Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 217'0 7'4 224'4 1600 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 7'4 214'4 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 7'4 204'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 7'4 194'4 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 7'4 184'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 7'4 174'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 7'4 164'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 7'4 154'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 137'0 7'4 144'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 127'0 7'4 134'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 117'0 7'4 124'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 107'0 7'4 114'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 102'0 7'4 109'4 2750 0'1 0'0 0'1 ... ... 0
0 ... ... 97'0 7'4 104'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 92'0 7'4 99'4 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 87'0 7'4 94'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 82'0 7'4 89'4 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 77'0 7'4 84'4 3000 0'1 0'0 0'1 ... ... 8
0 ... ... 72'0 7'4 79'4 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 67'0 7'4 74'4 3100 0'1 0'0 0'1 ... ... 2
0 ... ... 62'1 7'3 69'4 3150 0'1 -0'1 0'2 ... ... 0
0 ... ... 57'2 7'3 64'5 3200 0'2 -0'1 0'3 ... ... 5
0 ... ... 52'4 7'2 59'6 3250 0'3 -0'2 0'5 ... ... 0
2 ... ... 47'7 7'0 54'7 3300 0'4 -0'4 1'0 ... ... 1
0 ... ... 43'3 6'7 50'2 3350 0'6 -0'5 1'3 ... ... 0
0 ... ... 39'0 6'5 45'5 3400 1'2 -0'6 2'0 ... ... 50
0 ... ... 34'6 6'3 41'1 3450 1'6 -1'1 2'7 ... ... 0
2 ... ... 30'6 6'1 36'7 3500 2'4 -1'3 3'7 ... ... 5
0 ... ... 27'1 5'6 32'7 3550 3'3 -1'6 5'1 ... ... 0
2 ... ... 23'5 5'3 29'0 3600 4'4 -2'2 6'6 ... ... 0
0 ... ... 20'4 4'7 25'3 3650 6'0 -2'4 8'4 ... ... 0
0 ... ... 17'5 4'4 22'1 3700 7'5 -3'0 10'5 ... ... 0
0 ... ... 15'0 4'1 19'1 3750 9'5 -3'3 13'0 ... ... 0
61 ... ... 12'6 3'5 16'3 3800 11'7 -3'7 15'6 ... ... 4
0 ... ... 10'6 3'2 14'0 3850 14'4 -4'2 18'6 ... ... 0
2 ... ... 9'0 2'6 11'6 3900 17'2 -4'5 21'7 ... ... 0
0 ... ... 7'4 2'3 9'7 3950 20'3 -5'0 25'3 ... ... 0
3 ... ... 6'1 2'1 8'2 4000 23'6 -5'3 29'1 ... ... 2
0 ... ... 5'0 1'7 6'7 4050 27'2 -5'6 33'0 ... ... 0
0 ... ... 4'1 1'4 5'5 4100 31'1 -5'7 37'0 ... ... 0
0 ... ... 3'3 1'2 4'5 4150 35'1 -6'1 41'2 ... ... 0
9 ... ... 2'6 1'0 3'6 4200 39'2 -6'3 45'5 ... ... 0
0 ... ... 2'2 0'7 3'1 4250 43'4 -6'4 50'0 ... ... 0
0 ... ... 1'6 0'6 2'4 4300 47'7 -6'6 54'5 ... ... 0
0 ... ... 1'3 0'5 2'0 4350 52'3 -6'7 59'2 ... ... 0
0 ... ... 1'1 0'4 1'5 4400 57'0 -7'0 64'0 ... ... 0
0 ... ... 0'7 0'3 1'2 4450 61'5 -7'1 68'6 ... ... 0
4 ... ... 0'6 0'2 1'0 4500 66'3 -7'1 73'4 ... ... 0
0 ... ... 0'4 0'2 0'6 4550 71'1 -7'2 78'3 ... ... 0
0 ... ... 0'3 0'2 0'5 4600 76'0 -7'2 83'2 ... ... 0
0 ... ... 0'3 0'1 0'4 4650 80'7 -7'2 88'1 ... ... 0
0 ... ... 0'2 0'1 0'3 4700 85'6 -7'3 93'1 ... ... 0
0 ... ... 0'2 0'0 0'2 4750 90'5 -7'3 98'0 ... ... 0
0 ... ... 0'1 0'1 0'2 4800 95'5 -7'3 103'0 ... ... 0
0 ... ... 0'1 0'0 0'1 4850 100'4 -7'4 108'0 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 105'4 -7'4 113'0 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 110'4 -7'4 118'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 115'4 -7'4 123'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 120'4 -7'4 128'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 125'4 -7'4 133'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 130'4 -7'4 138'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 135'4 -7'4 143'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 140'4 -7'4 148'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 145'4 -7'4 153'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 155'4 -7'4 163'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 165'4 -7'4 173'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 175'4 -7'4 183'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 185'4 -7'4 193'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 195'4 -7'4 203'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 205'4 -7'4 213'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 215'4 -7'4 223'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 225'4 -7'4 233'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 235'4 -7'4 243'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 245'4 -7'4 253'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 255'4 -7'4 263'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 265'4 -7'4 273'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 275'4 -7'4 283'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 285'4 -7'4 293'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 295'4 -7'4 303'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 305'4 -7'4 313'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 315'4 -7'4 323'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 325'4 -7'4 333'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 335'4 -7'4 343'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 345'4 -7'4 353'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 355'4 -7'4 363'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 365'4 -7'4 373'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 375'4 -7'4 383'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 385'4 -7'4 393'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 395'4 -7'4 403'0 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 405'4 -7'4 413'0 ... ... 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.