Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 625'0 | 0'0 | 625'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 605'0 | 0'0 | 605'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 585'0 | 0'0 | 585'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 565'0 | 0'0 | 565'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 545'0 | 0'0 | 545'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 525'0 | 0'0 | 525'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 505'0 | 0'0 | 505'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
| 0 | ... | ... | 485'0 | 0'0 | 485'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 465'0 | 0'0 | 465'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 445'0 | 0'0 | 445'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 425'0 | 0'0 | 425'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 405'0 | 0'0 | 405'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
| 0 | ... | ... | 385'0 | 0'0 | 385'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 0 | ... | ... | 365'0 | 0'0 | 365'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
| 0 | ... | ... | 345'0 | 0'0 | 345'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 0 | ... | ... | 325'0 | 0'0 | 325'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 66 |
| 0 | ... | ... | 315'0 | 0'0 | 315'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
| 0 | ... | ... | 305'0 | 0'0 | 305'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
| 0 | ... | ... | 295'0 | 0'0 | 295'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 42 |
| 0 | ... | ... | 285'0 | 0'0 | 285'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 118 |
| 0 | ... | ... | 275'0 | 0'0 | 275'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 154 |
| 0 | ... | ... | 265'0 | 0'0 | 265'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 167 |
| 0 | ... | ... | 255'0 | 0'0 | 255'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 189 |
| 0 | ... | ... | 245'0 | 0'0 | 245'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 934 |
| 0 | ... | ... | 235'0 | 0'0 | 235'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 352 |
| 0 | ... | ... | 225'0 | 0'0 | 225'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1592 |
| 0 | ... | ... | 215'0 | 0'0 | 215'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 211 |
| 0 | ... | ... | 205'0 | 0'0 | 205'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 2004 |
| 0 | ... | ... | 195'0 | 0'0 | 195'0 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | 739 |
| 1 | ... | ... | 185'0 | 0'0 | 185'0 | 9400 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 12344 |
| 7 | ... | ... | 175'0 | 0'0 | 175'0 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 1946 |
| 59 | ... | ... | 165'1 | 0'0 | 165'1 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 4446 |
| 66 | ... | ... | 155'1 | 0'0 | 155'1 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 3006 |
| 666 | ... | ... | 145'1 | 0'0 | 145'1 | 9800 | 0'3 | 0'0 | 0'3 | ... | ... | 4651 |
| 23 | ... | ... | 135'2 | 0'0 | 135'2 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 1316 |
| 1729 | ... | ... | 125'3 | 0'0 | 125'3 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 8688 |
| 889 | ... | ... | 115'5 | 0'0 | 115'5 | 10100 | 1'0 | 0'0 | 1'0 | ... | ... | 8731 |
| 1258 | ... | ... | 106'0 | 0'0 | 106'0 | 10200 | 1'2 | 0'0 | 1'2 | ... | ... | 23527 |
| 2592 | ... | ... | 96'4 | 0'0 | 96'4 | 10300 | 1'6 | 0'0 | 1'6 | ... | ... | 6846 |
| 5742 | ... | ... | 87'1 | 0'0 | 87'1 | 10400 | 2'3 | 0'0 | 2'3 | ... | ... | 15643 |
| 7417 | ... | ... | 78'2 | 0'0 | 78'2 | 10500 | 3'4 | 0'1 | 3'3 | 3'4 | 3'3 | 25791 |
| 4971 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 4'6 | 0'0 | 4'6 | ... | ... | 7800 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| 3750 | ... | ... | 61'2 | 0'0 | 61'2 | 10700 | 6'4 | 0'0 | 6'4 | ... | ... | 19203 |
| 0 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | 7'6 | ... | ... | 7'6 | 7'6 | 0 |
| 4776 | ... | ... | 53'3 | 0'0 | 53'3 | 10800 | 8'0 | -0'4 | 8'4 | 8'2 | 8'0 | 12301 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 0 |
| 3260 | ... | ... | 46'1 | 0'0 | 46'1 | 10900 | 10'5 | -0'5 | 11'2 | 10'5 | 10'5 | 10000 |
| 0 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
| 10627 | ... | ... | 39'3 | 0'0 | 39'3 | 11000 | 15'0 | 0'4 | 14'4 | 15'0 | 10'0 | 28381 |
| 0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| 3869 | ... | ... | 33'3 | 0'0 | 33'3 | 11100 | 18'3 | 0'0 | 18'3 | 18'3 | 18'3 | 5217 |
| 0 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 0 |
| 21869 | 28'4 | 28'4 | 28'0 | 0'4 | 28'4 | 11200 | 23'6 | 0'6 | 23'0 | 23'6 | 22'4 | 8880 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11280 | ... | ... | ... | ... | ... | 0 |
| 7864 | 24'0 | 24'0 | 23'2 | 0'6 | 24'0 | 11300 | 28'1 | -0'1 | 28'2 | 28'1 | 27'0 | 4410 |
| 0 | ... | ... | ... | ... | ... | 11320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| 8110 | 20'0 | 20'0 | 19'2 | 0'6 | 20'0 | 11400 | 34'1 | 0'0 | 34'1 | ... | ... | 5391 |
| 0 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| 13130 | 16'4 | 15'2 | 15'6 | -0'4 | 15'2 | 11500 | 40'6 | 0'0 | 40'6 | ... | ... | 2624 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 0 |
| 16967 | 13'4 | 12'0 | 12'7 | -0'7 | 12'0 | 11600 | 47'6 | 0'0 | 47'6 | ... | ... | 603 |
| 0 | ... | ... | ... | ... | ... | 11620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 0 |
| 6631 | 10'5 | 10'5 | 10'4 | 0'1 | 10'5 | 11700 | 55'3 | 0'0 | 55'3 | ... | ... | 252 |
| 0 | ... | ... | ... | ... | ... | 11720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11780 | ... | ... | ... | ... | ... | 0 |
| 12011 | 8'6 | 8'5 | 8'4 | 0'1 | 8'5 | 11800 | 63'3 | 0'0 | 63'3 | ... | ... | 116 |
| 7484 | ... | ... | 7'0 | 0'0 | 7'0 | 11900 | 71'6 | 0'0 | 71'6 | ... | ... | 9 |
| 16761 | 5'5 | 5'5 | 5'5 | 0'0 | 5'5 | 12000 | 80'3 | 0'0 | 80'3 | ... | ... | 41 |
| 1490 | ... | ... | 4'5 | 0'0 | 4'5 | 12100 | 89'3 | 0'0 | 89'3 | ... | ... | 1 |
| 2378 | ... | ... | 3'6 | 0'0 | 3'6 | 12200 | 98'4 | 0'0 | 98'4 | ... | ... | 185 |
| 460 | ... | ... | 3'0 | 0'0 | 3'0 | 12300 | 107'6 | 0'0 | 107'6 | ... | ... | 131 |
| 1278 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 117'1 | 0'0 | 117'1 | ... | ... | 362 |
| 960 | ... | ... | 2'0 | 0'0 | 2'0 | 12500 | 126'6 | 0'0 | 126'6 | ... | ... | 0 |
| 2262 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 12600 | 136'3 | 0'0 | 136'3 | ... | ... | 2 |
| 482 | ... | ... | 1'3 | 0'0 | 1'3 | 12700 | 146'1 | 0'0 | 146'1 | ... | ... | 0 |
| 530 | ... | ... | 1'2 | 0'0 | 1'2 | 12800 | 155'7 | 0'0 | 155'7 | ... | ... | 0 |
| 459 | ... | ... | 1'0 | 0'0 | 1'0 | 12900 | 165'6 | 0'0 | 165'6 | ... | ... | 150 |
| 4685 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 13000 | 175'5 | 0'0 | 175'5 | ... | ... | 11 |
| 243 | ... | ... | 0'7 | 0'0 | 0'7 | 13100 | 185'4 | 0'0 | 185'4 | ... | ... | 30 |
| 169 | ... | ... | 0'6 | 0'0 | 0'6 | 13200 | 195'3 | 0'0 | 195'3 | ... | ... | 0 |
| 114 | ... | ... | 0'5 | 0'0 | 0'5 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | 200 |
| 484 | ... | ... | 0'4 | 0'0 | 0'4 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | 0 |
| 10 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 225'1 | 0'0 | 225'1 | ... | ... | 90 |
| 398 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 235'1 | 0'0 | 235'1 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 245'0 | 0'0 | 245'0 | ... | ... | 0 |
| 128 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 255'0 | 0'0 | 255'0 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 265'0 | 0'0 | 265'0 | ... | ... | 0 |
| 731 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 275'0 | 0'0 | 275'0 | ... | ... | 0 |
| 369 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 295'0 | 0'0 | 295'0 | ... | ... | 0 |
| 59 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
| 181 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 335'0 | 0'0 | 335'0 | ... | ... | 0 |
| 26 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 355'0 | 0'0 | 355'0 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'0 | 0'0 | 375'0 | ... | ... | 90 |
| 115 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
| 37 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'0 | 0'0 | 415'0 | ... | ... | 0 |
| 300 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
| 8 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
| 98 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
| 171 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
| 56 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'0 | 0'0 | 875'0 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'0 | 0'0 | 975'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'0 | 0'0 | 1075'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'0 | 0'0 | 1175'0 | ... | ... | 0 |
| 1050 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'0 | 0'0 | 1375'0 | ... | ... | 0 |
| 28 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | 0'0 | 1875'0 | ... | ... | 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.