Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 343'5 | 0'0 | 343'5 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 333'5 | 0'0 | 333'5 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
| 0 | ... | ... | 323'5 | 0'0 | 323'5 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
| 0 | ... | ... | 313'5 | 0'0 | 313'5 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 303'5 | 0'0 | 303'5 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
| 0 | ... | ... | 293'5 | 0'0 | 293'5 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 146 |
| 0 | ... | ... | 283'5 | 0'0 | 283'5 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 356 |
| 0 | ... | ... | 273'5 | 0'0 | 273'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 477 |
| 0 | ... | ... | 263'5 | 0'0 | 263'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 524 |
| 0 | ... | ... | 253'5 | 0'0 | 253'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
| 0 | ... | ... | 243'5 | 0'0 | 243'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 120 |
| 0 | ... | ... | 233'5 | 0'0 | 233'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 619 |
| 0 | ... | ... | 223'5 | 0'0 | 223'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
| 1 | ... | ... | 213'5 | 0'0 | 213'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 1061 |
| 0 | ... | ... | 203'5 | 0'0 | 203'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 3531 |
| 0 | ... | ... | 193'5 | 0'0 | 193'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 7524 |
| 0 | ... | ... | 183'5 | 0'0 | 183'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 3834 |
| 0 | ... | ... | 173'5 | 0'0 | 173'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 4069 |
| 115 | ... | ... | 163'5 | 0'0 | 163'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 3209 |
| 442 | ... | ... | 153'5 | 0'0 | 153'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 7042 |
| 0 | ... | ... | 145'5 | 0'0 | 145'5 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | 532 |
| 137 | ... | ... | 143'5 | 0'0 | 143'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 5443 |
| 10 | ... | ... | 141'5 | 0'0 | 141'5 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | 224 |
| 0 | ... | ... | 139'5 | 0'0 | 139'5 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | 717 |
| 10 | ... | ... | 137'5 | 0'0 | 137'5 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | 129 |
| 5 | ... | ... | 135'5 | 0'0 | 135'5 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | 243 |
| 1535 | ... | ... | 133'5 | 0'0 | 133'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 9580 |
| 0 | ... | ... | 131'5 | 0'0 | 131'5 | 10220 | 0'1 | 0'0 | 0'1 | ... | ... | 178 |
| 0 | ... | ... | 129'5 | 0'0 | 129'5 | 10240 | 0'1 | 0'0 | 0'1 | ... | ... | 208 |
| 0 | ... | ... | 127'5 | 0'0 | 127'5 | 10260 | 0'1 | 0'0 | 0'1 | ... | ... | 152 |
| 0 | ... | ... | 125'5 | 0'0 | 125'5 | 10280 | 0'1 | 0'0 | 0'1 | ... | ... | 357 |
| 2104 | ... | ... | 123'5 | 0'0 | 123'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 10787 |
| 0 | ... | ... | 121'5 | 0'0 | 121'5 | 10320 | 0'1 | 0'0 | 0'1 | ... | ... | 1145 |
| 0 | ... | ... | 119'5 | 0'0 | 119'5 | 10340 | 0'1 | 0'0 | 0'1 | ... | ... | 84 |
| 0 | ... | ... | 117'5 | 0'0 | 117'5 | 10360 | 0'1 | 0'0 | 0'1 | ... | ... | 405 |
| 0 | ... | ... | 115'5 | 0'0 | 115'5 | 10380 | 0'1 | 0'0 | 0'1 | ... | ... | 261 |
| 6325 | ... | ... | 113'5 | 0'0 | 113'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 6809 |
| 0 | ... | ... | 111'5 | 0'0 | 111'5 | 10420 | 0'1 | 0'0 | 0'1 | ... | ... | 463 |
| 0 | ... | ... | 109'5 | 0'0 | 109'5 | 10440 | 0'1 | 0'0 | 0'1 | ... | ... | 512 |
| 0 | ... | ... | 107'5 | 0'0 | 107'5 | 10460 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
| 0 | ... | ... | 105'5 | 0'0 | 105'5 | 10480 | 0'1 | 0'0 | 0'1 | ... | ... | 257 |
| 3195 | ... | ... | 103'5 | 0'0 | 103'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 6626 |
| 0 | ... | ... | 101'5 | 0'0 | 101'5 | 10520 | 0'1 | 0'0 | 0'1 | ... | ... | 325 |
| 0 | ... | ... | 99'5 | 0'0 | 99'5 | 10540 | 0'1 | 0'0 | 0'1 | ... | ... | 438 |
| 10 | ... | ... | 97'5 | 0'0 | 97'5 | 10560 | 0'1 | 0'0 | 0'1 | ... | ... | 467 |
| 18 | ... | ... | 95'5 | 0'0 | 95'5 | 10580 | 0'1 | 0'0 | 0'1 | ... | ... | 1176 |
| 5970 | ... | ... | 93'5 | 0'0 | 93'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 3011 |
| 10 | ... | ... | 91'5 | 0'0 | 91'5 | 10620 | 0'1 | 0'0 | 0'1 | ... | ... | 404 |
| 15 | ... | ... | 89'5 | 0'0 | 89'5 | 10640 | 0'1 | 0'0 | 0'1 | ... | ... | 563 |
| 0 | ... | ... | 87'5 | 0'0 | 87'5 | 10660 | 0'1 | 0'0 | 0'1 | ... | ... | 730 |
| 10 | ... | ... | 85'5 | 0'0 | 85'5 | 10680 | 0'1 | 0'0 | 0'1 | ... | ... | 644 |
| 5108 | ... | ... | 83'5 | 0'0 | 83'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 7149 |
| 0 | ... | ... | 81'5 | 0'0 | 81'5 | 10720 | 0'1 | 0'0 | 0'1 | ... | ... | 910 |
| 10 | ... | ... | 79'5 | 0'0 | 79'5 | 10740 | 0'1 | 0'0 | 0'1 | ... | ... | 947 |
| 0 | ... | ... | 77'5 | 0'0 | 77'5 | 10760 | 0'1 | 0'0 | 0'1 | ... | ... | 388 |
| 10 | ... | ... | 75'5 | 0'0 | 75'5 | 10780 | 0'1 | 0'0 | 0'1 | ... | ... | 205 |
| 4962 | ... | ... | 73'5 | 0'0 | 73'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 8728 |
| 16 | ... | ... | 71'5 | 0'0 | 71'5 | 10820 | 0'1 | 0'0 | 0'1 | ... | ... | 269 |
| 129 | ... | ... | 69'5 | 0'0 | 69'5 | 10840 | 0'1 | 0'0 | 0'1 | ... | ... | 462 |
| 60 | ... | ... | 67'5 | 0'0 | 67'5 | 10860 | 0'1 | 0'0 | 0'1 | ... | ... | 190 |
| 68 | ... | ... | 65'5 | 0'0 | 65'5 | 10880 | 0'1 | 0'0 | 0'1 | ... | ... | 436 |
| 2340 | ... | ... | 63'5 | 0'0 | 63'5 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | 6291 |
| 196 | ... | ... | 61'6 | 0'0 | 61'6 | 10920 | 0'2 | 0'0 | 0'2 | ... | ... | 291 |
| 221 | ... | ... | 59'6 | 0'0 | 59'6 | 10940 | 0'2 | 0'0 | 0'2 | ... | ... | 277 |
| 67 | ... | ... | 57'6 | 0'0 | 57'6 | 10960 | 0'2 | 0'0 | 0'2 | ... | ... | 435 |
| 99 | ... | ... | 55'6 | 0'0 | 55'6 | 10980 | 0'2 | 0'0 | 0'2 | ... | ... | 1041 |
| 9874 | ... | ... | 53'6 | 0'0 | 53'6 | 11000 | 0'2 | 0'0 | 0'2 | ... | ... | 12077 |
| 209 | ... | ... | 51'7 | 0'0 | 51'7 | 11020 | 0'3 | 0'0 | 0'3 | ... | ... | 2450 |
| 69 | ... | ... | 49'7 | 0'0 | 49'7 | 11040 | 0'3 | 0'0 | 0'3 | ... | ... | 258 |
| 206 | ... | ... | 47'7 | 0'0 | 47'7 | 11060 | 0'3 | 0'0 | 0'3 | ... | ... | 508 |
| 132 | ... | ... | 46'0 | 0'0 | 46'0 | 11080 | 0'4 | 0'0 | 0'4 | ... | ... | 366 |
| 2603 | ... | ... | 44'0 | 0'0 | 44'0 | 11100 | 0'4 | 0'0 | 0'4 | ... | ... | 5451 |
| 333 | ... | ... | 42'1 | 0'0 | 42'1 | 11120 | 0'5 | 0'0 | 0'5 | ... | ... | 49 |
| 141 | ... | ... | 40'1 | 0'0 | 40'1 | 11140 | 0'5 | 0'0 | 0'5 | ... | ... | 215 |
| 242 | ... | ... | 38'2 | 0'0 | 38'2 | 11160 | 0'6 | 0'0 | 0'6 | ... | ... | 670 |
| 207 | ... | ... | 36'3 | 0'0 | 36'3 | 11180 | 0'7 | 0'0 | 0'7 | ... | ... | 372 |
| 7268 | ... | ... | 34'4 | 0'0 | 34'4 | 11200 | 1'4 | 0'4 | 1'0 | 1'4 | 1'3 | 8214 |
| 937 | ... | ... | 32'6 | 0'0 | 32'6 | 11220 | 1'2 | 0'0 | 1'2 | ... | ... | 795 |
| 557 | ... | ... | 30'7 | 0'0 | 30'7 | 11240 | 1'3 | 0'0 | 1'3 | ... | ... | 846 |
| 113 | ... | ... | 29'1 | 0'0 | 29'1 | 11260 | 2'2 | 0'5 | 1'5 | 2'2 | 2'2 | 515 |
| 193 | ... | ... | 27'3 | 0'0 | 27'3 | 11280 | 1'7 | 0'0 | 1'7 | ... | ... | 202 |
| 5074 | ... | ... | 25'5 | 0'0 | 25'5 | 11300 | 3'0 | 0'7 | 2'1 | 3'2 | 3'0 | 4191 |
| 596 | ... | ... | 24'0 | 0'0 | 24'0 | 11320 | 2'4 | 0'0 | 2'4 | ... | ... | 329 |
| 70 | ... | ... | 22'3 | 0'0 | 22'3 | 11340 | 3'6 | 0'7 | 2'7 | 3'6 | 3'6 | 253 |
| 206 | ... | ... | 20'7 | 0'0 | 20'7 | 11360 | 3'3 | 0'0 | 3'3 | ... | ... | 525 |
| 286 | ... | ... | 19'2 | 0'0 | 19'2 | 11380 | 3'6 | 0'0 | 3'6 | ... | ... | 154 |
| 3715 | 14'4 | 14'4 | 17'7 | -3'3 | 14'4 | 11400 | 5'2 | 0'7 | 4'3 | 5'4 | 5'2 | 2294 |
| 166 | ... | ... | 16'3 | 0'0 | 16'3 | 11420 | 4'7 | 0'0 | 4'7 | ... | ... | 113 |
| 796 | ... | ... | 15'0 | 0'0 | 15'0 | 11440 | 5'4 | 0'0 | 5'4 | ... | ... | 127 |
| 344 | ... | ... | 13'6 | 0'0 | 13'6 | 11460 | 6'2 | 0'0 | 6'2 | ... | ... | 234 |
| 730 | ... | ... | 12'4 | 0'0 | 12'4 | 11480 | 7'0 | 0'0 | 7'0 | ... | ... | 176 |
| 5568 | ... | ... | 11'3 | 0'0 | 11'3 | 11500 | 7'7 | 0'0 | 7'7 | ... | ... | 2143 |
| 111 | ... | ... | 10'2 | 0'0 | 10'2 | 11520 | 8'6 | 0'0 | 8'6 | ... | ... | 9 |
| 233 | ... | ... | 9'2 | 0'0 | 9'2 | 11540 | 9'6 | 0'0 | 9'6 | ... | ... | 90 |
| 253 | ... | ... | 8'3 | 0'0 | 8'3 | 11560 | 10'7 | 0'0 | 10'7 | ... | ... | 112 |
| 440 | ... | ... | 7'4 | 0'0 | 7'4 | 11580 | 12'0 | 0'0 | 12'0 | ... | ... | 11 |
| 3986 | ... | ... | 6'6 | 0'0 | 6'6 | 11600 | 13'2 | 0'0 | 13'2 | ... | ... | 204 |
| 315 | ... | ... | 6'0 | 0'0 | 6'0 | 11620 | 14'4 | 0'0 | 14'4 | ... | ... | 82 |
| 420 | ... | ... | 5'3 | 0'0 | 5'3 | 11640 | 15'7 | 0'0 | 15'7 | ... | ... | 30 |
| 291 | ... | ... | 4'7 | 0'0 | 4'7 | 11660 | 17'3 | 0'0 | 17'3 | ... | ... | 0 |
| 306 | ... | ... | 4'3 | 0'0 | 4'3 | 11680 | 18'7 | 0'0 | 18'7 | ... | ... | 5 |
| 4372 | ... | ... | 3'7 | 0'0 | 3'7 | 11700 | 20'3 | 0'0 | 20'3 | ... | ... | 10 |
| 425 | ... | ... | 3'4 | 0'0 | 3'4 | 11720 | 22'0 | 0'0 | 22'0 | ... | ... | 10 |
| 329 | ... | ... | 3'1 | 0'0 | 3'1 | 11740 | 23'5 | 0'0 | 23'5 | ... | ... | 0 |
| 389 | ... | ... | 2'6 | 0'0 | 2'6 | 11760 | 25'2 | 0'0 | 25'2 | ... | ... | 0 |
| 463 | ... | ... | 2'3 | 0'0 | 2'3 | 11780 | 30'2 | 3'3 | 26'7 | 30'2 | 30'2 | 0 |
| 2555 | 1'6 | 1'5 | 2'1 | -0'4 | 1'5 | 11800 | 28'5 | 0'0 | 28'5 | ... | ... | 22 |
| 276 | ... | ... | 1'7 | 0'0 | 1'7 | 11820 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
| 161 | ... | ... | 1'6 | 0'0 | 1'6 | 11840 | 32'2 | 0'0 | 32'2 | ... | ... | 0 |
| 530 | ... | ... | 1'4 | 0'0 | 1'4 | 11860 | 34'0 | 0'0 | 34'0 | ... | ... | 10 |
| 491 | ... | ... | 1'3 | 0'0 | 1'3 | 11880 | 35'7 | 0'0 | 35'7 | ... | ... | 0 |
| 564 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 37'6 | 0'0 | 37'6 | ... | ... | 2 |
| 90 | ... | ... | 1'1 | 0'0 | 1'1 | 11920 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
| 76 | ... | ... | 1'0 | 0'0 | 1'0 | 11940 | 41'4 | 0'0 | 41'4 | ... | ... | 0 |
| 111 | ... | ... | 0'7 | 0'0 | 0'7 | 11960 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
| 62 | ... | ... | 0'6 | 0'0 | 0'6 | 11980 | 45'2 | 0'0 | 45'2 | ... | ... | 0 |
| 4167 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 12000 | 47'1 | 0'0 | 47'1 | ... | ... | 104 |
| 14 | ... | ... | 0'5 | 0'0 | 0'5 | 12020 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 12040 | 51'0 | 0'0 | 51'0 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 12060 | 53'0 | 0'0 | 53'0 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 12080 | 54'7 | 0'0 | 54'7 | ... | ... | 0 |
| 370 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 56'7 | 0'0 | 56'7 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 12120 | 58'7 | 0'0 | 58'7 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 12140 | 60'6 | 0'0 | 60'6 | ... | ... | 0 |
| 663 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 66'6 | 0'0 | 66'6 | ... | ... | 10 |
| 357 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 76'5 | 0'0 | 76'5 | ... | ... | 0 |
| 101 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 86'5 | 0'0 | 86'5 | ... | ... | 0 |
| 3770 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 96'5 | 0'0 | 96'5 | ... | ... | 100 |
| 1625 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 106'5 | 0'0 | 106'5 | ... | ... | 0 |
| 1473 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 116'5 | 0'0 | 116'5 | ... | ... | 0 |
| 624 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 126'5 | 0'0 | 126'5 | ... | ... | 0 |
| 559 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 136'5 | 0'0 | 136'5 | ... | ... | 0 |
| 147 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 146'5 | 0'0 | 146'5 | ... | ... | 0 |
| 147 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 156'5 | 0'0 | 156'5 | ... | ... | 0 |
| 220 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 166'5 | 0'0 | 166'5 | ... | ... | 0 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 176'5 | 0'0 | 176'5 | ... | ... | 0 |
| 157 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 186'5 | 0'0 | 186'5 | ... | ... | 0 |
| 125 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 196'5 | 0'0 | 196'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 206'5 | 0'0 | 206'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 216'5 | 0'0 | 216'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 226'5 | 0'0 | 226'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 236'5 | 0'0 | 236'5 | ... | ... | 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.