Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 9,865 -110 9,755 6800 2.50 0 2.50 ... ... 0
0 ... ... 9,665 -110 9,555 7000 2.50 0 2.50 ... ... 0
0 ... ... 9,465 -110 9,355 7200 2.50 0 2.50 ... ... 0
0 ... ... 9,265 -110 9,155 7400 2.50 0 2.50 ... ... 0
0 ... ... 9,065 -110 8,955 7600 2.50 0 2.50 ... ... 0
0 ... ... 8,865 -110 8,755 7800 2.50 0 2.50 ... ... 0
0 ... ... 8,665 -110 8,555 8000 2.50 0 2.50 ... ... 0
0 ... ... 8,465 -110 8,355 8200 2.50 0 2.50 ... ... 0
0 ... ... 8,265 -110 8,155 8400 2.50 0 2.50 ... ... 0
0 ... ... 8,065 -110 7,955 8600 2.50 0 2.50 ... ... 0
0 ... ... 7,865 -110 7,755 8800 2.50 0 2.50 ... ... 0
0 ... ... 7,665 -110 7,555 9000 2.50 0 2.50 ... ... 0
0 ... ... 7,465 -110 7,355 9200 2.50 0 2.50 ... ... 0
0 ... ... 7,265 -110 7,155 9400 2.50 0 2.50 ... ... 0
0 ... ... 7,065 -110 6,955 9600 2.50 0 2.50 ... ... 0
0 ... ... 6,865 -110 6,755 9800 2.50 0 2.50 ... ... 0
0 ... ... 6,665 -110 6,555 10000 2.50 0 2.50 ... ... 0
0 ... ... 6,465 -110 6,355 10200 2.50 0 2.50 ... ... 0
0 ... ... 6,265 -110 6,155 10400 2.50 0 2.50 ... ... 0
0 ... ... 6,065 -110 5,955 10600 2.50 0 2.50 ... ... 0
0 ... ... 5,865 -110 5,755 10800 2.50 0 2.50 ... ... 0
0 ... ... 5,665 -110 5,555 11000 2.50 0 2.50 ... ... 0
0 ... ... 5,465 -110 5,355 11200 2.50 0 2.50 ... ... 0
0 ... ... 5,265 -110 5,155 11400 2.50 0 2.50 ... ... 0
0 ... ... 5,065 -107.50 4,957.50 11600 2.50 0 2.50 ... ... 0
0 ... ... 4,865 -107.50 4,757.50 11800 2.50 0 2.50 ... ... 0
0 ... ... 4,665 -107.50 4,557.50 12000 2.50 0 2.50 ... ... 0
0 ... ... 4,467.50 -110 4,357.50 12200 2.50 0 2.50 ... ... 0
0 ... ... 4,267.50 -110 4,157.50 12400 2.50 0 2.50 ... ... 0
0 ... ... 4,067.50 -110 3,957.50 12600 2.50 0 2.50 ... ... 0
0 ... ... 3,867.50 -110 3,757.50 12800 2.50 0 2.50 ... ... 7
0 ... ... 3,667.50 -110 3,557.50 13000 2.50 0 2.50 ... ... 0
0 ... ... 3,467.50 -110 3,357.50 13200 2.50 0 2.50 ... ... 7
0 ... ... 3,267.50 -110 3,157.50 13400 2.50 0 2.50 ... ... 0
0 ... ... 3,067.50 -110 2,957.50 13600 2.50 0 2.50 ... ... 0
0 ... ... 2,867.50 -110 2,757.50 13800 2.50 0 2.50 ... ... 0
0 ... ... 2,667.50 -110 2,557.50 14000 2.50 0 2.50 ... ... 91
0 ... ... 2,467.50 -110 2,357.50 14200 2.50 0 2.50 ... ... 202
0 ... ... 2,267.50 -110 2,157.50 14400 2.50 0 2.50 ... ... 46
0 ... ... 2,067.50 -110 1,957.50 14600 2.50 0 2.50 ... ... 0
5 ... ... 1,867.50 -110 1,757.50 14800 2.50 0 2.50 ... ... 0
16 ... ... 1,667.50 -110 1,557.50 15000 2.50 0 2.50 ... ... 132
0 ... ... 1,467.50 -110 1,357.50 15200 2.50 0 2.50 ... ... 0
1 ... ... 1,267.50 -110 1,157.50 15400 2.50 0 2.50 ... ... 35
0 ... ... 1,067.50 -112.50 955 15600 2.50 0 2.50 ... ... 0
0 ... ... 867.50 -107.50 760 15800 5 2.50 2.50 ... ... 125
243 ... ... 677.50 -102.50 575 16000 20 7.50 12.50 ... ... 352
50 ... ... 497.50 -90 407.50 16200 52.50 20 32.50 65 65 6
110 ... ... 342.50 -72.50 270 16400 115 37.50 77.50 ... ... 210
36 ... ... 217.50 -52.50 165 16600 210 57.50 152.50 ... ... 140
101 ... ... 127.50 -35 92.50 16800 337.50 77.50 260 ... ... 20
514 62.50 62.50 70 -25 45 17000 490 87.50 402.50 ... ... 37
30 ... ... 35 -15 20 17200 665 95 570 ... ... 0
150 ... ... 17.50 -10 7.50 17400 852.50 100 752.50 ... ... 0
0 ... ... 10 -7.50 2.50 17600 1,047.50 102.50 945 ... ... 0
8 ... ... 5 -2.50 2.50 17800 1,247.50 107.50 1,140 ... ... 0
81 ... ... 2.50 0 2.50 18000 1,447.50 110 1,337.50 ... ... 0
0 ... ... 2.50 0 2.50 18200 1,647.50 110 1,537.50 ... ... 0
0 ... ... 2.50 0 2.50 18400 1,847.50 110 1,737.50 ... ... 0
100 ... ... 2.50 0 2.50 18600 2,047.50 110 1,937.50 ... ... 0
0 ... ... 2.50 0 2.50 18800 2,247.50 110 2,137.50 ... ... 0
122 ... ... 2.50 0 2.50 19000 2,447.50 110 2,337.50 ... ... 0
0 ... ... 2.50 0 2.50 19200 2,647.50 110 2,537.50 ... ... 0
0 ... ... 2.50 0 2.50 19400 2,847.50 110 2,737.50 ... ... 0
0 ... ... 2.50 0 2.50 19600 3,047.50 110 2,937.50 ... ... 0
0 ... ... 2.50 0 2.50 19800 3,247.50 110 3,137.50 ... ... 0
89 ... ... 2.50 0 2.50 20000 3,447.50 110 3,337.50 ... ... 0
0 ... ... 2.50 0 2.50 20200 3,647.50 110 3,537.50 ... ... 0
0 ... ... 2.50 0 2.50 20400 3,847.50 110 3,737.50 ... ... 0
7 ... ... 2.50 0 2.50 20600 4,047.50 110 3,937.50 ... ... 0
0 ... ... 2.50 0 2.50 20800 4,247.50 110 4,137.50 ... ... 0
77 ... ... 2.50 0 2.50 21000 4,447.50 110 4,337.50 ... ... 0
0 ... ... 2.50 0 2.50 21200 4,647.50 110 4,537.50 ... ... 0
0 ... ... 2.50 0 2.50 21400 4,847.50 112.50 4,735 ... ... 0
0 ... ... 2.50 0 2.50 21600 5,047.50 112.50 4,935 ... ... 0
0 ... ... 2.50 0 2.50 21800 5,245 110 5,135 ... ... 0
35 ... ... 2.50 0 2.50 22000 5,445 110 5,335 ... ... 0
0 ... ... 2.50 0 2.50 22200 5,645 110 5,535 ... ... 0
0 ... ... 2.50 0 2.50 22400 5,845 110 5,735 ... ... 0
0 ... ... 2.50 0 2.50 22600 6,045 110 5,935 ... ... 0
0 ... ... 2.50 0 2.50 22800 6,245 110 6,135 ... ... 0
0 ... ... 2.50 0 2.50 23000 6,445 110 6,335 ... ... 0
0 ... ... 2.50 0 2.50 23200 6,645 110 6,535 ... ... 0
0 ... ... 2.50 0 2.50 23400 6,845 110 6,735 ... ... 0
0 ... ... 2.50 0 2.50 23600 7,045 110 6,935 ... ... 0
0 ... ... 2.50 0 2.50 23800 7,245 110 7,135 ... ... 0
0 ... ... 2.50 0 2.50 24000 7,445 110 7,335 ... ... 0
0 ... ... 2.50 0 2.50 24200 7,645 110 7,535 ... ... 0
0 ... ... 2.50 0 2.50 24400 7,845 110 7,735 ... ... 0
0 ... ... 2.50 0 2.50 24600 8,045 110 7,935 ... ... 0
0 ... ... 2.50 0 2.50 24800 8,245 110 8,135 ... ... 0
0 ... ... 2.50 0 2.50 25000 8,445 110 8,335 ... ... 0
0 ... ... 2.50 0 2.50 25200 8,645 110 8,535 ... ... 0
0 ... ... 2.50 0 2.50 25400 8,845 110 8,735 ... ... 0
0 ... ... 2.50 0 2.50 25600 9,045 110 8,935 ... ... 0
0 ... ... 2.50 0 2.50 25800 9,245 110 9,135 ... ... 0
0 ... ... 2.50 0 2.50 26000 9,445 110 9,335 ... ... 0
0 ... ... 2.50 0 2.50 26200 9,645 110 9,535 ... ... 0
0 ... ... 2.50 0 2.50 26400 9,845 110 9,735 ... ... 0
0 ... ... 2.50 0 2.50 26600 10,045 110 9,935 ... ... 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.