Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 262'4 | 0'0 | 262'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 222'4 | 0'0 | 222'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 212'4 | 0'0 | 212'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
| 0 | ... | ... | 202'4 | 0'0 | 202'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 192'4 | 0'0 | 192'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 182'4 | 0'0 | 182'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 172'4 | 0'0 | 172'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
| 0 | ... | ... | 162'4 | 0'0 | 162'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 152'4 | 0'0 | 152'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 142'4 | 0'0 | 142'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
| 0 | ... | ... | 132'4 | 0'0 | 132'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 124 |
| 0 | ... | ... | 122'4 | 0'0 | 122'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 29 |
| 0 | ... | ... | 112'4 | 0'0 | 112'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 130 |
| 0 | ... | ... | 102'5 | 0'0 | 102'5 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 282 |
| 0 | ... | ... | 92'6 | 0'0 | 92'6 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 169 |
| 2 | ... | ... | 82'7 | 0'0 | 82'7 | 9900 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 79 |
| 12 | ... | ... | 73'1 | 0'0 | 73'1 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 4205 |
| 0 | ... | ... | 63'4 | 0'0 | 63'4 | 10100 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 1143 |
| 4 | ... | ... | 54'1 | 0'0 | 54'1 | 10200 | 2'3 | 0'5 | 1'6 | 2'3 | 2'0 | 3159 |
| 0 | ... | ... | ... | ... | ... | 10220 | 2'4 | ... | ... | 2'4 | 2'3 | 0 |
| 0 | ... | ... | ... | ... | ... | 10240 | 2'6 | ... | ... | 2'6 | 2'5 | 0 |
| 0 | ... | ... | ... | ... | ... | 10260 | 3'2 | ... | ... | 3'2 | 2'7 | 0 |
| 0 | ... | ... | ... | ... | ... | 10280 | 3'2 | ... | ... | 3'2 | 3'1 | 0 |
| 0 | ... | ... | 45'0 | 0'0 | 45'0 | 10300 | 3'7 | 1'2 | 2'5 | 3'7 | 3'3 | 1789 |
| 0 | ... | ... | ... | ... | ... | 10320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10340 | 4'1 | ... | ... | 4'1 | 4'1 | 0 |
| 0 | ... | ... | ... | ... | ... | 10360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10380 | 5'0 | ... | ... | 5'0 | 4'7 | 0 |
| 220 | ... | ... | 36'5 | 0'0 | 36'5 | 10400 | 6'0 | 1'6 | 4'2 | 6'0 | 4'0 | 3676 |
| 0 | ... | ... | ... | ... | ... | 10420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10440 | 6'5 | ... | ... | 6'5 | 6'5 | 0 |
| 0 | ... | ... | ... | ... | ... | 10460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10480 | ... | ... | ... | ... | ... | 0 |
| 263 | 30'6 | 30'6 | 29'1 | 1'5 | 30'6 | 10500 | 9'3 | 2'6 | 6'5 | 9'3 | 6'0 | 3597 |
| 0 | ... | ... | ... | ... | ... | 10520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10580 | ... | ... | ... | ... | ... | 0 |
| 138 | 19'0 | 19'0 | 22'4 | -3'4 | 19'0 | 10600 | 13'3 | 3'3 | 10'0 | 13'3 | 9'1 | 1908 |
| 0 | ... | ... | ... | ... | ... | 10620 | ... | ... | ... | ... | ... | 0 |
| 0 | 16'6 | 16'1 | ... | ... | 16'1 | 10640 | 15'0 | ... | ... | 15'0 | 15'0 | 0 |
| 0 | ... | ... | ... | ... | ... | 10660 | 15'5 | ... | ... | 15'6 | 14'2 | 0 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| 599 | 19'3 | 12'7 | 17'0 | -4'1 | 12'7 | 10700 | 18'4 | 4'0 | 14'4 | 18'4 | 12'5 | 2019 |
| 0 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 0 |
| 0 | 10'5 | 10'5 | ... | ... | 10'5 | 10760 | 22'6 | ... | ... | 22'6 | 21'1 | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | ... | ... | ... | ... | ... | 0 |
| 611 | 13'4 | 9'0 | 12'3 | -3'2 | 9'1 | 10800 | 25'3 | 5'4 | 19'7 | 25'3 | 17'6 | 2429 |
| 0 | 8'5 | 8'5 | ... | ... | 8'5 | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | 8'5 | 8'5 | ... | ... | 8'5 | 10840 | ... | ... | ... | ... | ... | 0 |
| 0 | 9'1 | 9'1 | ... | ... | 9'1 | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | 28'5 | ... | ... | 28'5 | 28'5 | 0 |
| 1874 | 7'4 | 6'3 | 8'7 | -2'3 | 6'4 | 10900 | 25'1 | -1'2 | 26'3 | 25'1 | 25'1 | 1512 |
| 0 | 6'0 | 6'0 | ... | ... | 6'0 | 10920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | 6'2 | 6'0 | ... | ... | 6'2 | 10960 | ... | ... | ... | ... | ... | 0 |
| 0 | 6'0 | 5'0 | ... | ... | 5'0 | 10980 | ... | ... | ... | ... | ... | 0 |
| 2676 | 7'0 | 4'4 | 6'2 | -1'6 | 4'4 | 11000 | 33'6 | 0'0 | 33'6 | ... | ... | 4242 |
| 0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| 1946 | 3'5 | 3'3 | 4'3 | -1'0 | 3'3 | 11100 | 41'7 | 0'0 | 41'7 | ... | ... | 1530 |
| 0 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | 3'1 | 3'1 | ... | ... | 3'1 | 11140 | ... | ... | ... | ... | ... | 0 |
| 0 | 2'7 | 2'7 | ... | ... | 2'7 | 11160 | ... | ... | ... | ... | ... | 0 |
| 0 | 2'7 | 2'4 | ... | ... | 2'4 | 11180 | ... | ... | ... | ... | ... | 0 |
| 1109 | 3'4 | 2'1 | 3'1 | -1'0 | 2'1 | 11200 | 58'0 | 7'4 | 50'4 | 58'0 | 57'0 | 1230 |
| 0 | 2'4 | 2'3 | ... | ... | 2'3 | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | 2'3 | 2'2 | ... | ... | 2'2 | 11240 | ... | ... | ... | ... | ... | 0 |
| 2288 | 2'4 | 1'6 | 2'3 | -0'5 | 1'6 | 11300 | 67'4 | 7'6 | 59'6 | 67'4 | 65'0 | 1379 |
| 1981 | 1'5 | 1'4 | 1'6 | -0'2 | 1'4 | 11400 | 77'0 | 7'7 | 69'1 | 77'0 | 77'0 | 1272 |
| 1347 | 1'2 | 1'1 | 1'3 | -0'2 | 1'1 | 11500 | 86'5 | 7'7 | 78'6 | 86'5 | 86'5 | 1362 |
| 1512 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 11600 | 88'3 | 0'0 | 88'3 | ... | ... | 184 |
| 968 | 0'7 | 0'6 | 0'7 | -0'1 | 0'6 | 11700 | 106'6 | 8'4 | 98'2 | 106'6 | 106'6 | 76 |
| 798 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11800 | 108'0 | 0'0 | 108'0 | ... | ... | 49 |
| 674 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 11900 | 117'7 | 0'0 | 117'7 | ... | ... | 1 |
| 1887 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 127'6 | 0'0 | 127'6 | ... | ... | 104 |
| 386 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 137'6 | 0'0 | 137'6 | ... | ... | 10 |
| 427 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12200 | 147'5 | 0'0 | 147'5 | ... | ... | 0 |
| 1697 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 157'5 | 0'0 | 157'5 | ... | ... | 0 |
| 447 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
| 265 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 12500 | 177'5 | 0'0 | 177'5 | ... | ... | 0 |
| 355 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 187'4 | 0'0 | 187'4 | ... | ... | 64 |
| 71 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 197'4 | 0'0 | 197'4 | ... | ... | 0 |
| 412 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 207'4 | 0'0 | 207'4 | ... | ... | 0 |
| 65 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
| 216 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 227'4 | 0'0 | 227'4 | ... | ... | 0 |
| 36 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 237'4 | 0'0 | 237'4 | ... | ... | 0 |
| 28 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 247'4 | 0'0 | 247'4 | ... | ... | 0 |
| 82 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
| 85 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
| 13 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
| 24 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 317'4 | 0'0 | 317'4 | ... | ... | 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.