Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 229'2 | -4'0 | 225'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 219'2 | -4'0 | 215'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 209'2 | -4'0 | 205'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
| 0 | ... | ... | 199'2 | -4'0 | 195'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 189'2 | -4'0 | 185'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 179'2 | -4'0 | 175'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
| 0 | ... | ... | 169'2 | -4'0 | 165'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 159'2 | -4'0 | 155'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 149'2 | -4'0 | 145'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
| 0 | ... | ... | 139'2 | -4'0 | 135'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 129'2 | -4'0 | 125'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
| 0 | ... | ... | 119'2 | -4'0 | 115'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 175 |
| 0 | ... | ... | 109'2 | -4'0 | 105'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 29 |
| 0 | ... | ... | 104'2 | -4'0 | 100'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 99'2 | -4'0 | 95'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 190 |
| 0 | ... | ... | 94'3 | -4'0 | 90'3 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | 4 |
| 13 | ... | ... | 89'3 | -4'0 | 85'3 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 1458 |
| 7 | ... | ... | 84'4 | -4'0 | 80'4 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | 64 |
| 28 | ... | ... | 79'5 | -4'0 | 75'5 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | 259 |
| 4 | ... | ... | 74'6 | -3'7 | 70'7 | 3750 | 1'1 | 0'1 | 1'0 | ... | ... | 4746 |
| 1 | ... | ... | 70'0 | -3'7 | 66'1 | 3800 | 1'3 | 0'1 | 1'2 | ... | ... | 394 |
| 0 | ... | ... | 65'3 | -3'7 | 61'4 | 3850 | 1'6 | 0'1 | 1'5 | ... | ... | 356 |
| 0 | ... | ... | 60'6 | -3'6 | 57'0 | 3900 | 2'2 | 0'2 | 2'0 | ... | ... | 6770 |
| 1 | ... | ... | 56'2 | -3'5 | 52'5 | 3950 | 2'6 | 0'2 | 2'4 | ... | ... | 957 |
| 27 | ... | ... | 51'7 | -3'4 | 48'3 | 4000 | 3'4 | 0'3 | 3'1 | 3'3 | 3'1 | 9573 |
| 3 | ... | ... | 47'6 | -3'4 | 44'2 | 4050 | 4'3 | 0'4 | 3'7 | 4'4 | 4'3 | 1181 |
| 104 | ... | ... | 43'6 | -3'3 | 40'3 | 4100 | 5'4 | 0'5 | 4'7 | 5'5 | 4'6 | 9543 |
| 5 | ... | ... | 39'7 | -3'1 | 36'6 | 4150 | 6'6 | 0'6 | 6'0 | 6'0 | 5'7 | 1295 |
| 340 | ... | ... | 36'2 | -3'0 | 33'2 | 4200 | 8'2 | 1'0 | 7'2 | 8'0 | 7'1 | 14911 |
| 89 | ... | ... | 32'7 | -2'6 | 30'1 | 4250 | 10'0 | 1'1 | 8'7 | 9'6 | 9'0 | 3143 |
| 1037 | ... | ... | 29'5 | -2'4 | 27'1 | 4300 | 12'0 | 1'3 | 10'5 | 12'0 | 10'4 | 9392 |
| 1411 | 26'5 | 24'1 | 26'6 | -2'3 | 24'3 | 4350 | 14'2 | 1'5 | 12'5 | 12'5 | 12'5 | 1873 |
| 9908 | 24'2 | 21'2 | 24'0 | -2'1 | 21'7 | 4400 | 16'5 | 1'6 | 14'7 | 16'6 | 15'1 | 11442 |
| 1491 | 21'6 | 19'0 | 21'5 | -2'0 | 19'5 | 4450 | 19'3 | 2'0 | 17'3 | 19'3 | 19'3 | 706 |
| 25020 | 20'0 | 17'2 | 19'3 | -1'7 | 17'4 | 4500 | 22'2 | 2'1 | 20'1 | 23'0 | 20'2 | 5465 |
| 2891 | 17'0 | 15'3 | 17'3 | -1'6 | 15'5 | 4550 | 25'2 | 2'2 | 23'0 | 24'7 | 22'7 | 1718 |
| 17459 | 16'2 | 13'4 | 15'4 | -1'4 | 14'0 | 4600 | 28'4 | 2'3 | 26'1 | 27'0 | 27'0 | 5120 |
| 2910 | ... | ... | 13'7 | -1'4 | 12'3 | 4650 | 32'0 | 2'5 | 29'3 | 29'6 | 29'6 | 337 |
| 11482 | 12'7 | 11'0 | 12'3 | -1'2 | 11'1 | 4700 | 35'5 | 2'6 | 32'7 | 35'2 | 35'2 | 3239 |
| 2014 | 11'1 | 10'0 | 11'0 | -1'1 | 9'7 | 4750 | 39'2 | 2'6 | 36'4 | ... | ... | 540 |
| 6089 | 10'0 | 9'6 | 9'6 | -1'0 | 8'6 | 4800 | 43'1 | 2'7 | 40'2 | ... | ... | 663 |
| 1286 | 8'0 | 7'7 | 8'6 | -1'0 | 7'6 | 4850 | 47'1 | 3'0 | 44'1 | ... | ... | 91 |
| 2748 | 8'0 | 7'0 | 7'6 | -0'6 | 7'0 | 4900 | 51'2 | 3'1 | 48'1 | ... | ... | 20 |
| 2085 | 6'2 | 6'2 | 6'7 | -0'5 | 6'2 | 4950 | 55'4 | 3'2 | 52'2 | ... | ... | 37 |
| 15170 | 6'4 | 5'4 | 6'1 | -0'5 | 5'4 | 5000 | 59'6 | 3'3 | 56'3 | ... | ... | 288 |
| 599 | 5'5 | 5'4 | 5'4 | -0'4 | 5'0 | 5050 | 64'1 | 3'3 | 60'6 | ... | ... | 0 |
| 3976 | ... | ... | 5'0 | -0'5 | 4'3 | 5100 | 68'5 | 3'4 | 65'1 | ... | ... | 17 |
| 877 | 4'1 | 4'1 | 4'4 | -0'4 | 4'0 | 5150 | 73'1 | 3'4 | 69'5 | ... | ... | 0 |
| 2670 | ... | ... | 4'1 | -0'4 | 3'5 | 5200 | 77'6 | 3'5 | 74'1 | ... | ... | 364 |
| 684 | ... | ... | 3'6 | -0'4 | 3'2 | 5250 | 82'3 | 3'5 | 78'6 | ... | ... | 1 |
| 1614 | ... | ... | 3'3 | -0'3 | 3'0 | 5300 | 87'0 | 3'5 | 83'3 | ... | ... | 0 |
| 359 | ... | ... | 3'1 | -0'3 | 2'6 | 5350 | 91'6 | 3'5 | 88'1 | ... | ... | 0 |
| 1690 | ... | ... | 2'7 | -0'3 | 2'4 | 5400 | 96'4 | 3'5 | 92'7 | ... | ... | 15 |
| 345 | ... | ... | 2'5 | -0'2 | 2'3 | 5450 | 101'3 | 3'6 | 97'5 | ... | ... | 0 |
| 8454 | ... | ... | 2'4 | -0'2 | 2'2 | 5500 | 106'1 | 3'6 | 102'3 | ... | ... | 1 |
| 257 | ... | ... | 2'2 | -0'1 | 2'1 | 5550 | 111'0 | 3'6 | 107'2 | ... | ... | 0 |
| 811 | ... | ... | 2'1 | -0'1 | 2'0 | 5600 | 115'7 | 3'6 | 112'1 | ... | ... | 0 |
| 105 | ... | ... | 2'0 | -0'1 | 1'7 | 5650 | 120'6 | 3'7 | 116'7 | ... | ... | 0 |
| 496 | 1'7 | 1'7 | 1'7 | -0'1 | 1'6 | 5700 | 125'6 | 4'0 | 121'6 | ... | ... | 0 |
| 237 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 130'5 | 4'0 | 126'5 | ... | ... | 1 |
| 437 | ... | ... | 1'6 | -0'1 | 1'5 | 5800 | 135'4 | 4'0 | 131'4 | ... | ... | 0 |
| 90 | ... | ... | 1'4 | -0'1 | 1'3 | 5900 | 145'2 | 3'7 | 141'3 | ... | ... | 1 |
| 312 | 1'3 | 1'3 | 1'3 | -0'1 | 1'2 | 6000 | 155'1 | 3'7 | 151'2 | ... | ... | 1 |
| 245 | ... | ... | 1'2 | -0'1 | 1'1 | 6100 | 165'0 | 3'7 | 161'1 | ... | ... | 0 |
| 216 | ... | ... | 1'1 | -0'1 | 1'0 | 6200 | 174'7 | 3'7 | 171'0 | ... | ... | 0 |
| 271 | ... | ... | 1'0 | -0'1 | 0'7 | 6300 | 184'7 | 4'0 | 180'7 | ... | ... | 1 |
| 327 | 1'0 | 1'0 | 1'0 | -0'1 | 0'7 | 6400 | 194'6 | 3'7 | 190'7 | ... | ... | 0 |
| 657 | ... | ... | 0'7 | -0'1 | 0'6 | 6500 | 204'6 | 4'0 | 200'6 | ... | ... | 0 |
| 414 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 214'6 | 4'0 | 210'6 | ... | ... | 0 |
| 218 | ... | ... | 0'6 | -0'1 | 0'5 | 6700 | 224'6 | 4'0 | 220'6 | ... | ... | 0 |
| 299 | ... | ... | 0'6 | -0'1 | 0'5 | 6800 | 234'6 | 4'0 | 230'6 | ... | ... | 0 |
| 82 | ... | ... | 0'5 | -0'1 | 0'4 | 6900 | 244'6 | 4'0 | 240'6 | ... | ... | 0 |
| 277 | ... | ... | 0'5 | -0'1 | 0'4 | 7000 | 254'6 | 4'0 | 250'6 | ... | ... | 0 |
| 100 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 264'6 | 4'0 | 260'6 | ... | ... | 0 |
| 110 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 274'6 | 4'0 | 270'6 | ... | ... | 0 |
| 343 | ... | ... | 0'4 | -0'1 | 0'3 | 7300 | 284'6 | 4'0 | 280'6 | ... | ... | 0 |
| 229 | ... | ... | 0'4 | -0'1 | 0'3 | 7400 | 294'6 | 4'0 | 290'6 | ... | ... | 0 |
| 204 | ... | ... | 0'4 | -0'1 | 0'3 | 7500 | 304'6 | 4'0 | 300'6 | ... | ... | 0 |
| 14 | ... | ... | 0'4 | -0'1 | 0'3 | 7600 | 314'6 | 4'0 | 310'6 | ... | ... | 0 |
| 322 | ... | ... | 0'4 | -0'1 | 0'3 | 7700 | 324'6 | 4'0 | 320'6 | ... | ... | 0 |
| 242 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 334'6 | 4'0 | 330'6 | ... | ... | 0 |
| 905 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 7900 | 344'6 | 4'0 | 340'6 | ... | ... | 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.