Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 154.1 | 0.7 | 154.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 149.1 | 0.7 | 149.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 144.1 | 0.7 | 144.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 139.1 | 0.7 | 139.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 134.1 | 0.7 | 134.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 129.1 | 0.7 | 129.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 124.1 | 0.7 | 124.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 119.1 | 0.7 | 119.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 114.1 | 0.7 | 114.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 109.1 | 0.7 | 109.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 104.1 | 0.7 | 104.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 99.1 | 0.7 | 99.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 94.1 | 0.7 | 94.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 89.1 | 0.7 | 89.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 84.1 | 0.7 | 84.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
| 0 | ... | ... | 79.1 | 0.7 | 79.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 74.1 | 0.7 | 74.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 69.1 | 0.7 | 69.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 64.1 | 0.7 | 64.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 59.1 | 0.7 | 59.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 10 |
| 0 | ... | ... | 54.1 | 0.7 | 54.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 20 |
| 0 | ... | ... | 49.1 | 0.7 | 49.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
| 0 | ... | ... | 44.1 | 0.7 | 44.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 254 |
| 20 | ... | ... | 39.1 | 0.7 | 39.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 80 |
| 0 | ... | ... | 34.1 | 0.7 | 34.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 257 |
| 0 | ... | ... | 29.1 | 0.7 | 29.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 40 |
| 0 | ... | ... | 24.1 | 0.7 | 24.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 365 |
| 20 | ... | ... | 19.1 | 0.7 | 19.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 329 |
| 20 | ... | ... | 14 | 0.8 | 14.8 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 1862 |
| 0 | ... | ... | 9.1 | 0.7 | 9.8 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 542 |
| 255 | ... | ... | 4.7 | 0.3 | 5 | 29000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.1 | 2645 |
| 1654 | 1.6 | 1.2 | 1.4 | -0.3 | 1.2 | 29500 | 2.1 | 0.4 | 1.7 | 2.1 | 0.6 | 2224 |
| 2346 | 0.6 | 0.2 | 0.3 | -0.1 | 0.2 | 30000 | 4.6 | -1 | 5.6 | 4.6 | 4.6 | 2199 |
| 1113 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 30500 | 10.4 | -0.9 | 11.3 | ... | ... | 1858 |
| 3490 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 31000 | 15.4 | -0.8 | 16.1 | ... | ... | 2948 |
| 1238 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 31500 | 20.4 | -0.7 | 21.1 | ... | ... | 339 |
| 2762 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 25.4 | -0.7 | 26.1 | ... | ... | 1151 |
| 1377 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 30.4 | -0.7 | 31.1 | ... | ... | 156 |
| 1923 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 35.4 | -0.7 | 36.1 | ... | ... | 209 |
| 289 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 40.4 | -0.7 | 41.1 | 40 | 40 | 305 |
| 1742 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 45.4 | -0.7 | 46.1 | 45.1 | 45.1 | 1 |
| 189 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 50.4 | -0.7 | 51.1 | ... | ... | 0 |
| 2145 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 55.4 | -0.7 | 56.1 | 55 | 55 | 52 |
| 62 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 60.4 | -0.7 | 61.1 | ... | ... | 0 |
| 380 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 65.4 | -0.7 | 66.1 | ... | ... | 1 |
| 196 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 70.4 | -0.7 | 71.1 | ... | ... | 0 |
| 647 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 75.4 | -0.7 | 76.1 | ... | ... | 0 |
| 182 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 80.4 | -0.7 | 81.1 | ... | ... | 0 |
| 1550 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 85.4 | -0.7 | 86.1 | ... | ... | 0 |
| 546 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 90.4 | -0.7 | 91.1 | ... | ... | 0 |
| 2756 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 95.4 | -0.7 | 96.1 | ... | ... | 0 |
| 54 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 100.4 | -0.7 | 101.1 | ... | ... | 0 |
| 932 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 105.4 | -0.7 | 106.1 | ... | ... | 0 |
| 50 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 110.4 | -0.7 | 111.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 115.4 | -0.7 | 116.1 | ... | ... | 0 |
| 14 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 120.4 | -0.7 | 121.1 | ... | ... | 0 |
| 22 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 125.4 | -0.7 | 126.1 | ... | ... | 0 |
| 40 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 130.4 | -0.7 | 131.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 135.4 | -0.7 | 136.1 | ... | ... | 0 |
| 4 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 140.4 | -0.7 | 141.1 | ... | ... | 0 |
| 10 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 145.4 | -0.7 | 146.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 150.4 | -0.7 | 151.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 155.4 | -0.7 | 156.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 160.4 | -0.7 | 161.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 165.4 | -0.7 | 166.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 170.4 | -0.7 | 171.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 175.4 | -0.7 | 176.1 | ... | ... | 0 |
| 4 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 180.4 | -0.7 | 181.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 185.4 | -0.7 | 186.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 190.4 | -0.7 | 191.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 195.4 | -0.7 | 196.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 200.4 | -0.7 | 201.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 205.4 | -0.7 | 206.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 215.4 | -0.7 | 216.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 225.4 | -0.7 | 226.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 235.4 | -0.7 | 236.1 | ... | ... | 0 |
| 0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 245.4 | -0.7 | 246.1 | ... | ... | 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.