Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 227'0 | 4'0 | 231'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 217'0 | 4'0 | 221'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
| 0 | ... | ... | 207'0 | 4'0 | 211'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 197'0 | 4'0 | 201'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 187'0 | 4'0 | 191'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
| 0 | ... | ... | 177'0 | 4'0 | 181'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 167'0 | 4'0 | 171'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 157'0 | 4'0 | 161'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 17 |
| 0 | ... | ... | 147'0 | 4'0 | 151'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 137'0 | 4'0 | 141'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 1 |
| 0 | ... | ... | 127'0 | 4'0 | 131'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 88 |
| 0 | ... | ... | 117'0 | 4'0 | 121'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | 32 |
| 0 | ... | ... | 112'0 | 4'0 | 116'0 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 107'0 | 4'0 | 111'0 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 182 |
| 0 | ... | ... | 102'1 | 4'0 | 106'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 4 |
| 0 | ... | ... | 97'2 | 4'0 | 101'2 | 3600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 1345 |
| 0 | ... | ... | 92'3 | 3'7 | 96'2 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
| 0 | ... | ... | 87'4 | 4'0 | 91'4 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | 302 |
| 0 | ... | ... | 82'6 | 3'7 | 86'5 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | 80 |
| 0 | ... | ... | 78'1 | 3'6 | 81'7 | 3800 | 1'6 | -0'1 | 1'7 | ... | ... | 809 |
| 0 | ... | ... | 73'4 | 3'6 | 77'2 | 3850 | 2'0 | -0'2 | 2'2 | ... | ... | 239 |
| 0 | ... | ... | 68'7 | 3'6 | 72'5 | 3900 | 2'4 | -0'1 | 2'5 | 2'5 | 2'5 | 1690 |
| 0 | ... | ... | 64'4 | 3'5 | 68'1 | 3950 | 3'0 | -0'2 | 3'2 | ... | ... | 579 |
| 25 | ... | ... | 60'2 | 3'4 | 63'6 | 4000 | 3'4 | -0'3 | 3'7 | ... | ... | 11196 |
| 0 | ... | ... | 56'1 | 3'3 | 59'4 | 4050 | 4'2 | -0'4 | 4'6 | 4'2 | 4'2 | 529 |
| 103 | ... | ... | 52'1 | 3'3 | 55'4 | 4100 | 5'1 | -0'5 | 5'6 | ... | ... | 4960 |
| 5 | ... | ... | 48'2 | 3'2 | 51'4 | 4150 | 6'1 | -0'6 | 6'7 | ... | ... | 769 |
| 299 | ... | ... | 44'5 | 3'1 | 47'6 | 4200 | 7'3 | -0'7 | 8'2 | 7'7 | 7'6 | 5451 |
| 71 | ... | ... | 41'2 | 3'0 | 44'2 | 4250 | 8'6 | -1'0 | 9'6 | 8'6 | 8'6 | 1689 |
| 1210 | ... | ... | 38'1 | 2'6 | 40'7 | 4300 | 10'2 | -1'2 | 11'4 | 11'0 | 10'7 | 6732 |
| 242 | ... | ... | 35'1 | 2'4 | 37'5 | 4350 | 12'0 | -1'3 | 13'3 | 11'7 | 11'7 | 750 |
| 4890 | ... | ... | 32'2 | 2'4 | 34'6 | 4400 | 14'0 | -1'4 | 15'4 | 15'2 | 14'0 | 7401 |
| 804 | ... | ... | 29'5 | 2'3 | 32'0 | 4450 | 16'2 | -1'5 | 17'7 | 16'0 | 16'0 | 409 |
| 17295 | 28'7 | 28'7 | 27'2 | 2'1 | 29'3 | 4500 | 18'4 | -1'6 | 20'2 | 19'7 | 18'5 | 5771 |
| 2371 | 26'3 | 25'0 | 24'7 | 2'1 | 27'0 | 4550 | 21'1 | -1'7 | 23'0 | ... | ... | 1533 |
| 10086 | 24'0 | 22'4 | 22'6 | 2'0 | 24'6 | 4600 | 23'6 | -2'0 | 25'6 | 24'7 | 24'1 | 5901 |
| 1943 | ... | ... | 20'6 | 1'7 | 22'5 | 4650 | 26'5 | -2'1 | 28'6 | ... | ... | 346 |
| 4800 | 20'1 | 18'5 | 19'0 | 1'6 | 20'6 | 4700 | 29'5 | -2'1 | 31'6 | ... | ... | 1902 |
| 576 | ... | ... | 17'2 | 1'5 | 18'7 | 4750 | 32'6 | -2'2 | 35'0 | ... | ... | 55 |
| 5551 | 16'2 | 16'0 | 15'6 | 1'4 | 17'2 | 4800 | 36'0 | -2'3 | 38'3 | ... | ... | 411 |
| 677 | ... | ... | 14'3 | 1'3 | 15'6 | 4850 | 39'3 | -2'5 | 42'0 | ... | ... | 73 |
| 1955 | 13'2 | 13'2 | 13'1 | 1'2 | 14'3 | 4900 | 43'0 | -2'5 | 45'5 | ... | ... | 20 |
| 1865 | ... | ... | 11'7 | 1'2 | 13'1 | 4950 | 46'5 | -2'6 | 49'3 | ... | ... | 10 |
| 11180 | 11'6 | 10'5 | 10'7 | 1'1 | 12'0 | 5000 | 50'3 | -2'7 | 53'2 | ... | ... | 123 |
| 462 | 10'4 | 10'4 | 9'7 | 1'0 | 10'7 | 5050 | 54'2 | -3'0 | 57'2 | ... | ... | 0 |
| 2745 | 10'0 | 10'0 | 9'0 | 1'0 | 10'0 | 5100 | 58'2 | -3'0 | 61'2 | ... | ... | 0 |
| 859 | ... | ... | 8'2 | 0'7 | 9'1 | 5150 | 62'3 | -3'0 | 65'3 | ... | ... | 0 |
| 2727 | ... | ... | 7'4 | 0'6 | 8'2 | 5200 | 66'4 | -3'1 | 69'5 | ... | ... | 273 |
| 496 | ... | ... | 6'7 | 0'6 | 7'5 | 5250 | 70'6 | -3'2 | 74'0 | ... | ... | 1 |
| 1585 | 6'6 | 6'6 | 6'2 | 0'6 | 7'0 | 5300 | 75'1 | -3'2 | 78'3 | ... | ... | 0 |
| 324 | ... | ... | 5'6 | 0'5 | 6'3 | 5350 | 79'4 | -3'2 | 82'6 | ... | ... | 0 |
| 1525 | 5'4 | 5'4 | 5'2 | 0'5 | 5'7 | 5400 | 83'7 | -3'3 | 87'2 | ... | ... | 15 |
| 107 | ... | ... | 4'7 | 0'4 | 5'3 | 5450 | 88'3 | -3'3 | 91'6 | ... | ... | 0 |
| 3812 | ... | ... | 4'4 | 0'4 | 5'0 | 5500 | 92'7 | -3'4 | 96'3 | ... | ... | 1 |
| 108 | 4'3 | 4'3 | 4'1 | 0'4 | 4'5 | 5550 | 97'4 | -3'4 | 101'0 | ... | ... | 0 |
| 694 | ... | ... | 3'7 | 0'3 | 4'2 | 5600 | 102'1 | -3'4 | 105'5 | ... | ... | 0 |
| 106 | ... | ... | 3'4 | 0'4 | 4'0 | 5650 | 106'7 | -3'4 | 110'3 | ... | ... | 0 |
| 470 | ... | ... | 3'3 | 0'3 | 3'6 | 5700 | 111'4 | -3'5 | 115'1 | ... | ... | 0 |
| 22 | ... | ... | 3'1 | 0'3 | 3'4 | 5750 | 116'2 | -3'5 | 119'7 | ... | ... | 0 |
| 450 | 3'0 | 3'0 | 2'7 | 0'3 | 3'2 | 5800 | 121'0 | -3'5 | 124'5 | ... | ... | 0 |
| 51 | ... | ... | 2'5 | 0'2 | 2'7 | 5900 | 130'5 | -3'5 | 134'2 | ... | ... | 0 |
| 257 | ... | ... | 2'2 | 0'2 | 2'4 | 6000 | 140'2 | -3'6 | 144'0 | ... | ... | 0 |
| 189 | ... | ... | 2'1 | 0'1 | 2'2 | 6100 | 150'0 | -3'6 | 153'6 | ... | ... | 0 |
| 90 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 6200 | 159'6 | -3'7 | 163'5 | ... | ... | 0 |
| 209 | ... | ... | 1'6 | 0'1 | 1'7 | 6300 | 169'4 | -3'7 | 173'3 | ... | ... | 0 |
| 329 | ... | ... | 1'5 | 0'1 | 1'6 | 6400 | 179'3 | -3'7 | 183'2 | ... | ... | 0 |
| 549 | ... | ... | 1'4 | 0'1 | 1'5 | 6500 | 189'2 | -4'0 | 193'2 | ... | ... | 0 |
| 284 | ... | ... | 1'3 | 0'1 | 1'4 | 6600 | 199'1 | -4'0 | 203'1 | ... | ... | 0 |
| 217 | ... | ... | 1'2 | 0'1 | 1'3 | 6700 | 209'1 | -4'0 | 213'1 | ... | ... | 0 |
| 79 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 219'0 | -4'0 | 223'0 | ... | ... | 0 |
| 55 | ... | ... | 1'1 | 0'1 | 1'2 | 6900 | 229'0 | -4'0 | 233'0 | ... | ... | 0 |
| 281 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 239'0 | -4'0 | 243'0 | ... | ... | 0 |
| 100 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 249'0 | -4'0 | 253'0 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 259'0 | -4'0 | 263'0 | ... | ... | 0 |
| 334 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 269'0 | -4'0 | 273'0 | ... | ... | 0 |
| 20 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 279'0 | -4'0 | 283'0 | ... | ... | 0 |
| 202 | ... | ... | 0'6 | 0'1 | 0'7 | 7500 | 289'0 | -4'0 | 293'0 | ... | ... | 0 |
| 14 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 299'0 | -4'0 | 303'0 | ... | ... | 0 |
| 310 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 309'0 | -4'0 | 313'0 | ... | ... | 0 |
| 242 | ... | ... | 0'5 | 0'1 | 0'6 | 7800 | 319'0 | -4'0 | 323'0 | ... | ... | 0 |
| 905 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 329'0 | -4'0 | 333'0 | ... | ... | 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.