Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 206'0 | -2'0 | 204'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 196'0 | -2'0 | 194'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
| 0 | ... | ... | 186'0 | -2'0 | 184'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 176'0 | -2'0 | 174'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 166'0 | -2'0 | 164'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
| 0 | ... | ... | 156'0 | -2'0 | 154'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 146'0 | -2'0 | 144'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 136'0 | -2'0 | 134'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 17 |
| 0 | ... | ... | 126'0 | -2'0 | 124'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 116'0 | -2'0 | 114'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
| 0 | ... | ... | 106'0 | -2'0 | 104'0 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | 88 |
| 0 | ... | ... | 96'0 | -2'0 | 94'0 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | 29 |
| 0 | ... | ... | 91'0 | -2'0 | 89'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 86'1 | -2'0 | 84'1 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | 182 |
| 0 | ... | ... | 81'2 | -2'0 | 79'2 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | 4 |
| 12 | ... | ... | 76'3 | -2'0 | 74'3 | 3600 | 0'7 | -0'1 | 1'0 | ... | ... | 1417 |
| 3 | ... | ... | 71'5 | -2'0 | 69'5 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 60 |
| 27 | ... | ... | 66'7 | -2'0 | 64'7 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | 267 |
| 0 | 63'4 | 63'4 | 62'2 | -2'1 | 60'1 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | 4944 |
| 1 | ... | ... | 57'5 | -2'0 | 55'5 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | 487 |
| 0 | ... | ... | 53'1 | -1'7 | 51'2 | 3850 | 2'6 | 0'1 | 2'5 | ... | ... | 263 |
| 0 | ... | ... | 48'6 | -1'7 | 46'7 | 3900 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | 2119 |
| 1 | ... | ... | 44'4 | -1'5 | 42'7 | 3950 | 4'2 | 0'2 | 4'0 | ... | ... | 864 |
| 25 | ... | ... | 40'5 | -1'5 | 39'0 | 4000 | 5'3 | 0'3 | 5'0 | 5'3 | 4'6 | 8702 |
| 0 | ... | ... | 36'7 | -1'5 | 35'2 | 4050 | 6'5 | 0'4 | 6'1 | 6'2 | 5'7 | 1262 |
| 103 | ... | ... | 33'3 | -1'4 | 31'7 | 4100 | 8'1 | 0'4 | 7'5 | 8'0 | 7'5 | 5651 |
| 5 | ... | ... | 30'1 | -1'3 | 28'6 | 4150 | 9'7 | 0'4 | 9'3 | 9'1 | 9'1 | 1042 |
| 320 | ... | ... | 27'1 | -1'3 | 25'6 | 4200 | 12'0 | 0'5 | 11'3 | 11'5 | 10'6 | 11447 |
| 89 | 24'7 | 24'7 | 24'3 | -1'2 | 23'1 | 4250 | 14'2 | 0'6 | 13'4 | 13'6 | 13'4 | 2406 |
| 1065 | ... | ... | 21'7 | -1'1 | 20'6 | 4300 | 16'6 | 0'6 | 16'0 | 16'0 | 15'2 | 8327 |
| 732 | 20'2 | 19'0 | 19'5 | -1'1 | 18'4 | 4350 | 19'4 | 0'7 | 18'5 | 18'3 | 18'2 | 1560 |
| 8149 | 18'2 | 17'0 | 17'5 | -1'0 | 16'5 | 4400 | 22'4 | 1'0 | 21'4 | 21'1 | 21'0 | 10880 |
| 884 | 16'3 | 15'0 | 15'6 | -0'7 | 14'7 | 4450 | 25'6 | 1'1 | 24'5 | ... | ... | 536 |
| 17611 | 15'2 | 13'2 | 14'0 | -0'6 | 13'2 | 4500 | 29'0 | 1'1 | 27'7 | 27'7 | 27'2 | 6290 |
| 2556 | 12'2 | 12'2 | 12'4 | -0'6 | 11'6 | 4550 | 32'4 | 1'2 | 31'2 | 31'6 | 31'6 | 1732 |
| 12517 | 11'5 | 10'6 | 11'1 | -0'5 | 10'4 | 4600 | 36'2 | 1'3 | 34'7 | 35'6 | 33'6 | 4979 |
| 2128 | 10'7 | 10'1 | 10'0 | -0'5 | 9'3 | 4650 | 40'0 | 1'3 | 38'5 | ... | ... | 337 |
| 5497 | 9'4 | 8'4 | 9'0 | -0'5 | 8'3 | 4700 | 44'0 | 1'4 | 42'4 | ... | ... | 2470 |
| 889 | 8'4 | 8'1 | 8'0 | -0'4 | 7'4 | 4750 | 48'0 | 1'3 | 46'5 | ... | ... | 66 |
| 4333 | 7'4 | 7'0 | 7'2 | -0'4 | 6'6 | 4800 | 52'2 | 1'4 | 50'6 | ... | ... | 480 |
| 850 | 6'1 | 6'1 | 6'4 | -0'3 | 6'1 | 4850 | 56'4 | 1'4 | 55'0 | ... | ... | 91 |
| 2731 | ... | ... | 5'7 | -0'3 | 5'4 | 4900 | 60'7 | 1'5 | 59'2 | ... | ... | 20 |
| 2159 | ... | ... | 5'3 | -0'3 | 5'0 | 4950 | 65'2 | 1'4 | 63'6 | ... | ... | 37 |
| 10577 | 5'2 | 4'4 | 4'7 | -0'4 | 4'3 | 5000 | 69'6 | 1'5 | 68'1 | 67'1 | 67'1 | 301 |
| 609 | ... | ... | 4'3 | -0'3 | 4'0 | 5050 | 74'2 | 1'4 | 72'6 | ... | ... | 0 |
| 3841 | 4'2 | 4'1 | 4'0 | -0'3 | 3'5 | 5100 | 78'7 | 1'5 | 77'2 | ... | ... | 17 |
| 853 | 3'7 | 3'4 | 3'5 | -0'2 | 3'3 | 5150 | 83'4 | 1'5 | 81'7 | ... | ... | 0 |
| 2872 | 3'4 | 3'2 | 3'3 | -0'2 | 3'1 | 5200 | 88'2 | 1'5 | 86'5 | ... | ... | 273 |
| 799 | ... | ... | 3'1 | -0'2 | 2'7 | 5250 | 93'0 | 1'6 | 91'2 | ... | ... | 1 |
| 1377 | ... | ... | 2'7 | -0'2 | 2'5 | 5300 | 97'6 | 1'6 | 96'0 | ... | ... | 0 |
| 359 | ... | ... | 2'5 | -0'1 | 2'4 | 5350 | 102'5 | 1'7 | 100'6 | ... | ... | 0 |
| 1635 | ... | ... | 2'4 | -0'1 | 2'3 | 5400 | 107'3 | 1'6 | 105'5 | ... | ... | 15 |
| 345 | ... | ... | 2'3 | -0'2 | 2'1 | 5450 | 112'2 | 1'7 | 110'3 | ... | ... | 0 |
| 6402 | ... | ... | 2'2 | -0'2 | 2'0 | 5500 | 117'1 | 1'7 | 115'2 | ... | ... | 1 |
| 257 | ... | ... | 2'0 | -0'1 | 1'7 | 5550 | 122'0 | 1'7 | 120'1 | ... | ... | 0 |
| 794 | ... | ... | 2'0 | -0'2 | 1'6 | 5600 | 126'7 | 1'7 | 125'0 | ... | ... | 0 |
| 105 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 5650 | 131'6 | 1'7 | 129'7 | ... | ... | 0 |
| 351 | 1'6 | 1'6 | 1'6 | -0'1 | 1'5 | 5700 | 136'5 | 1'7 | 134'6 | ... | ... | 0 |
| 183 | ... | ... | 1'5 | -0'1 | 1'4 | 5750 | 141'4 | 1'7 | 139'5 | ... | ... | 0 |
| 440 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 146'4 | 2'0 | 144'4 | ... | ... | 0 |
| 90 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 156'3 | 2'0 | 154'3 | ... | ... | 1 |
| 259 | ... | ... | 1'2 | -0'1 | 1'1 | 6000 | 166'2 | 2'0 | 164'2 | ... | ... | 0 |
| 265 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 176'1 | 2'0 | 174'1 | ... | ... | 0 |
| 133 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 186'1 | 2'0 | 184'1 | ... | ... | 0 |
| 267 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 196'0 | 2'0 | 194'0 | ... | ... | 0 |
| 329 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 206'0 | 2'0 | 204'0 | ... | ... | 0 |
| 657 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 216'0 | 2'0 | 214'0 | ... | ... | 0 |
| 414 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 226'0 | 2'0 | 224'0 | ... | ... | 0 |
| 218 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 236'0 | 2'0 | 234'0 | ... | ... | 0 |
| 299 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 246'0 | 2'0 | 244'0 | ... | ... | 0 |
| 82 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 256'0 | 2'0 | 254'0 | ... | ... | 0 |
| 277 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 266'0 | 2'0 | 264'0 | ... | ... | 0 |
| 100 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 276'0 | 2'0 | 274'0 | ... | ... | 0 |
| 110 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 286'0 | 2'0 | 284'0 | ... | ... | 0 |
| 343 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 296'0 | 2'0 | 294'0 | ... | ... | 0 |
| 129 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 306'0 | 2'0 | 304'0 | ... | ... | 0 |
| 204 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 316'0 | 2'0 | 314'0 | ... | ... | 0 |
| 14 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 326'0 | 2'0 | 324'0 | ... | ... | 0 |
| 322 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 336'0 | 2'0 | 334'0 | ... | ... | 0 |
| 242 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 346'0 | 2'0 | 344'0 | ... | ... | 0 |
| 905 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 356'0 | 2'0 | 354'0 | ... | ... | 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.