Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 7,607.50 -150 7,457.50 6000 2.50 0 2.50 ... ... 0
0 ... ... 7,407.50 -150 7,257.50 6200 2.50 0 2.50 ... ... 0
0 ... ... 7,207.50 -150 7,057.50 6400 2.50 0 2.50 ... ... 0
0 ... ... 7,007.50 -150 6,857.50 6600 2.50 0 2.50 ... ... 0
0 ... ... 6,807.50 -150 6,657.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 6,607.50 -150 6,457.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 6,407.50 -150 6,257.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 6,207.50 -150 6,057.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 6,007.50 -150 5,857.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 5,807.50 -150 5,657.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 5,607.50 -150 5,457.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 5,407.50 -150 5,257.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 5,207.50 -150 5,057.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 5,007.50 -150 4,857.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 4,807.50 -150 4,657.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 4,607.50 -150 4,457.50 9000 2.50 0 2.50 ... ... 0
0 ... ... 4,407.50 -150 4,257.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 4,207.50 -150 4,057.50 9400 2.50 0 2.50 ... ... 0
0 ... ... 4,007.50 -150 3,857.50 9600 2.50 0 2.50 ... ... 0
0 ... ... 3,807.50 -150 3,657.50 9800 2.50 0 2.50 ... ... 0
0 ... ... 3,607.50 -150 3,457.50 10000 2.50 0 2.50 ... ... 0
0 ... ... 3,407.50 -150 3,257.50 10200 2.50 0 2.50 ... ... 0
0 ... ... 3,207.50 -150 3,057.50 10400 2.50 0 2.50 ... ... 0
0 ... ... 3,007.50 -150 2,857.50 10600 2.50 0 2.50 ... ... 0
0 ... ... 2,807.50 -150 2,657.50 10800 2.50 0 2.50 ... ... 0
0 ... ... 2,607.50 -150 2,457.50 11000 2.50 0 2.50 ... ... 0
0 ... ... 2,407.50 -150 2,257.50 11200 2.50 0 2.50 ... ... 0
0 ... ... 2,207.50 -150 2,057.50 11400 2.50 0 2.50 ... ... 0
0 ... ... 2,007.50 -150 1,857.50 11600 2.50 0 2.50 ... ... 0
0 ... ... 1,807.50 -150 1,657.50 11800 2.50 0 2.50 ... ... 0
0 ... ... 1,607.50 -150 1,457.50 12000 2.50 0 2.50 ... ... 0
0 ... ... 1,407.50 -152.50 1,255 12200 2.50 0 2.50 ... ... 0
0 ... ... 1,207.50 -150 1,057.50 12400 5 2.50 2.50 ... ... 0
0 ... ... 1,015 -147.50 867.50 12600 12.50 2.50 10 ... ... 0
0 ... ... 827.50 -140 687.50 12800 32.50 10 22.50 ... ... 0
0 ... ... 655 -127.50 527.50 13000 72.50 22.50 50 ... ... 101
0 ... ... 505 -115 390 13200 135 35 100 ... ... 1
100 ... ... 377.50 -97.50 280 13400 225 52.50 172.50 ... ... 0
0 ... ... 280 -80 200 13600 345 70 275 ... ... 0
101 ... ... 207.50 -65 142.50 13800 487.50 85 402.50 ... ... 0
87 100 100 102.50 -2.50 100 14000 647.50 97.50 550 ... ... 24
0 ... ... 120 -42.50 77.50 14200 822.50 107.50 715 ... ... 0
0 ... ... 95 -35 60 14400 1,005 115 890 ... ... 0
0 ... ... 77.50 -27.50 50 14600 1,195 122.50 1,072.50 ... ... 0
0 40 40 40 0 40 14800 1,385 127.50 1,257.50 ... ... 0
67 ... ... 50 -17.50 32.50 15000 1,577.50 132.50 1,445 ... ... 0
0 ... ... 40 -15 25 15200 1,770 135 1,635 ... ... 0
0 ... ... 30 -10 20 15400 1,965 140 1,825 ... ... 0
0 ... ... 22.50 -7.50 15 15600 2,160 142.50 2,017.50 ... ... 0
1 ... ... 15 -2.50 12.50 15800 2,357.50 147.50 2,210 ... ... 0
0 ... ... 10 -2.50 7.50 16000 2,552.50 147.50 2,405 ... ... 0
0 ... ... 7.50 -2.50 5 16200 2,750 147.50 2,602.50 ... ... 0
0 ... ... 5 0 5 16400 2,950 150 2,800 ... ... 0
0 ... ... 2.50 0 2.50 16600 3,147.50 150 2,997.50 ... ... 0
0 ... ... 2.50 0 2.50 16800 3,347.50 150 3,197.50 ... ... 0
0 ... ... 2.50 0 2.50 17000 3,547.50 150 3,397.50 ... ... 0
0 ... ... 2.50 0 2.50 17200 3,747.50 150 3,597.50 ... ... 0
0 ... ... 2.50 0 2.50 17400 3,947.50 150 3,797.50 ... ... 0
0 ... ... 2.50 0 2.50 17600 4,147.50 150 3,997.50 ... ... 0
0 ... ... 2.50 0 2.50 17800 4,347.50 150 4,197.50 ... ... 0
0 ... ... 2.50 0 2.50 18000 4,547.50 150 4,397.50 ... ... 0
0 ... ... 2.50 0 2.50 18200 4,747.50 150 4,597.50 ... ... 0
0 ... ... 2.50 0 2.50 18400 4,947.50 150 4,797.50 ... ... 0
0 ... ... 2.50 0 2.50 18600 5,147.50 150 4,997.50 ... ... 0
0 ... ... 2.50 0 2.50 18800 5,347.50 150 5,197.50 ... ... 0
0 ... ... 2.50 0 2.50 19000 5,547.50 150 5,397.50 ... ... 0
0 ... ... 2.50 0 2.50 19200 5,747.50 150 5,597.50 ... ... 0
0 ... ... 2.50 0 2.50 19400 5,947.50 150 5,797.50 ... ... 0
0 ... ... 2.50 0 2.50 19600 6,147.50 150 5,997.50 ... ... 0
0 ... ... 2.50 0 2.50 19800 6,347.50 150 6,197.50 ... ... 0
0 ... ... 2.50 0 2.50 20000 6,547.50 150 6,397.50 ... ... 0
0 ... ... 2.50 0 2.50 20200 6,747.50 150 6,597.50 ... ... 0
0 ... ... 2.50 0 2.50 20400 6,947.50 150 6,797.50 ... ... 0
0 ... ... 2.50 0 2.50 20600 7,147.50 150 6,997.50 ... ... 0
0 ... ... 2.50 0 2.50 20800 7,347.50 150 7,197.50 ... ... 0
0 ... ... 2.50 0 2.50 21000 7,547.50 150 7,397.50 ... ... 0
0 ... ... 2.50 0 2.50 21200 7,747.50 150 7,597.50 ... ... 0
0 ... ... 2.50 0 2.50 21400 7,947.50 150 7,797.50 ... ... 0
0 ... ... 2.50 0 2.50 21600 8,147.50 150 7,997.50 ... ... 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.