Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 204'0 | 4'0 | 208'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 194'0 | 4'0 | 198'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
| 0 | ... | ... | 184'0 | 4'0 | 188'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 174'0 | 4'0 | 178'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 164'0 | 4'0 | 168'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
| 0 | ... | ... | 154'0 | 4'0 | 158'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 144'0 | 4'0 | 148'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 134'0 | 4'0 | 138'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 17 |
| 0 | ... | ... | 124'0 | 4'0 | 128'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 114'0 | 4'0 | 118'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
| 0 | ... | ... | 104'0 | 4'0 | 108'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 88 |
| 0 | ... | ... | 94'0 | 4'0 | 98'0 | 3400 | 0'3 | -0'1 | 0'4 | ... | ... | 29 |
| 0 | ... | ... | 89'0 | 4'0 | 93'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 84'1 | 4'0 | 88'1 | 3500 | 0'4 | -0'1 | 0'5 | ... | ... | 182 |
| 0 | ... | ... | 79'2 | 3'7 | 83'1 | 3550 | 0'5 | -0'1 | 0'6 | ... | ... | 4 |
| 12 | ... | ... | 74'3 | 3'7 | 78'2 | 3600 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 1417 |
| 3 | ... | ... | 69'5 | 3'6 | 73'3 | 3650 | 0'7 | -0'2 | 1'1 | ... | ... | 60 |
| 27 | ... | ... | 64'7 | 3'6 | 68'5 | 3700 | 1'1 | -0'2 | 1'3 | ... | ... | 267 |
| 1 | ... | ... | 60'1 | 3'6 | 63'7 | 3750 | 1'3 | -0'3 | 1'6 | ... | ... | 4944 |
| 1 | ... | ... | 55'5 | 3'5 | 59'2 | 3800 | 1'6 | -0'3 | 2'1 | ... | ... | 490 |
| 0 | ... | ... | 51'2 | 3'4 | 54'6 | 3850 | 2'2 | -0'4 | 2'6 | 2'1 | 2'1 | 263 |
| 0 | ... | ... | 46'7 | 3'4 | 50'3 | 3900 | 2'6 | -0'5 | 3'3 | ... | ... | 2128 |
| 1 | ... | ... | 42'7 | 3'2 | 46'1 | 3950 | 3'5 | -0'5 | 4'2 | ... | ... | 864 |
| 25 | ... | ... | 39'0 | 3'1 | 42'1 | 4000 | 4'4 | -0'7 | 5'3 | 5'1 | 5'0 | 8819 |
| 0 | ... | ... | 35'2 | 3'0 | 38'2 | 4050 | 5'5 | -1'0 | 6'5 | ... | ... | 1292 |
| 103 | ... | ... | 31'7 | 2'7 | 34'6 | 4100 | 7'0 | -1'1 | 8'1 | 6'7 | 6'5 | 5719 |
| 5 | ... | ... | 28'6 | 2'5 | 31'3 | 4150 | 8'5 | -1'2 | 9'7 | 8'3 | 8'3 | 1033 |
| 340 | ... | ... | 25'6 | 2'4 | 28'2 | 4200 | 10'4 | -1'4 | 12'0 | 10'7 | 10'2 | 11613 |
| 89 | ... | ... | 23'1 | 2'2 | 25'3 | 4250 | 12'4 | -1'6 | 14'2 | ... | ... | 2392 |
| 1065 | 23'6 | 22'3 | 20'6 | 2'0 | 22'6 | 4300 | 14'7 | -1'7 | 16'6 | 15'3 | 14'2 | 8362 |
| 1058 | 20'7 | 18'7 | 18'4 | 1'7 | 20'3 | 4350 | 17'3 | -2'1 | 19'4 | 17'7 | 16'7 | 1537 |
| 8195 | 19'1 | 17'6 | 16'5 | 1'4 | 18'1 | 4400 | 20'1 | -2'3 | 22'4 | 20'5 | 19'6 | 10475 |
| 902 | 16'3 | 16'2 | 14'7 | 1'2 | 16'1 | 4450 | 23'0 | -2'6 | 25'6 | ... | ... | 536 |
| 17888 | 15'3 | 13'2 | 13'2 | 1'1 | 14'3 | 4500 | 26'2 | -2'6 | 29'0 | 27'1 | 25'4 | 6290 |
| 2566 | 12'5 | 12'5 | 11'6 | 1'1 | 12'7 | 4550 | 29'5 | -2'7 | 32'4 | ... | ... | 1722 |
| 12477 | 11'5 | 10'4 | 10'4 | 1'0 | 11'4 | 4600 | 33'2 | -3'0 | 36'2 | ... | ... | 4948 |
| 2137 | 10'5 | 10'5 | 9'3 | 0'7 | 10'2 | 4650 | 36'7 | -3'1 | 40'0 | ... | ... | 337 |
| 5516 | 9'5 | 9'0 | 8'3 | 0'6 | 9'1 | 4700 | 40'6 | -3'2 | 44'0 | 40'4 | 39'6 | 2765 |
| 889 | 7'5 | 7'5 | 7'4 | 0'5 | 8'1 | 4750 | 44'6 | -3'2 | 48'0 | ... | ... | 66 |
| 4664 | 7'4 | 7'2 | 6'6 | 0'4 | 7'2 | 4800 | 48'6 | -3'4 | 52'2 | ... | ... | 549 |
| 843 | 6'0 | 6'0 | 6'1 | 0'3 | 6'4 | 4850 | 53'0 | -3'4 | 56'4 | ... | ... | 91 |
| 2732 | 6'2 | 6'0 | 5'4 | 0'2 | 5'6 | 4900 | 57'2 | -3'5 | 60'7 | ... | ... | 20 |
| 2081 | 5'5 | 5'0 | 5'0 | 0'1 | 5'1 | 4950 | 61'5 | -3'5 | 65'2 | ... | ... | 37 |
| 10549 | 5'1 | 4'4 | 4'3 | 0'3 | 4'6 | 5000 | 66'1 | -3'5 | 69'6 | ... | ... | 300 |
| 604 | ... | ... | 4'0 | 0'3 | 4'3 | 5050 | 70'5 | -3'5 | 74'2 | ... | ... | 0 |
| 3822 | 4'1 | 4'1 | 3'5 | 0'3 | 4'0 | 5100 | 75'2 | -3'5 | 78'7 | ... | ... | 17 |
| 835 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 5150 | 79'7 | -3'5 | 83'4 | ... | ... | 0 |
| 2746 | 3'4 | 3'4 | 3'1 | 0'2 | 3'3 | 5200 | 84'4 | -3'6 | 88'2 | ... | ... | 273 |
| 799 | ... | ... | 2'7 | 0'2 | 3'1 | 5250 | 89'2 | -3'6 | 93'0 | ... | ... | 1 |
| 1377 | ... | ... | 2'5 | 0'2 | 2'7 | 5300 | 94'0 | -3'6 | 97'6 | ... | ... | 0 |
| 359 | ... | ... | 2'4 | 0'1 | 2'5 | 5350 | 98'6 | -3'7 | 102'5 | ... | ... | 0 |
| 1635 | 2'5 | 2'5 | 2'3 | 0'1 | 2'4 | 5400 | 103'5 | -3'6 | 107'3 | ... | ... | 15 |
| 345 | ... | ... | 2'1 | 0'2 | 2'3 | 5450 | 108'3 | -3'7 | 112'2 | ... | ... | 0 |
| 6372 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 5500 | 113'2 | -3'7 | 117'1 | ... | ... | 1 |
| 257 | ... | ... | 1'7 | 0'2 | 2'1 | 5550 | 118'1 | -3'7 | 122'0 | ... | ... | 0 |
| 794 | ... | ... | 1'6 | 0'2 | 2'0 | 5600 | 123'0 | -3'7 | 126'7 | ... | ... | 0 |
| 105 | ... | ... | 1'6 | 0'1 | 1'7 | 5650 | 127'7 | -3'7 | 131'6 | ... | ... | 0 |
| 349 | ... | ... | 1'5 | 0'1 | 1'6 | 5700 | 132'6 | -3'7 | 136'5 | ... | ... | 0 |
| 183 | ... | ... | 1'4 | 0'1 | 1'5 | 5750 | 137'5 | -3'7 | 141'4 | ... | ... | 0 |
| 440 | ... | ... | 1'4 | 0'1 | 1'5 | 5800 | 142'5 | -3'7 | 146'4 | ... | ... | 0 |
| 90 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 152'3 | -4'0 | 156'3 | ... | ... | 1 |
| 259 | ... | ... | 1'1 | 0'1 | 1'2 | 6000 | 162'2 | -4'0 | 166'2 | ... | ... | 0 |
| 265 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 172'1 | -4'0 | 176'1 | ... | ... | 0 |
| 133 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6200 | 182'1 | -4'0 | 186'1 | ... | ... | 0 |
| 267 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 6300 | 192'0 | -4'0 | 196'0 | ... | ... | 0 |
| 329 | ... | ... | 0'7 | -0'1 | 0'6 | 6400 | 202'0 | -4'0 | 206'0 | ... | ... | 0 |
| 657 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 212'0 | -4'0 | 216'0 | ... | ... | 0 |
| 414 | ... | ... | 0'5 | 0'1 | 0'6 | 6600 | 222'0 | -4'0 | 226'0 | ... | ... | 0 |
| 218 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 232'0 | -4'0 | 236'0 | ... | ... | 0 |
| 299 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 242'0 | -4'0 | 246'0 | ... | ... | 0 |
| 82 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 252'0 | -4'0 | 256'0 | ... | ... | 0 |
| 277 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 262'0 | -4'0 | 266'0 | ... | ... | 0 |
| 100 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 272'0 | -4'0 | 276'0 | ... | ... | 0 |
| 110 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 282'0 | -4'0 | 286'0 | ... | ... | 0 |
| 343 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 292'0 | -4'0 | 296'0 | ... | ... | 0 |
| 129 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 302'0 | -4'0 | 306'0 | ... | ... | 0 |
| 204 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 312'0 | -4'0 | 316'0 | ... | ... | 0 |
| 14 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 322'0 | -4'0 | 326'0 | ... | ... | 0 |
| 322 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 332'0 | -4'0 | 336'0 | ... | ... | 0 |
| 242 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 342'0 | -4'0 | 346'0 | ... | ... | 0 |
| 905 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 352'0 | -4'0 | 356'0 | ... | ... | 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.