Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 1 | ... | ... | 356'5 | 16'6 | 373'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 7 | ... | ... | 346'5 | 16'6 | 363'3 | 1900 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 5 |
| 2 | ... | ... | 336'5 | 16'6 | 353'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 326'5 | 16'6 | 343'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
| 0 | ... | ... | 316'5 | 16'6 | 333'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
| 0 | ... | ... | 306'5 | 16'6 | 323'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 176 |
| 7 | ... | ... | 296'5 | 16'6 | 313'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 184 | 305'7 | 302'4 | 286'5 | 16'6 | 303'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 497 |
| 7 | ... | ... | 276'5 | 16'6 | 293'3 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | 18 |
| 20 | ... | ... | 266'6 | 16'5 | 283'3 | 2700 | 0'1 | -0'1 | 0'2 | ... | ... | 64 |
| 43 | ... | ... | 256'6 | 16'5 | 273'3 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 239 |
| 86 | ... | ... | 246'7 | 16'5 | 263'4 | 2900 | 0'2 | -0'1 | 0'3 | ... | ... | 238 |
| 143 | ... | ... | 236'7 | 16'6 | 253'5 | 3000 | 0'3 | -0'1 | 0'4 | ... | ... | 1144 |
| 213 | 246'4 | 246'4 | 227'0 | 16'5 | 243'5 | 3100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 743 |
| 266 | 236'5 | 236'5 | 217'1 | 16'5 | 233'6 | 3200 | 0'5 | -0'1 | 0'6 | ... | ... | 1816 |
| 11970 | 226'6 | 226'6 | 207'3 | 16'5 | 224'0 | 3300 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 7577 |
| 1536 | ... | ... | 197'4 | 16'5 | 214'1 | 3400 | 0'7 | -0'2 | 1'1 | 1'1 | 0'7 | 12848 |
| 457 | ... | ... | 187'7 | 16'4 | 204'3 | 3500 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | 11127 |
| 1294 | 197'5 | 196'7 | 178'2 | 16'4 | 194'6 | 3600 | 1'4 | 0'0 | 1'4 | 1'5 | 1'4 | 14314 |
| 1436 | 187'3 | 187'3 | 168'6 | 16'4 | 185'2 | 3700 | 2'0 | -0'2 | 2'2 | 2'2 | 2'0 | 11515 |
| 4685 | 178'0 | 178'0 | 159'3 | 16'4 | 175'7 | 3800 | 2'4 | -0'1 | 2'5 | 2'6 | 2'4 | 9740 |
| 6395 | 168'6 | 168'0 | 150'1 | 16'4 | 166'5 | 3900 | 3'2 | -0'1 | 3'3 | 3'5 | 3'0 | 14609 |
| 14988 | 156'2 | 149'4 | 157'5 | -4'0 | 153'5 | 4000 | 4'3 | 0'0 | 4'3 | 4'5 | 4'0 | 26619 |
| 5310 | 146'0 | 143'0 | 148'6 | -2'6 | 146'0 | 4100 | 5'2 | -0'2 | 5'4 | 5'6 | 5'1 | 14760 |
| 10626 | 137'4 | 137'3 | 140'2 | -2'7 | 137'3 | 4200 | 7'0 | 0'0 | 7'0 | 7'6 | 6'4 | 19970 |
| 3843 | 125'0 | 116'3 | 116'3 | 15'5 | 132'0 | 4300 | 8'2 | -0'4 | 8'6 | 8'7 | 8'2 | 13001 |
| 7034 | 118'0 | 117'0 | 124'1 | -7'1 | 117'0 | 4400 | 11'0 | 0'1 | 10'7 | 11'4 | 10'4 | 10155 |
| 11635 | 113'6 | 109'5 | 116'6 | -3'0 | 113'6 | 4500 | 13'4 | 0'0 | 13'4 | 14'5 | 12'6 | 18655 |
| 9534 | 106'0 | 102'4 | 109'5 | -3'5 | 106'0 | 4600 | 15'7 | -0'4 | 16'3 | 18'0 | 15'7 | 10380 |
| 7491 | 102'0 | 94'6 | 102'6 | -5'1 | 97'5 | 4700 | 19'6 | 0'2 | 19'4 | 20'2 | 19'3 | 7053 |
| 13051 | 93'2 | 88'6 | 96'4 | -3'2 | 93'2 | 4800 | 23'4 | 0'2 | 23'2 | 25'1 | 22'4 | 8038 |
| 4853 | 83'6 | 83'0 | 90'5 | -6'7 | 83'6 | 4900 | 27'1 | -0'2 | 27'3 | 28'0 | 27'1 | 3808 |
| 45228 | 83'2 | 78'2 | 85'0 | -2'4 | 82'4 | 5000 | 32'0 | 0'1 | 31'7 | 34'2 | 30'6 | 11763 |
| 10343 | 76'0 | 74'5 | 79'6 | -5'1 | 74'5 | 5100 | 37'0 | 0'4 | 36'4 | 37'0 | 37'0 | 1410 |
| 7757 | 74'0 | 67'4 | 74'6 | -2'2 | 72'4 | 5200 | 40'5 | -0'7 | 41'4 | 42'3 | 40'5 | 2345 |
| 9785 | 69'1 | 64'3 | 70'1 | -5'3 | 64'6 | 5300 | 46'7 | 0'0 | 46'7 | 47'6 | 46'4 | 3313 |
| 13108 | 68'2 | 54'0 | 54'2 | 11'4 | 65'6 | 5400 | 52'3 | -0'1 | 52'4 | 52'6 | 52'0 | 4880 |
| 21370 | 61'2 | 55'0 | 61'5 | -1'6 | 59'7 | 5500 | 58'5 | 0'2 | 58'3 | 61'3 | 58'0 | 983 |
| 5883 | 57'4 | 51'2 | 57'6 | -2'6 | 55'0 | 5600 | 64'4 | -6'0 | 70'4 | ... | ... | 103 |
| 5317 | 57'0 | 49'1 | 54'1 | -2'2 | 51'7 | 5700 | 70'7 | -6'3 | 77'2 | ... | ... | 59 |
| 5097 | 49'1 | 45'0 | 50'5 | -3'5 | 47'0 | 5800 | 77'3 | -6'6 | 84'1 | ... | ... | 1173 |
| 4253 | 45'4 | 41'6 | 47'3 | -1'7 | 45'4 | 5900 | 84'1 | -7'1 | 91'2 | ... | ... | 74 |
| 41127 | 44'4 | 38'6 | 44'3 | -1'6 | 42'5 | 6000 | 91'1 | 0'0 | 91'1 | 91'1 | 91'1 | 1474 |
| 10155 | 39'3 | 37'3 | 41'4 | -2'6 | 38'6 | 6100 | 98'2 | -7'6 | 106'0 | ... | ... | 128 |
| 3618 | 37'3 | 34'0 | 38'6 | -1'3 | 37'3 | 6200 | 105'4 | -8'1 | 113'5 | ... | ... | 27 |
| 7124 | 33'0 | 32'2 | 36'1 | -3'2 | 32'7 | 6300 | 112'7 | -8'4 | 121'3 | 114'4 | 114'4 | 276 |
| 6524 | 33'4 | 30'0 | 33'6 | -3'0 | 30'6 | 6400 | 120'4 | -8'7 | 129'3 | ... | ... | 71 |
| 15996 | 30'5 | 27'3 | 31'4 | -1'4 | 30'0 | 6500 | 128'2 | -9'2 | 137'4 | ... | ... | 30 |
| 2262 | 27'7 | 25'4 | 29'4 | -1'6 | 27'6 | 6600 | 136'1 | -9'5 | 145'6 | ... | ... | 96 |
| 594 | 26'2 | 24'6 | 27'4 | -1'2 | 26'2 | 6700 | 144'2 | -9'7 | 154'1 | ... | ... | 6 |
| 2720 | 25'6 | 22'5 | 25'5 | -1'3 | 24'2 | 6800 | 154'4 | 2'1 | 152'3 | 154'4 | 154'4 | 48 |
| 531 | 22'1 | 21'1 | 24'0 | -1'7 | 22'1 | 6900 | 160'5 | -10'5 | 171'2 | ... | ... | 45 |
| 24617 | 22'2 | 19'0 | 22'3 | -1'2 | 21'1 | 7000 | 169'1 | -10'7 | 180'0 | ... | ... | 188 |
| 316 | 18'2 | 18'1 | 20'7 | -2'6 | 18'1 | 7100 | 177'5 | -11'1 | 188'6 | ... | ... | 39 |
| 656 | 17'6 | 16'6 | 19'4 | -1'6 | 17'6 | 7200 | 186'2 | -11'3 | 197'5 | ... | ... | 100 |
| 172 | 18'7 | 15'1 | 13'2 | 5'0 | 18'2 | 7300 | 195'0 | -11'5 | 206'5 | 197'1 | 197'1 | 68 |
| 460 | 15'7 | 14'5 | 17'1 | -1'2 | 15'7 | 7400 | 203'6 | -12'0 | 215'6 | ... | ... | 109 |
| 396 | 14'4 | 13'2 | 16'0 | -1'4 | 14'4 | 7500 | 212'6 | -12'1 | 224'7 | ... | ... | 55 |
| 1730 | 12'7 | 12'7 | 15'0 | -2'1 | 12'7 | 7600 | 221'6 | -12'3 | 234'1 | ... | ... | 61 |
| 92 | 12'5 | 11'4 | 14'0 | -1'3 | 12'5 | 7700 | 230'6 | -12'5 | 243'3 | ... | ... | 63 |
| 94 | 11'6 | 10'5 | 13'1 | -1'7 | 11'2 | 7800 | 239'7 | -12'6 | 252'5 | ... | ... | 35 |
| 143 | 10'4 | 10'1 | 12'3 | -2'2 | 10'1 | 7900 | 249'0 | -13'0 | 262'0 | ... | ... | 116 |
| 8372 | 11'5 | 9'7 | 11'5 | -1'1 | 10'4 | 8000 | 258'2 | -13'2 | 271'4 | ... | ... | 69 |
| 74 | 8'7 | 8'7 | 10'7 | -2'0 | 8'7 | 8100 | 267'5 | -13'3 | 281'0 | ... | ... | 104 |
| 143 | 8'4 | 8'4 | 10'2 | -1'6 | 8'4 | 8200 | 276'7 | -13'5 | 290'4 | ... | ... | 68 |
| 62 | 8'4 | 7'6 | 9'5 | -1'1 | 8'4 | 8300 | 286'2 | -13'6 | 300'0 | ... | ... | 23 |
| 30 | 8'0 | 7'3 | 9'0 | -1'0 | 8'0 | 8400 | 295'6 | -13'7 | 309'5 | ... | ... | 77 |
| 119 | 7'4 | 6'7 | 8'4 | -1'0 | 7'4 | 8500 | 305'2 | -14'0 | 319'2 | ... | ... | 0 |
| 132 | 7'3 | 6'4 | 8'0 | -0'5 | 7'3 | 8600 | 314'6 | -14'2 | 329'0 | ... | ... | 47 |
| 58 | 6'1 | 6'1 | 7'4 | -1'3 | 6'1 | 8700 | 324'2 | -14'3 | 338'5 | ... | ... | 43 |
| 94 | 5'4 | 5'4 | 4'7 | 2'2 | 7'1 | 8800 | 333'7 | -14'4 | 348'3 | ... | ... | 2 |
| 250 | 5'6 | 5'6 | 6'6 | -1'0 | 5'6 | 8900 | 343'3 | -14'6 | 358'1 | ... | ... | 6 |
| 524 | 6'1 | 5'3 | 6'3 | -0'4 | 5'7 | 9000 | 353'1 | -14'6 | 367'7 | ... | ... | 56 |
| 983 | 4'2 | 3'6 | 2'6 | 1'1 | 3'7 | 10000 | 450'5 | 0'1 | 450'4 | 451'5 | 450'5 | 7 |
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.