -2'2 | 20'6 | 6600 | 175'1 | 6'0 | 169'1 | ... | ... | 0 |
| 0 | ... | ... | 21'3 | -2'1 | 19'2 | 6700 | 183'5 | 6'1 | 177'4 | ... | ... | 0 |
| 0 | ... | ... | 19'7 | -2'0 | 17'7 | 6800 | 192'2 | 6'2 | 186'0 | ... | ... | 0 |
| 0 | ... | ... | 18'4 | -1'7 | 16'5 | 6900 | 201'0 | 6'3 | 194'5 | ... | ... | 0 |
| 382 | 16'2 | 16'2 | 17'2 | -1'6 | 15'4 | 7000 | 209'6 | 6'4 | 203'2 | ... | ... | 0 |
| 0 | ... | ... | 16'0 | -1'5 | 14'3 | 7100 | 218'6 | 6'5 | 212'1 | ... | ... | 0 |
| 0 | ... | ... | 15'0 | -1'4 | 13'4 | 7200 | 227'6 | 6'6 | 221'0 | ... | ... | 0 |
| 0 | ... | ... | 14'0 | -1'3 | 12'5 | 7300 | 236'7 | 6'6 | 230'1 | ... | ... | 0 |
| 0 | ... | ... | 13'2 | -1'4 | 11'6 | 7400 | 246'1 | 6'7 | 239'2 | ... | ... | 0 |
| 0 | ... | ... | 12'3 | -1'2 | 11'1 | 7500 | 255'3 | 7'0 | 248'3 | ... | ... | 0 |
| 0 | ... | ... | 11'6 | -1'2 | 10'4 | 7600 | 264'5 | 6'7 | 257'6 | ... | ... | 0 |
| 0 | ... | ... | 11'1 | -1'2 | 9'7 | 7700 | 274'1 | 7'1 | 267'0 | ... | ... | 0 |
| 0 | ... | ... | 10'4 | -1'1 | 9'3 | 7800 | 283'4 | 7'1 | 276'3 | ... | ... | 0 |
| 0 | ... | ... | 10'0 | -1'1 | 8'7 | 7900 | 293'0 | 7'1 | 285'7 | ... | ... | 0 |
| 0 | ... | ... | 9'3 | -1'0 | 8'3 | 8000 | 302'4 | 7'1 | 295'3 | ... | ... | 0 |
| 0 | ... | ... | 9'0 | -1'0 | 8'0 | 8100 | 312'1 | 7'2 | 304'7 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.