Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 9,085 -195 8,890 7800 2.50 0 2.50 ... ... 0
0 ... ... 8,885 -195 8,690 8000 2.50 0 2.50 ... ... 0
0 ... ... 8,685 -195 8,490 8200 2.50 0 2.50 ... ... 0
0 ... ... 8,485 -195 8,290 8400 2.50 0 2.50 ... ... 0
0 ... ... 8,285 -195 8,090 8600 2.50 0 2.50 ... ... 0
0 ... ... 8,085 -195 7,890 8800 2.50 0 2.50 ... ... 0
0 ... ... 7,885 -195 7,690 9000 2.50 0 2.50 ... ... 0
0 ... ... 7,685 -195 7,490 9200 2.50 0 2.50 ... ... 0
0 ... ... 7,485 -195 7,290 9400 2.50 0 2.50 ... ... 0
0 ... ... 7,285 -195 7,090 9600 2.50 0 2.50 ... ... 0
0 ... ... 7,085 -195 6,890 9800 2.50 0 2.50 ... ... 0
0 ... ... 6,885 -195 6,690 10000 2.50 0 2.50 ... ... 0
0 ... ... 6,685 -195 6,490 10200 2.50 0 2.50 ... ... 0
0 ... ... 6,485 -195 6,290 10400 2.50 0 2.50 ... ... 0
0 ... ... 6,285 -195 6,090 10600 2.50 0 2.50 ... ... 0
0 ... ... 6,085 -195 5,890 10800 2.50 0 2.50 ... ... 0
0 ... ... 5,885 -195 5,690 11000 2.50 0 2.50 ... ... 0
0 ... ... 5,685 -195 5,490 11200 2.50 0 2.50 ... ... 0
0 ... ... 5,485 -195 5,290 11400 2.50 0 2.50 ... ... 0
0 ... ... 5,285 -195 5,090 11600 2.50 0 2.50 ... ... 0
0 ... ... 5,085 -195 4,890 11800 2.50 0 2.50 ... ... 0
0 ... ... 4,885 -195 4,690 12000 2.50 0 2.50 ... ... 0
0 ... ... 4,685 -195 4,490 12200 2.50 0 2.50 ... ... 0
0 ... ... 4,485 -195 4,290 12400 2.50 0 2.50 ... ... 0
0 ... ... 4,285 -195 4,090 12600 2.50 0 2.50 ... ... 0
0 ... ... 4,085 -195 3,890 12800 2.50 0 2.50 ... ... 0
0 ... ... 3,885 -195 3,690 13000 2.50 0 2.50 ... ... 0
0 ... ... 3,685 -195 3,490 13200 2.50 0 2.50 ... ... 0
0 ... ... 3,485 -195 3,290 13400 2.50 0 2.50 ... ... 0
0 ... ... 3,285 -195 3,090 13600 2.50 0 2.50 ... ... 0
0 ... ... 3,085 -195 2,890 13800 2.50 0 2.50 ... ... 0
0 ... ... 2,885 -195 2,690 14000 2.50 0 2.50 ... ... 0
0 ... ... 2,685 -195 2,490 14200 5 2.50 2.50 ... ... 0
0 ... ... 2,485 -195 2,290 14400 7.50 2.50 5 ... ... 0
0 ... ... 2,285 -192.50 2,092.50 14600 12.50 2.50 10 ... ... 0
0 ... ... 2,090 -190 1,900 14800 22.50 7.50 15 ... ... 0
0 ... ... 1,897.50 -185 1,712.50 15000 35 10 25 ... ... 0
0 ... ... 1,710 -180 1,530 15200 52.50 15 37.50 ... ... 0
0 ... ... 1,530 -175 1,355 15400 75 20 55 ... ... 0
0 ... ... 1,355 -167.50 1,187.50 15600 107.50 27.50 80 ... ... 0
0 ... ... 1,187.50 -157.50 1,030 15800 147.50 35 112.50 ... ... 0
0 ... ... 1,032.50 -150 882.50 16000 200 45 155 ... ... 0
0 ... ... 887.50 -137.50 750 16200 265 55 210 ... ... 0
0 ... ... 755 -125 630 16400 342.50 67.50 275 ... ... 0
0 ... ... 635 -112.50 522.50 16600 432.50 80 352.50 ... ... 0
0 ... ... 530 -102.50 427.50 16800 537.50 92.50 445 ... ... 0
0 ... ... 437.50 -90 347.50 17000 655 102.50 552.50 ... ... 12
0 ... ... 360 -77.50 282.50 17200 787.50 117.50 670 ... ... 4
0 ... ... 292.50 -65 227.50 17400 930 127.50 802.50 ... ... 3
1 ... ... 237.50 -55 182.50 17600 1,082.50 135 947.50 ... ... 2
0 ... ... 192.50 -47.50 145 17800 1,247.50 147.50 1,100 ... ... 5
1 ... ... 157.50 -40 117.50 18000 1,417.50 155 1,262.50 ... ... 4
0 ... ... 130 -35 95 18200 1,592.50 160 1,432.50 ... ... 0
0 ... ... 107.50 -27.50 80 18400 1,775 165 1,610 ... ... 1
0 ... ... 90 -25 65 18600 1,962.50 170 1,792.50 ... ... 1
0 ... ... 77.50 -20 57.50 18800 2,150 172.50 1,977.50 ... ... 0
0 ... ... 67.50 -20 47.50 19000 2,342.50 177.50 2,165 ... ... 0
0 ... ... 60 -17.50 42.50 19200 2,535 177.50 2,357.50 ... ... 0
0 ... ... 52.50 -15 37.50 19400 2,730 180 2,550 ... ... 0
0 ... ... 47.50 -12.50 35 19600 2,927.50 182.50 2,745 ... ... 0
0 ... ... 42.50 -10 32.50 19800 3,122.50 182.50 2,940 ... ... 0
2 ... ... 40 -10 30 20000 3,320 185 3,135 ... ... 0
0 ... ... 35 -10 25 20200 3,517.50 187.50 3,330 ... ... 0
0 ... ... 30 -7.50 22.50 20400 3,715 190 3,525 ... ... 0
0 ... ... 27.50 -7.50 20 20600 3,912.50 190 3,722.50 ... ... 0
0 ... ... 25 -7.50 17.50 20800 4,112.50 192.50 3,920 ... ... 0
0 ... ... 20 -5 15 21000 4,310 192.50 4,117.50 ... ... 0
0 ... ... 17.50 -5 12.50 21200 4,510 192.50 4,317.50 ... ... 0
0 ... ... 17.50 -5 12.50 21400 4,710 195 4,515 ... ... 0
0 ... ... 15 -5 10 21600 4,910 195 4,715 ... ... 0
0 ... ... 12.50 -2.50 10 21800 5,110 195 4,915 ... ... 0
0 ... ... 12.50 -5 7.50 22000 5,310 195 5,115 ... ... 0
0 ... ... 10 -2.50 7.50 22200 5,510 195 5,315 ... ... 0
0 ... ... 10 -2.50 7.50 22400 5,710 195 5,515 ... ... 0
0 ... ... 7.50 -2.50 5 22600 5,910 195 5,715 ... ... 0
0 ... ... 7.50 -2.50 5 22800 6,110 195 5,915 ... ... 0
0 ... ... 7.50 -2.50 5 23000 6,310 195 6,115 ... ... 0
0 ... ... 5 0 5 23200 6,510 195 6,315 ... ... 0
0 ... ... 5 0 5 23400 6,710 195 6,515 ... ... 0
0 ... ... 5 -2.50 2.50 23600 6,910 195 6,715 ... ... 0
0 ... ... 5 -2.50 2.50 23800 7,110 195 6,915 ... ... 0
0 ... ... 2.50 0 2.50 24000 7,310 195 7,115 ... ... 0
0 ... ... 2.50 0 2.50 24200 7,510 195 7,315 ... ... 0
0 ... ... 2.50 0 2.50 24400 7,710 195 7,515 ... ... 0
0 ... ... 2.50 0 2.50 24600 7,910 195 7,715 ... ... 0
0 ... ... 2.50 0 2.50 24800 8,110 195 7,915 ... ... 0
0 ... ... 2.50 0 2.50 25000 8,310 195 8,115 ... ... 0
0 ... ... 2.50 0 2.50 25200 8,510 195 8,315 ... ... 0
0 ... ... 2.50 0 2.50 25400 8,710 195 8,515 ... ... 0
0 ... ... 2.50 0 2.50 25600 8,910 195 8,715 ... ... 0
0 ... ... 2.50 0 2.50 25800 9,110 195 8,915 ... ... 0
0 ... ... 2.50 0 2.50 26000 9,310 195 9,115 ... ... 0
0 ... ... 2.50 0 2.50 26200 9,510 195 9,315 ... ... 0
0 ... ... 2.50 0 2.50 26400 9,710 195 9,515 ... ... 0
0 ... ... 2.50 0 2.50 26600 9,910 195 9,715 ... ... 0
0 ... ... 2.50 0 2.50 26800 10,110 195 9,915 ... ... 0
0 ... ... 2.50 0 2.50 27000 10,310 195 10,115 ... ... 0
0 ... ... 2.50 0 2.50 27200 10,510 195 10,315 ... ... 0
0 ... ... 2.50 0 2.50 27400 10,710 195 10,515 ... ... 0
0 ... ... 2.50 0 2.50 27600 10,910 195 10,715 ... ... 0
0 ... ... 2.50 0 2.50 27800 11,110 195 10,915 ... ... 0
0 ... ... 2.50 0 2.50 28000 11,310 195 11,115 ... ... 0
0 ... ... 2.50 0 2.50 28200 11,510 195 11,315 ... ... 0
0 ... ... 2.50 0 2.50 28400 11,710 195 11,515 ... ... 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.