Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 327'7 -15'1 312'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 317'7 -15'1 302'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 307'7 -15'1 292'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 297'7 -15'1 282'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 287'7 -15'1 272'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 277'7 -15'1 262'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 267'7 -15'1 252'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 257'7 -15'1 242'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 247'7 -15'1 232'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 237'7 -15'1 222'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 -15'1 212'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 -15'1 202'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 207'7 -15'1 192'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'7 -15'1 182'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'7 -15'1 172'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 -15'1 162'6 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 172'7 -15'1 157'6 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 167'7 -15'1 152'6 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 162'7 -15'1 147'6 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 157'7 -15'1 142'6 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 152'7 -15'1 137'6 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 147'7 -15'1 132'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 142'7 -15'1 127'6 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 137'7 -15'1 122'6 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 132'7 -15'1 117'6 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 127'7 -15'1 112'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 122'7 -15'1 107'6 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 117'7 -15'1 102'6 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 112'7 -15'1 97'6 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 107'7 -15'1 92'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 102'7 -15'1 87'6 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 97'7 -15'1 82'6 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 92'7 -15'1 77'6 5350 0'1 0'0 0'1 ... ... 0
0 ... ... 87'7 -15'1 72'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 82'7 -15'1 67'6 5450 0'1 0'0 0'1 ... ... 0
0 ... ... 77'7 -15'1 62'6 5500 0'1 0'0 0'1 ... ... 3
0 ... ... 72'7 -15'1 57'6 5550 0'1 0'0 0'1 ... ... 0
0 ... ... 67'7 -15'1 52'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 62'7 -15'1 47'6 5650 0'1 0'0 0'1 ... ... 0
0 ... ... 57'7 -15'1 42'6 5700 0'1 0'0 0'1 ... ... 0
0 ... ... 52'7 -15'1 37'6 5750 0'1 0'0 0'1 ... ... 0
0 ... ... 47'7 -15'1 32'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 42'7 -15'1 27'6 5850 0'1 0'0 0'1 ... ... 0
0 ... ... 37'7 -15'1 22'6 5900 0'1 0'0 0'1 ... ... 0
0 ... ... 32'7 -15'1 17'6 5950 0'1 0'0 0'1 ... ... 0
0 ... ... 27'7 -15'1 12'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 23'0 -15'2 7'6 6050 0'2 0'0 0'2 ... ... 0
0 ... ... 18'3 -15'5 2'6 6100 0'5 0'1 0'4 ... ... 0
0 ... ... 27'5 -13'4 14'1 6150 2'2 0'7 1'3 ... ... 0
0 ... ... 23'1 -12'7 10'2 6200 7'2 4'6 2'4 ... ... 0
0 ... ... 19'0 -11'7 7'1 6250 12'2 7'7 4'3 ... ... 0
0 ... ... 15'2 -10'5 4'5 6300 17'2 10'3 6'7 ... ... 0
0 ... ... 11'7 -9'1 2'6 6350 22'2 12'2 10'0 ... ... 0
0 ... ... 9'0 -7'4 1'4 6400 27'2 13'4 13'6 ... ... 0
0 ... ... 6'5 -5'7 0'6 6450 32'2 14'2 18'0 ... ... 0
0 ... ... 4'5 -4'2 0'3 6500 37'2 14'5 22'5 ... ... 0
0 ... ... 3'2 -3'1 0'1 6550 42'2 14'7 27'3 ... ... 0
0 ... ... 2'1 -2'0 0'1 6600 47'2 14'7 32'3 ... ... 0
0 ... ... 1'3 -1'2 0'1 6650 52'2 14'7 37'3 ... ... 0
0 ... ... 0'7 -0'6 0'1 6700 57'2 14'7 42'3 ... ... 0
0 ... ... 0'4 -0'3 0'1 6750 62'2 14'7 47'3 ... ... 0
0 ... ... 0'2 -0'1 0'1 6800 67'2 14'7 52'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 72'2 14'7 57'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 77'2 14'7 62'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 82'2 14'7 67'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 87'2 14'7 72'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 92'2 14'7 77'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 97'2 14'7 82'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 102'2 14'7 87'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 107'2 14'7 92'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 112'2 14'7 97'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 117'2 14'7 102'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 122'2 14'7 107'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 127'2 14'7 112'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 132'2 14'7 117'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 137'2 14'7 122'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 142'2 14'7 127'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 147'2 14'7 132'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 152'2 14'7 137'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 157'2 14'7 142'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 162'2 14'7 147'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 167'2 14'7 152'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 172'2 14'7 157'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 177'2 14'7 162'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 182'2 14'7 167'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 187'2 14'7 172'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 192'2 14'7 177'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 197'2 14'7 182'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 202'2 14'7 187'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 207'2 14'7 192'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 212'2 14'7 197'3 ... ... 0
1 ... ... 0'1 0'0 0'1 8300 217'2 14'7 202'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 222'2 14'7 207'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 227'2 14'7 212'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8450 232'2 14'7 217'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 237'2 14'7 222'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 242'2 14'7 227'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 247'2 14'7 232'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8650 252'2 14'7 237'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 257'2 14'7 242'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8750 262'2 14'7 247'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 267'2 14'7 252'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8850 272'2 14'7 257'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 277'2 14'7 262'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8950 282'2 14'7 267'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 287'2 14'7 272'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9050 292'2 14'7 277'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 297'2 14'7 282'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9150 302'2 14'7 287'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 307'2 14'7 292'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9250 312'2 14'7 297'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 317'2 14'7 302'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9350 322'2 14'7 307'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 327'2 14'7 312'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9450 332'2 14'7 317'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 337'2 14'7 322'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9550 342'2 14'7 327'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 347'2 14'7 332'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 357'2 14'7 342'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 367'2 14'7 352'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 377'2 14'7 362'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 387'2 14'7 372'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 397'2 14'7 382'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 407'2 14'7 392'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 417'2 14'7 402'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 427'2 14'7 412'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 437'2 14'7 422'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 447'2 14'7 432'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 457'2 14'7 442'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 467'2 14'7 452'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 477'2 14'7 462'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 487'2 14'7 472'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 497'2 14'7 482'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 507'2 14'7 492'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 517'2 14'7 502'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 527'2 14'7 512'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 537'2 14'7 522'3 ... ... 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.