Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 251'6 -18'7 232'7 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 241'6 -18'7 222'7 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 -18'7 212'7 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 221'7 -19'0 202'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 211'7 -19'0 192'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'7 -19'0 182'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'7 -19'0 172'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'7 -19'0 162'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'7 -19'0 152'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'7 -19'0 142'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'7 -19'0 132'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'7 -19'0 122'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'7 -19'0 112'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'7 -19'0 102'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'7 -19'0 92'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 -19'0 82'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 -18'7 73'0 3400 0'3 0'2 0'1 ... ... 0
0 ... ... 86'7 -18'6 68'1 3450 0'4 0'3 0'1 ... ... 0
0 ... ... 82'0 -18'5 63'3 3500 0'5 0'3 0'2 ... ... 0
0 ... ... 77'1 -18'4 58'5 3550 0'7 0'4 0'3 ... ... 0
0 ... ... 72'2 -18'3 53'7 3600 1'2 0'6 0'4 ... ... 0
0 ... ... 67'3 -18'0 49'3 3650 1'5 0'7 0'6 ... ... 0
0 ... ... 62'5 -17'6 44'7 3700 2'1 1'1 1'0 ... ... 0
0 ... ... 58'0 -17'4 40'4 3750 2'6 1'4 1'2 ... ... 0
0 ... ... 53'3 -17'0 36'3 3800 3'5 1'7 1'6 ... ... 0
0 ... ... 48'7 -16'5 32'2 3850 4'4 2'2 2'2 ... ... 0
0 ... ... 44'5 -16'1 28'4 3900 5'6 2'7 2'7 ... ... 0
0 ... ... 40'3 -15'4 24'7 3950 7'1 3'4 3'5 ... ... 0
0 ... ... 36'2 -14'6 21'4 4000 8'6 4'2 4'4 ... ... 10
0 ... ... 32'3 -13'7 18'4 4050 10'6 5'1 5'5 ... ... 0
0 ... ... 28'6 -13'1 15'5 4100 12'7 5'7 7'0 ... ... 0
0 ... ... 25'2 -12'1 13'1 4150 15'3 6'7 8'4 ... ... 0
0 ... ... 22'0 -11'1 10'7 4200 18'1 7'7 10'2 ... ... 0
0 ... ... 19'0 -10'1 8'7 4250 21'1 8'7 12'2 ... ... 0
0 ... ... 16'2 -9'0 7'2 4300 24'4 10'0 14'4 ... ... 0
0 ... ... 13'7 -8'1 5'6 4350 28'0 10'7 17'1 ... ... 0
0 ... ... 11'5 -7'0 4'5 4400 31'7 12'0 19'7 ... ... 0
0 ... ... 9'6 -6'1 3'5 4450 35'7 12'7 23'0 ... ... 0
0 ... ... 8'1 -5'3 2'6 4500 40'0 13'5 26'3 ... ... 0
0 ... ... 6'5 -4'4 2'1 4550 44'3 14'4 29'7 ... ... 0
1 ... ... 5'4 -3'7 1'5 4600 48'7 15'1 33'6 ... ... 0
0 ... ... 4'3 -3'1 1'2 4650 53'4 15'7 37'5 ... ... 0
0 ... ... 3'4 -2'5 0'7 4700 58'1 16'3 41'6 ... ... 0
0 ... ... 2'7 -2'2 0'5 4750 62'7 16'7 46'0 ... ... 0
2 ... ... 2'2 -1'6 0'4 4800 67'6 17'2 50'4 ... ... 0
0 ... ... 1'6 -1'3 0'3 4850 72'5 17'5 55'0 ... ... 0
0 ... ... 1'3 -1'1 0'2 4900 77'4 17'7 59'5 ... ... 0
0 ... ... 1'0 -0'7 0'1 4950 82'3 18'1 64'2 ... ... 0
0 ... ... 0'6 -0'5 0'1 5000 87'3 18'3 69'0 ... ... 3
0 ... ... 0'5 -0'4 0'1 5050 92'3 18'4 73'7 ... ... 0
0 ... ... 0'4 -0'3 0'1 5100 97'3 18'6 78'5 ... ... 3
0 ... ... 0'3 -0'2 0'1 5150 102'3 18'7 83'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 5200 107'3 18'7 88'4 ... ... 4
0 ... ... 0'1 0'0 0'1 5250 112'3 19'0 93'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 117'3 19'0 98'3 ... ... 4
0 ... ... 0'1 0'0 0'1 5350 122'3 19'0 103'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 127'3 19'0 108'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 132'3 19'0 113'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 137'3 19'0 118'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 142'3 19'0 123'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 147'3 19'0 128'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 152'3 19'0 133'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 157'3 19'0 138'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 162'3 19'0 143'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 167'3 19'0 148'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 172'3 19'0 153'3 ... ... 0
29 ... ... 0'1 0'0 0'1 5900 177'3 19'0 158'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 182'3 19'0 163'3 ... ... 0
3 ... ... 0'1 0'0 0'1 6000 187'3 19'0 168'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6050 192'3 19'0 173'3 ... ... 0
1 ... ... 0'1 0'0 0'1 6100 197'3 19'0 178'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 202'3 19'0 183'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 207'3 19'0 188'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6250 212'3 19'0 193'3 ... ... 0
55 ... ... 0'1 0'0 0'1 6300 217'3 19'0 198'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6350 222'3 19'0 203'3 ... ... 0
3 ... ... 0'1 0'0 0'1 6400 227'3 19'0 208'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 232'3 19'0 213'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 237'3 19'0 218'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 242'3 19'0 223'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 247'3 19'1 228'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 252'3 19'1 233'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 257'3 19'1 238'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 267'2 19'0 248'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 277'2 19'0 258'2 ... ... 0
2 ... ... 0'1 0'0 0'1 7000 287'2 19'0 268'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7100 297'2 19'0 278'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 307'2 19'0 288'2 ... ... 0
55 ... ... 0'1 0'0 0'1 7300 317'2 19'0 298'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 327'2 19'0 308'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 337'2 19'0 318'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7600 347'2 19'0 328'2 ... ... 0
1 ... ... 0'1 0'0 0'1 7700 357'2 19'0 338'2 ... ... 0
3 ... ... 0'1 0'0 0'1 7800 367'2 19'0 348'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 377'2 19'0 358'2 ... ... 0
13 ... ... 0'1 0'0 0'1 8000 387'2 19'0 368'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 397'2 19'0 378'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 407'2 19'0 388'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 417'2 19'0 398'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 427'2 19'0 408'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 437'2 19'0 418'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 447'2 19'0 428'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 457'2 19'0 438'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 467'2 19'0 448'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 477'2 19'0 458'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 487'2 19'0 468'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 497'2 19'0 478'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 507'2 19'0 488'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 517'2 19'0 498'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 527'2 19'0 508'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 537'2 19'0 518'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 547'2 19'0 528'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 557'2 19'0 538'2 ... ... 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.