Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 7,872.50 45 7,917.50 6400 2.50 0 2.50 ... ... 0
0 ... ... 7,672.50 45 7,717.50 6600 2.50 0 2.50 ... ... 0
0 ... ... 7,472.50 45 7,517.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 7,272.50 45 7,317.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 7,072.50 45 7,117.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,872.50 45 6,917.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,672.50 45 6,717.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 6,472.50 45 6,517.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 6,272.50 45 6,317.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 6,072.50 45 6,117.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,872.50 45 5,917.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 5,672.50 45 5,717.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 5,472.50 45 5,517.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 5,272.50 45 5,317.50 9000 2.50 0 2.50 ... ... 0
0 ... ... 5,072.50 45 5,117.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 4,872.50 45 4,917.50 9400 2.50 0 2.50 ... ... 0
0 ... ... 4,672.50 45 4,717.50 9600 2.50 0 2.50 ... ... 0
0 ... ... 4,472.50 45 4,517.50 9800 2.50 0 2.50 ... ... 0
0 ... ... 4,272.50 45 4,317.50 10000 2.50 0 2.50 ... ... 0
0 ... ... 4,072.50 45 4,117.50 10200 2.50 0 2.50 ... ... 0
0 ... ... 3,872.50 45 3,917.50 10400 2.50 0 2.50 ... ... 0
0 ... ... 3,672.50 45 3,717.50 10600 2.50 0 2.50 ... ... 0
0 ... ... 3,472.50 45 3,517.50 10800 2.50 0 2.50 ... ... 0
0 ... ... 3,272.50 45 3,317.50 11000 2.50 0 2.50 ... ... 0
0 ... ... 3,072.50 45 3,117.50 11200 2.50 0 2.50 ... ... 0
0 ... ... 2,872.50 45 2,917.50 11400 2.50 0 2.50 ... ... 0
0 ... ... 2,672.50 45 2,717.50 11600 2.50 0 2.50 ... ... 0
0 ... ... 2,472.50 45 2,517.50 11800 2.50 0 2.50 ... ... 0
0 ... ... 2,275 45 2,320 12000 5 0 5 ... ... 0
0 ... ... 2,077.50 42.50 2,120 12200 5 -2.50 7.50 ... ... 0
0 ... ... 1,880 42.50 1,922.50 12400 10 0 10 ... ... 0
0 ... ... 1,685 42.50 1,727.50 12600 12.50 -2.50 15 ... ... 0
0 ... ... 1,492.50 40 1,532.50 12800 20 -2.50 22.50 ... ... 0
0 ... ... 1,302.50 40 1,342.50 13000 27.50 -5 32.50 ... ... 1
0 ... ... 1,117.50 40 1,157.50 13200 42.50 -5 47.50 ... ... 0
0 ... ... 940 37.50 977.50 13400 62.50 -10 72.50 ... ... 0
0 ... ... 777.50 35 812.50 13600 97.50 -10 107.50 ... ... 0
0 ... ... 632.50 30 662.50 13800 147.50 -15 162.50 ... ... 0
6 ... ... 505 27.50 532.50 14000 217.50 -17.50 235 ... ... 0
0 ... ... 397.50 22.50 420 14200 305 -22.50 327.50 ... ... 0
0 ... ... 312.50 17.50 330 14400 415 -27.50 442.50 ... ... 17
4 ... ... 245 15 260 14600 545 -30 575 ... ... 0
0 ... ... 192.50 10 202.50 14800 687.50 -35 722.50 ... ... 0
16 ... ... 150 10 160 15000 845 -35 880 ... ... 0
0 ... ... 117.50 7.50 125 15200 1,010 -37.50 1,047.50 ... ... 0
0 ... ... 92.50 7.50 100 15400 1,185 -37.50 1,222.50 ... ... 0
0 ... ... 75 5 80 15600 1,365 -40 1,405 ... ... 0
0 ... ... 60 2.50 62.50 15800 1,547.50 -42.50 1,590 ... ... 0
0 ... ... 47.50 2.50 50 16000 1,735 -42.50 1,777.50 ... ... 0
0 ... ... 40 2.50 42.50 16200 1,925 -45 1,970 ... ... 0
0 ... ... 32.50 2.50 35 16400 2,117.50 -45 2,162.50 ... ... 0
0 ... ... 27.50 0 27.50 16600 2,312.50 -45 2,357.50 ... ... 0
0 ... ... 22.50 0 22.50 16800 2,507.50 -45 2,552.50 ... ... 0
0 ... ... 20 0 20 17000 2,705 -42.50 2,747.50 ... ... 0
0 ... ... 15 2.50 17.50 17200 2,902.50 -42.50 2,945 ... ... 0
0 ... ... 15 0 15 17400 3,100 -45 3,145 ... ... 0
0 ... ... 12.50 0 12.50 17600 3,297.50 -45 3,342.50 ... ... 0
0 ... ... 10 2.50 12.50 17800 3,495 -45 3,540 ... ... 0
0 ... ... 10 0 10 18000 3,695 -45 3,740 ... ... 0
0 ... ... 10 0 10 18200 3,895 -42.50 3,937.50 ... ... 0
0 ... ... 7.50 0 7.50 18400 4,092.50 -45 4,137.50 ... ... 0
0 ... ... 7.50 0 7.50 18600 4,292.50 -45 4,337.50 ... ... 0
0 ... ... 7.50 0 7.50 18800 4,492.50 -45 4,537.50 ... ... 0
0 ... ... 7.50 0 7.50 19000 4,690 -45 4,735 ... ... 0
0 ... ... 5 0 5 19200 4,890 -45 4,935 ... ... 0
0 ... ... 5 0 5 19400 5,090 -45 5,135 ... ... 0
0 ... ... 5 0 5 19600 5,290 -45 5,335 ... ... 0
0 ... ... 5 0 5 19800 5,490 -45 5,535 ... ... 0
0 ... ... 5 0 5 20000 5,690 -45 5,735 ... ... 0
0 ... ... 5 0 5 20200 5,890 -45 5,935 ... ... 0
0 ... ... 5 0 5 20400 6,090 -45 6,135 ... ... 0
0 ... ... 5 0 5 20600 6,290 -45 6,335 ... ... 0
0 ... ... 5 0 5 20800 6,490 -45 6,535 ... ... 0
0 ... ... 5 0 5 21000 6,690 -45 6,735 ... ... 0
0 ... ... 5 0 5 21200 6,890 -45 6,935 ... ... 0
0 ... ... 5 0 5 21400 7,090 -45 7,135 ... ... 0
0 ... ... 5 0 5 21600 7,290 -45 7,335 ... ... 0
0 ... ... 5 0 5 21800 7,490 -42.50 7,532.50 ... ... 0
0 ... ... 5 0 5 22000 7,687.50 -45 7,732.50 ... ... 0
0 ... ... 5 0 5 22200 7,887.50 -45 7,932.50 ... ... 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.