Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 171'6 5'6 177'4 1600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 5'6 167'4 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'6 5'6 157'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'6 5'7 147'5 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'7 5'6 137'5 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'7 5'6 127'5 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'7 5'6 117'5 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 5'6 107'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 5'6 97'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 5'6 92'5 2450 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 5'6 87'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 5'6 82'5 2550 0'1 0'0 0'1 ... ... 0
0 ... ... 71'7 5'6 77'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 66'7 5'6 72'5 2650 0'1 0'0 0'1 ... ... 0
0 ... ... 61'7 5'6 67'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 56'7 5'6 62'5 2750 0'1 0'0 0'1 ... ... 0
0 ... ... 51'7 5'6 57'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 46'7 5'6 52'5 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 41'7 5'6 47'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 36'7 5'6 42'5 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 31'7 5'6 37'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 27'0 5'4 32'4 3050 0'1 -0'1 0'2 ... ... 0
0 ... ... 22'3 5'2 27'5 3100 0'2 -0'3 0'5 ... ... 0
0 ... ... 18'0 5'0 23'0 3150 0'4 -0'6 1'2 ... ... 0
0 ... ... 14'0 4'4 18'4 3200 1'0 -1'2 2'2 ... ... 2
0 ... ... 10'3 3'7 14'2 3250 1'7 -1'7 3'6 ... ... 0
1 ... ... 7'4 3'1 10'5 3300 3'1 -2'5 5'6 ... ... 0
0 ... ... 5'1 2'4 7'5 3350 5'1 -3'2 8'3 ... ... 0
1 ... ... 3'3 1'6 5'1 3400 7'5 -4'0 11'5 ... ... 0
0 ... ... 2'1 1'2 3'3 3450 10'7 -4'4 15'3 ... ... 6
0 ... ... 1'2 0'6 2'0 3500 14'4 -5'0 19'4 ... ... 5
0 ... ... 0'6 0'3 1'1 3550 18'5 -5'3 24'0 ... ... 5
10 1'0 1'0 0'3 0'2 0'5 3600 23'1 -5'4 28'5 ... ... 22
0 ... ... 0'2 0'1 0'3 3650 27'7 -5'4 33'3 ... ... 5
0 ... ... 0'1 0'0 0'1 3700 32'5 -5'6 38'3 ... ... 0
0 ... ... 0'1 0'0 0'1 3750 37'5 -5'6 43'3 ... ... 0
0 ... ... 0'1 0'0 0'1 3800 42'5 -5'6 48'3 ... ... 0
0 ... ... 0'1 0'0 0'1 3850 47'5 -5'6 53'3 ... ... 0
0 ... ... 0'1 0'0 0'1 3900 52'5 -5'6 58'3 ... ... 0
0 ... ... 0'1 0'0 0'1 3950 57'5 -5'6 63'3 ... ... 0
5 ... ... 0'1 0'0 0'1 4000 62'5 -5'6 68'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4050 67'5 -5'6 73'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4100 72'5 -5'6 78'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4150 77'5 -5'6 83'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4200 82'5 -5'6 88'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4250 87'5 -5'6 93'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4300 92'5 -5'6 98'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4350 97'5 -5'6 103'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4400 102'5 -5'6 108'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4450 107'5 -5'6 113'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4500 112'5 -5'6 118'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4550 117'5 -5'6 123'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4600 122'5 -5'6 128'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4650 127'5 -5'6 133'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4700 132'5 -5'5 138'2 ... ... 0
0 ... ... 0'1 0'0 0'1 4800 142'5 -5'5 148'2 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 152'5 -5'5 158'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 162'4 -5'6 168'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 172'4 -5'6 178'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 182'4 -5'6 188'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 192'4 -5'6 198'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 202'4 -5'6 208'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 212'4 -5'6 218'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 222'4 -5'6 228'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 232'4 -5'6 238'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 242'4 -5'6 248'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 252'4 -5'6 258'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 262'4 -5'6 268'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 272'4 -5'6 278'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 282'4 -5'6 288'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 292'4 -5'6 298'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 302'4 -5'6 308'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 312'4 -5'6 318'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 322'4 -5'6 328'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 332'4 -5'6 338'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 342'4 -5'6 348'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 352'4 -5'6 358'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 362'4 -5'6 368'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 372'4 -5'6 378'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 382'4 -5'6 388'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 392'4 -5'6 398'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 402'4 -5'6 408'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 412'4 -5'6 418'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 422'4 -5'6 428'2 ... ... 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.