Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 270'3 25'0 295'3 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 265'3 25'0 290'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 260'3 25'0 285'3 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 255'3 25'0 280'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 250'3 25'0 275'3 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 245'3 25'0 270'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 240'3 25'0 265'3 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 235'3 25'0 260'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'3 25'0 255'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 225'3 25'0 250'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'3 25'0 245'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 215'3 25'0 240'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'3 25'0 235'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 205'3 25'0 230'3 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 25'0 225'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 195'3 25'0 220'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'3 25'0 215'3 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 185'3 25'0 210'3 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 25'0 205'3 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 175'3 25'0 200'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'3 25'0 195'3 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 165'3 25'0 190'3 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'3 25'0 185'3 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 155'3 25'0 180'3 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'3 25'0 175'3 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 145'3 25'0 170'3 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'3 25'0 165'3 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 135'3 25'0 160'3 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 130'3 25'0 155'3 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 125'3 25'0 150'3 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 120'3 25'0 145'3 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 115'3 25'0 140'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 110'3 25'0 135'3 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 105'3 25'0 130'3 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 100'3 25'0 125'3 5350 0'1 0'0 0'1 ... ... 0
0 ... ... 95'3 25'0 120'3 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 90'3 25'0 115'3 5450 0'1 0'0 0'1 ... ... 0
0 ... ... 85'3 25'0 110'3 5500 0'1 0'0 0'1 ... ... 0
0 ... ... 80'4 24'7 105'3 5550 0'1 -0'1 0'2 ... ... 0
0 ... ... 75'4 24'7 100'3 5600 0'1 -0'1 0'2 ... ... 0
0 ... ... 70'6 24'5 95'3 5650 0'1 -0'3 0'4 ... ... 0
0 ... ... 65'7 24'4 90'3 5700 0'1 -0'4 0'5 ... ... 0
0 ... ... 61'1 24'2 85'3 5750 0'1 -0'6 0'7 ... ... 0
0 ... ... 56'4 23'7 80'3 5800 0'1 -1'1 1'2 ... ... 0
0 ... ... 51'7 23'5 75'4 5850 0'2 -1'3 1'5 ... ... 0
0 ... ... 47'4 23'1 70'5 5900 0'3 -1'7 2'2 ... ... 0
0 ... ... 43'1 22'5 65'6 5950 0'4 -2'3 2'7 ... ... 0
0 ... ... 39'0 22'0 61'0 6000 0'6 -3'0 3'6 ... ... 0
0 ... ... 35'0 21'3 56'3 6050 1'1 -3'5 4'6 ... ... 0
0 ... ... 31'2 20'4 51'6 6100 1'4 -4'4 6'0 ... ... 0
0 ... ... 27'5 19'5 47'2 6150 2'0 -5'3 7'3 ... ... 0
0 ... ... 24'3 18'4 42'7 6200 2'5 -6'4 9'1 ... ... 0
0 ... ... 21'2 17'4 38'6 6250 3'4 -7'4 11'0 ... ... 0
0 ... ... 18'3 16'3 34'6 6300 4'4 -8'5 13'1 ... ... 0
0 ... ... 15'7 15'0 30'7 6350 5'5 -10'0 15'5 ... ... 0
0 ... ... 13'4 13'7 27'3 6400 7'1 -11'1 18'2 ... ... 0
0 ... ... 11'4 12'4 24'0 6450 8'6 -12'4 21'2 ... ... 0
0 ... ... 9'5 11'2 20'7 6500 10'5 -13'6 24'3 ... ... 0
0 ... ... 8'0 10'0 18'0 6550 12'6 -15'0 27'6 ... ... 0
0 ... ... 6'5 8'7 15'4 6600 15'2 -16'1 31'3 ... ... 0
0 ... ... 5'4 7'5 13'1 6650 17'7 -17'3 35'2 ... ... 0
0 ... ... 4'4 6'5 11'1 6700 20'7 -18'3 39'2 ... ... 0
0 ... ... 3'5 5'5 9'2 6750 24'0 -19'3 43'3 ... ... 0
0 ... ... 2'7 4'6 7'5 6800 27'3 -20'2 47'5 ... ... 0
0 ... ... 2'2 4'0 6'2 6850 31'0 -21'0 52'0 ... ... 0
0 ... ... 1'6 3'3 5'1 6900 34'7 -21'5 56'4 ... ... 0
0 ... ... 1'3 2'6 4'1 6950 38'7 -22'2 61'1 ... ... 0
0 ... ... 1'1 2'2 3'3 7000 43'1 -22'6 65'7 ... ... 0
0 ... ... 0'7 1'6 2'5 7050 47'3 -23'2 70'5 ... ... 0
0 ... ... 0'5 1'4 2'1 7100 51'7 -23'4 75'3 ... ... 0
0 ... ... 0'4 1'1 1'5 7150 56'3 -23'7 80'2 ... ... 0
0 ... ... 0'3 0'7 1'2 7200 61'0 -24'1 85'1 ... ... 0
0 ... ... 0'2 0'6 1'0 7250 65'6 -24'2 90'0 ... ... 0
0 ... ... 0'2 0'4 0'6 7300 70'4 -24'4 95'0 ... ... 0
0 ... ... 0'1 0'3 0'4 7350 75'2 -24'5 99'7 ... ... 0
0 ... ... 0'1 0'2 0'3 7400 80'1 -24'6 104'7 ... ... 0
0 ... ... 0'1 0'1 0'2 7450 85'0 -24'7 109'7 ... ... 0
0 ... ... 0'1 0'1 0'2 7500 90'0 -24'7 114'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 94'7 -25'0 119'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 99'7 -25'0 124'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 104'7 -25'0 129'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 109'7 -25'0 134'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 114'7 -25'0 139'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 119'7 -25'0 144'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 124'7 -25'0 149'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 129'7 -25'0 154'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 134'7 -25'0 159'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 139'7 -25'0 164'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 144'7 -25'0 169'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 149'7 -25'0 174'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 154'7 -25'0 179'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 159'7 -25'0 184'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 164'7 -25'0 189'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 169'7 -25'0 194'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 174'7 -25'0 199'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 179'7 -25'0 204'7 ... ... 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.