Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 10,380 -40 10,340 7400 2.50 0 2.50 ... ... 0
0 ... ... 10,180 -40 10,140 7600 2.50 0 2.50 ... ... 0
0 ... ... 9,980 -40 9,940 7800 2.50 0 2.50 ... ... 0
0 ... ... 9,780 -40 9,740 8000 2.50 0 2.50 ... ... 0
0 ... ... 9,580 -40 9,540 8200 2.50 0 2.50 ... ... 0
0 ... ... 9,380 -40 9,340 8400 2.50 0 2.50 ... ... 0
0 ... ... 9,180 -40 9,140 8600 2.50 0 2.50 ... ... 0
0 ... ... 8,980 -40 8,940 8800 2.50 0 2.50 ... ... 0
0 ... ... 8,780 -40 8,740 9000 2.50 0 2.50 ... ... 0
0 ... ... 8,580 -40 8,540 9200 2.50 0 2.50 ... ... 0
0 ... ... 8,380 -40 8,340 9400 2.50 0 2.50 ... ... 0
0 ... ... 8,180 -40 8,140 9600 2.50 0 2.50 ... ... 0
0 ... ... 7,980 -40 7,940 9800 2.50 0 2.50 ... ... 0
0 ... ... 7,780 -40 7,740 10000 2.50 0 2.50 ... ... 0
0 ... ... 7,580 -40 7,540 10200 2.50 0 2.50 ... ... 0
0 ... ... 7,380 -40 7,340 10400 2.50 0 2.50 ... ... 0
0 ... ... 7,180 -40 7,140 10600 2.50 0 2.50 ... ... 0
0 ... ... 6,980 -40 6,940 10800 2.50 0 2.50 ... ... 0
0 ... ... 6,780 -40 6,740 11000 2.50 0 2.50 ... ... 0
0 ... ... 6,580 -40 6,540 11200 2.50 0 2.50 ... ... 0
0 ... ... 6,380 -40 6,340 11400 2.50 0 2.50 ... ... 0
0 ... ... 6,180 -40 6,140 11600 2.50 0 2.50 ... ... 0
0 ... ... 5,980 -40 5,940 11800 2.50 0 2.50 ... ... 0
0 ... ... 5,780 -40 5,740 12000 2.50 0 2.50 ... ... 0
0 ... ... 5,580 -40 5,540 12200 2.50 0 2.50 ... ... 0
0 ... ... 5,380 -40 5,340 12400 2.50 0 2.50 ... ... 0
0 ... ... 5,180 -40 5,140 12600 2.50 0 2.50 ... ... 0
0 ... ... 4,980 -40 4,940 12800 2.50 0 2.50 ... ... 0
0 ... ... 4,780 -40 4,740 13000 2.50 0 2.50 ... ... 0
0 ... ... 4,580 -40 4,540 13200 2.50 0 2.50 ... ... 0
0 ... ... 4,380 -40 4,340 13400 2.50 0 2.50 ... ... 0
0 ... ... 4,180 -40 4,140 13600 2.50 0 2.50 ... ... 0
0 ... ... 3,980 -40 3,940 13800 2.50 0 2.50 ... ... 0
0 ... ... 3,780 -40 3,740 14000 2.50 0 2.50 ... ... 0
0 ... ... 3,580 -40 3,540 14200 2.50 0 2.50 ... ... 0
0 ... ... 3,380 -40 3,340 14400 2.50 0 2.50 ... ... 0
0 ... ... 3,180 -40 3,140 14600 2.50 0 2.50 ... ... 0
0 ... ... 2,980 -40 2,940 14800 2.50 0 2.50 ... ... 0
0 ... ... 2,780 -40 2,740 15000 2.50 0 2.50 ... ... 0
0 ... ... 2,580 -40 2,540 15200 2.50 0 2.50 ... ... 0
0 ... ... 2,380 -40 2,340 15400 2.50 0 2.50 ... ... 0
0 ... ... 2,180 -40 2,140 15600 2.50 0 2.50 ... ... 0
0 ... ... 1,980 -40 1,940 15800 2.50 0 2.50 ... ... 0
0 ... ... 1,782.50 -40 1,742.50 16000 5 2.50 2.50 ... ... 0
0 ... ... 1,582.50 -37.50 1,545 16200 5 0 5 ... ... 0
0 ... ... 1,387.50 -40 1,347.50 16400 10 0 10 ... ... 0
0 ... ... 1,192.50 -40 1,152.50 16600 15 0 15 ... ... 0
0 ... ... 1,002.50 -40 962.50 16800 25 0 25 ... ... 210
50 ... ... 817.50 -40 777.50 17000 40 0 40 ... ... 295
0 ... ... 645 -37.50 607.50 17200 67.50 0 67.50 ... ... 151
1 ... ... 490 -35 455 17400 115 5 110 ... ... 40
100 ... ... 355 -30 325 17600 185 10 175 ... ... 95
165 ... ... 245 -25 220 17800 280 15 265 ... ... 25
100 110 110 157.50 -20 137.50 18000 397.50 20 377.50 ... ... 0
152 ... ... 95 -15 80 18200 540 25 515 ... ... 0
52 ... ... 55 -10 45 18400 702.50 30 672.50 ... ... 0
1 ... ... 30 -5 25 18600 882.50 35 847.50 ... ... 0
0 ... ... 15 -2.50 12.50 18800 1,072.50 40 1,032.50 ... ... 0
87 ... ... 7.50 0 7.50 19000 1,265 40 1,225 ... ... 0
0 ... ... 2.50 0 2.50 19200 1,462.50 40 1,422.50 ... ... 0
0 ... ... 2.50 0 2.50 19400 1,660 40 1,620 ... ... 0
0 ... ... 2.50 0 2.50 19600 1,860 40 1,820 ... ... 0
0 ... ... 2.50 0 2.50 19800 2,060 40 2,020 ... ... 0
2 ... ... 2.50 0 2.50 20000 2,260 40 2,220 ... ... 0
0 ... ... 2.50 0 2.50 20200 2,460 40 2,420 ... ... 0
0 ... ... 2.50 0 2.50 20400 2,660 40 2,620 ... ... 0
0 ... ... 2.50 0 2.50 20600 2,860 40 2,820 ... ... 0
0 ... ... 2.50 0 2.50 20800 3,060 40 3,020 ... ... 0
0 ... ... 2.50 0 2.50 21000 3,260 40 3,220 ... ... 0
0 ... ... 2.50 0 2.50 21200 3,460 40 3,420 ... ... 0
0 ... ... 2.50 0 2.50 21400 3,660 40 3,620 ... ... 0
0 ... ... 2.50 0 2.50 21600 3,860 40 3,820 ... ... 0
0 ... ... 2.50 0 2.50 21800 4,060 40 4,020 ... ... 0
0 ... ... 2.50 0 2.50 22000 4,260 40 4,220 ... ... 0
0 ... ... 2.50 0 2.50 22200 4,460 40 4,420 ... ... 0
0 ... ... 2.50 0 2.50 22400 4,660 40 4,620 ... ... 0
0 ... ... 2.50 0 2.50 22600 4,860 40 4,820 ... ... 0
0 ... ... 2.50 0 2.50 22800 5,060 40 5,020 ... ... 0
0 ... ... 2.50 0 2.50 23000 5,260 40 5,220 ... ... 0
0 ... ... 2.50 0 2.50 23200 5,460 40 5,420 ... ... 0
0 ... ... 2.50 0 2.50 23400 5,660 40 5,620 ... ... 0
0 ... ... 2.50 0 2.50 23600 5,860 40 5,820 ... ... 0
0 ... ... 2.50 0 2.50 23800 6,060 40 6,020 ... ... 0
0 ... ... 2.50 0 2.50 24000 6,260 40 6,220 ... ... 0
0 ... ... 2.50 0 2.50 24200 6,460 40 6,420 ... ... 0
0 ... ... 2.50 0 2.50 24400 6,660 40 6,620 ... ... 0
0 ... ... 2.50 0 2.50 24600 6,860 40 6,820 ... ... 0
0 ... ... 2.50 0 2.50 24800 7,060 40 7,020 ... ... 0
0 ... ... 2.50 0 2.50 25000 7,260 40 7,220 ... ... 0
0 ... ... 2.50 0 2.50 25200 7,460 40 7,420 ... ... 0
0 ... ... 2.50 0 2.50 25400 7,660 40 7,620 ... ... 0
0 ... ... 2.50 0 2.50 25600 7,860 40 7,820 ... ... 0
0 ... ... 2.50 0 2.50 25800 8,060 40 8,020 ... ... 0
0 ... ... 2.50 0 2.50 26000 8,260 40 8,220 ... ... 0
0 ... ... 2.50 0 2.50 26200 8,460 40 8,420 ... ... 0
0 ... ... 2.50 0 2.50 26400 8,660 40 8,620 ... ... 0
0 ... ... 2.50 0 2.50 26600 8,860 40 8,820 ... ... 0
0 ... ... 2.50 0 2.50 26800 9,060 40 9,020 ... ... 0
0 ... ... 2.50 0 2.50 27000 9,260 40 9,220 ... ... 0
0 ... ... 2.50 0 2.50 27200 9,460 40 9,420 ... ... 0
0 ... ... 2.50 0 2.50 27400 9,660 40 9,620 ... ... 0
0 ... ... 2.50 0 2.50 27600 9,860 40 9,820 ... ... 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.