Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 377'1 | 20'2 | 397'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 1 | 388'0 | 388'0 | 367'1 | 20'2 | 387'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | 378'0 | 378'0 | 357'1 | 20'2 | 377'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 6 | ... | ... | 347'1 | 20'2 | 367'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | 358'0 | 358'0 | 337'1 | 20'2 | 357'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 9 | ... | ... | 327'1 | 20'2 | 347'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 317'1 | 20'2 | 337'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 56 |
| 5 | ... | ... | 307'1 | 20'2 | 327'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
| 0 | 318'0 | 318'0 | 297'1 | 20'2 | 317'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 42 |
| 6 | ... | ... | 287'1 | 20'2 | 307'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 137 |
| 45 | ... | ... | 277'1 | 20'2 | 297'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 60 | ... | ... | 267'1 | 20'2 | 287'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 123 |
| 93 | ... | ... | 257'1 | 20'2 | 277'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 364 |
| 78 | ... | ... | 247'1 | 20'3 | 267'4 | 3100 | 0'2 | 0'1 | 0'1 | ... | ... | 513 |
| 67 | ... | ... | 237'2 | 20'2 | 257'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 2656 |
| 59 | ... | ... | 227'2 | 20'2 | 247'4 | 3300 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | 2456 |
| 68 | ... | ... | 217'3 | 20'2 | 237'5 | 3400 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 1583 |
| 135 | ... | ... | 207'4 | 20'2 | 227'6 | 3500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 4294 |
| 758 | ... | ... | 197'6 | 20'1 | 217'7 | 3600 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 4001 |
| 751 | ... | ... | 188'0 | 20'1 | 208'1 | 3700 | 0'7 | -0'1 | 1'0 | ... | ... | 2051 |
| 1130 | 195'1 | 193'6 | 198'3 | -3'2 | 195'1 | 3800 | 1'1 | -0'2 | 1'3 | ... | ... | 2855 |
| 2658 | 185'3 | 183'0 | 188'5 | -3'3 | 185'2 | 3900 | 1'4 | 0'1 | 1'3 | 1'4 | 1'3 | 2794 |
| 3683 | 180'0 | 180'0 | 159'1 | 19'7 | 179'0 | 4000 | 2'2 | 0'3 | 1'7 | 2'2 | 2'2 | 6156 |
| 1628 | 164'3 | 164'3 | 169'4 | -5'1 | 164'3 | 4100 | 2'1 | -0'2 | 2'3 | 2'5 | 2'1 | 2276 |
| 3017 | 154'6 | 153'1 | 160'2 | -7'1 | 153'1 | 4200 | 3'0 | 0'0 | 3'0 | 3'0 | 2'6 | 5318 |
| 1408 | 145'4 | 145'4 | 151'1 | -5'5 | 145'4 | 4300 | 4'1 | 0'2 | 3'7 | 4'2 | 3'4 | 3973 |
| 3561 | 141'3 | 141'3 | 142'2 | -0'7 | 141'3 | 4400 | 5'0 | 0'0 | 5'0 | 5'1 | 4'4 | 3570 |
| 3518 | 136'7 | 117'4 | 114'3 | 19'1 | 133'4 | 4500 | 6'4 | 0'2 | 6'2 | 6'6 | 5'6 | 4102 |
| 1439 | 122'0 | 121'0 | 125'1 | -3'1 | 122'0 | 4600 | 7'7 | 0'0 | 7'7 | 8'3 | 7'3 | 4140 |
| 3085 | 112'1 | 112'1 | 117'0 | -4'7 | 112'1 | 4700 | 9'6 | 0'0 | 9'6 | 10'0 | 9'1 | 4742 |
| 4854 | 95'4 | 95'2 | 91'3 | 17'7 | 109'2 | 4800 | 12'5 | 0'5 | 12'0 | 13'1 | 11'2 | 4276 |
| 2907 | 99'0 | 96'5 | 101'7 | -3'0 | 98'7 | 4900 | 14'4 | -0'1 | 14'5 | 14'4 | 14'1 | 1353 |
| 6914 | 93'0 | 91'7 | 94'7 | -1'7 | 93'0 | 5000 | 18'0 | 0'3 | 17'5 | 18'3 | 17'0 | 3660 |
| 2515 | 84'2 | 84'2 | 88'3 | -4'1 | 84'2 | 5100 | 21'6 | 0'5 | 21'1 | 23'1 | 20'5 | 2044 |
| 4418 | 81'0 | 77'0 | 82'1 | -1'7 | 80'2 | 5200 | 25'1 | 0'2 | 24'7 | 27'2 | 24'3 | 920 |
| 4071 | 71'1 | 71'1 | 76'3 | -5'2 | 71'1 | 5300 | 29'4 | 0'3 | 29'1 | 30'1 | 28'5 | 892 |
| 1703 | 66'0 | 65'7 | 70'7 | -4'7 | 66'0 | 5400 | 33'3 | -0'2 | 33'5 | 33'3 | 33'3 | 1219 |
| 8987 | 63'6 | 61'4 | 65'6 | -2'0 | 63'6 | 5500 | 38'2 | -0'2 | 38'4 | 39'7 | 37'7 | 1051 |
| 2953 | 58'0 | 57'0 | 61'0 | -3'0 | 58'0 | 5600 | 44'4 | 0'6 | 43'6 | 46'0 | 44'0 | 1155 |
| 3573 | 55'4 | 51'5 | 56'5 | -2'5 | 54'0 | 5700 | 50'0 | 0'5 | 49'3 | 50'0 | 48'4 | 413 |
| 4452 | 52'7 | 47'7 | 52'3 | -0'1 | 52'2 | 5800 | 55'1 | 0'0 | 55'1 | 55'2 | 55'1 | 177 |
| 1602 | 45'2 | 45'2 | 48'4 | -3'2 | 45'2 | 5900 | 61'2 | -8'5 | 69'7 | 68'0 | 66'5 | 89 |
| 10822 | 44'6 | 40'6 | 45'0 | -2'2 | 42'6 | 6000 | 67'6 | -8'7 | 76'5 | 73'3 | 68'7 | 275 |
| 967 | 37'6 | 37'5 | 41'5 | -3'7 | 37'6 | 6100 | 75'2 | 0'7 | 74'3 | 75'2 | 74'7 | 120 |
| 2289 | 34'5 | 34'5 | 38'4 | -3'7 | 34'5 | 6200 | 81'3 | 0'1 | 81'2 | 81'7 | 81'3 | 102 |
| 2632 | 35'4 | 32'3 | 35'4 | 0'0 | 35'4 | 6300 | 88'2 | -10'5 | 98'7 | 90'7 | 87'7 | 126 |
| 3421 | 31'3 | 29'5 | 32'7 | -3'2 | 29'5 | 6400 | 95'6 | 0'1 | 95'5 | 98'1 | 95'6 | 56 |
| 5366 | 30'3 | 27'0 | 30'3 | -1'7 | 28'4 | 6500 | 103'2 | 0'1 | 103'1 | 104'0 | 102'5 | 7 |
| 1045 | 26'4 | 25'3 | 28'0 | -2'1 | 25'7 | 6600 | 111'6 | 1'0 | 110'6 | 113'7 | 111'0 | 8 |
| 950 | 26'0 | 23'3 | 25'7 | -1'7 | 24'0 | 6700 | 120'6 | 2'1 | 118'5 | 121'7 | 120'6 | 21 |
| 514 | 24'0 | 21'4 | 23'7 | 0'1 | 24'0 | 6800 | 126'7 | 0'2 | 126'5 | 127'7 | 126'7 | 101 |
| 530 | 20'7 | 20'5 | 22'1 | -1'2 | 20'7 | 6900 | 136'7 | 2'0 | 134'7 | 137'2 | 136'7 | 124 |
| 3433 | 20'4 | 18'2 | 20'3 | -1'2 | 19'1 | 7000 | 143'1 | -13'5 | 156'6 | ... | ... | 63 |
| 384 | 18'5 | 17'5 | 18'7 | -1'2 | 17'5 | 7100 | 151'5 | -14'0 | 165'5 | 161'1 | 161'1 | 86 |
| 335 | 16'3 | 15'0 | 17'3 | -1'1 | 16'2 | 7200 | 160'1 | -14'4 | 174'5 | 171'4 | 170'5 | 39 |
| 70 | 15'0 | 13'7 | 16'1 | -1'1 | 15'0 | 7300 | 168'7 | -14'7 | 183'6 | ... | ... | 16 |
| 64 | 14'1 | 13'0 | 14'7 | -0'6 | 14'1 | 7400 | 177'5 | -15'2 | 192'7 | 189'4 | 188'5 | 51 |
| 738 | 13'5 | 11'7 | 13'6 | -1'1 | 12'5 | 7500 | 186'4 | -15'4 | 202'0 | ... | ... | 11 |
| 35 | 12'4 | 11'0 | 12'6 | -0'2 | 12'4 | 7600 | 195'4 | -15'6 | 211'2 | ... | ... | 64 |
| 270 | 11'4 | 10'1 | 11'6 | -0'2 | 11'4 | 7700 | 204'4 | -16'2 | 220'6 | ... | ... | 88 |
| 29 | 10'6 | 9'2 | 10'7 | -0'2 | 10'5 | 7800 | 213'5 | -16'4 | 230'1 | ... | ... | 94 |
| 110 | 9'7 | 8'4 | 10'1 | -0'2 | 9'7 | 7900 | 222'7 | -16'6 | 239'5 | ... | ... | 98 |
| 1473 | 9'3 | 8'0 | 9'3 | -0'7 | 8'4 | 8000 | 232'1 | -17'0 | 249'1 | 229'6 | 229'6 | 99 |
| 103 | 8'4 | 7'6 | 8'6 | -0'2 | 8'4 | 8100 | 241'4 | -17'1 | 258'5 | 239'0 | 239'0 | 64 |
| 74 | 7'7 | 6'7 | 8'1 | -0'2 | 7'7 | 8200 | 250'7 | -17'3 | 268'2 | ... | ... | 30 |
| 87 | 7'0 | 6'6 | 7'4 | -0'6 | 6'6 | 8300 | 260'2 | -17'5 | 277'7 | ... | ... | 110 |
| 47 | 4'7 | 4'6 | 4'4 | 2'4 | 7'0 | 8400 | 269'6 | -17'6 | 287'4 | ... | ... | 84 |
| 24 | 6'0 | 6'0 | 6'4 | -0'4 | 6'0 | 8500 | 279'2 | -18'0 | 297'2 | ... | ... | 15 |
| 201 | 5'5 | 5'2 | 6'1 | -0'4 | 5'5 | 8600 | 288'7 | -18'1 | 307'0 | 301'6 | 301'6 | 81 |
| 94 | 5'4 | 5'2 | 5'6 | -0'4 | 5'2 | 8700 | 298'4 | -18'2 | 316'6 | ... | ... | 35 |
| 76 | 5'1 | 4'4 | 5'3 | -0'2 | 5'1 | 8800 | 308'1 | -18'3 | 326'4 | ... | ... | 0 |
| 134 | 4'5 | 4'4 | 5'0 | -0'3 | 4'5 | 8900 | 317'6 | -18'5 | 336'3 | ... | ... | 2 |
| 228 | 4'5 | 4'1 | 4'6 | -0'1 | 4'5 | 9000 | 327'4 | -18'6 | 346'2 | ... | ... | 1 |
| 0 | 2'4 | 2'3 | 0'0 | 2'4 | 2'4 | 10000 | ... | ... | ... | ... | ... | 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.