Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 297'4 | 0'0 | 297'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 287'4 | 0'0 | 287'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
| 0 | ... | ... | 277'4 | 0'0 | 277'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
| 0 | ... | ... | 267'4 | 0'0 | 267'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 257'4 | 0'0 | 257'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
| 0 | ... | ... | 247'4 | 0'0 | 247'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 146 |
| 0 | ... | ... | 237'4 | 0'0 | 237'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 356 |
| 0 | ... | ... | 227'4 | 0'0 | 227'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 477 |
| 0 | ... | ... | 217'4 | 0'0 | 217'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 524 |
| 0 | ... | ... | 207'4 | 0'0 | 207'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
| 0 | ... | ... | 197'4 | 0'0 | 197'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 120 |
| 0 | ... | ... | 187'4 | 0'0 | 187'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 619 |
| 0 | ... | ... | 177'4 | 0'0 | 177'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
| 1 | ... | ... | 167'4 | 0'0 | 167'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 1061 |
| 0 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 3556 |
| 0 | ... | ... | 147'4 | 0'0 | 147'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 7599 |
| 0 | ... | ... | 137'5 | 0'0 | 137'5 | 9700 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 3950 |
| 11 | ... | ... | 127'6 | 0'0 | 127'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | 3981 |
| 145 | ... | ... | 117'6 | 0'0 | 117'6 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | 3304 |
| 859 | ... | ... | 108'0 | 0'0 | 108'0 | 10000 | 0'4 | 0'0 | 0'4 | ... | ... | 7032 |
| 0 | ... | ... | 100'1 | 0'0 | 100'1 | 10080 | 0'5 | 0'0 | 0'5 | ... | ... | 518 |
| 277 | ... | ... | 98'1 | 0'0 | 98'1 | 10100 | 0'6 | 0'0 | 0'6 | ... | ... | 7955 |
| 10 | ... | ... | 96'1 | 0'0 | 96'1 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | 222 |
| 0 | ... | ... | 94'1 | 0'0 | 94'1 | 10140 | 0'6 | 0'0 | 0'6 | ... | ... | 767 |
| 0 | ... | ... | 92'2 | 0'0 | 92'2 | 10160 | 0'7 | 0'0 | 0'7 | ... | ... | 129 |
| 0 | ... | ... | 90'2 | 0'0 | 90'2 | 10180 | 0'7 | 0'0 | 0'7 | ... | ... | 243 |
| 1753 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 0'7 | 0'0 | 0'7 | ... | ... | 9626 |
| 0 | ... | ... | 86'3 | 0'0 | 86'3 | 10220 | 0'7 | 0'0 | 0'7 | ... | ... | 178 |
| 0 | ... | ... | 84'3 | 0'0 | 84'3 | 10240 | 1'0 | 0'0 | 1'0 | ... | ... | 206 |
| 0 | ... | ... | 82'4 | 0'0 | 82'4 | 10260 | 1'0 | 0'0 | 1'0 | ... | ... | 133 |
| 0 | ... | ... | 80'4 | 0'0 | 80'4 | 10280 | 1'1 | 0'0 | 1'1 | ... | ... | 357 |
| 2118 | ... | ... | 78'5 | 0'0 | 78'5 | 10300 | 1'1 | 0'0 | 1'1 | ... | ... | 10425 |
| 0 | ... | ... | 76'5 | 0'0 | 76'5 | 10320 | 1'2 | 0'0 | 1'2 | ... | ... | 1142 |
| 0 | ... | ... | 74'6 | 0'0 | 74'6 | 10340 | 1'2 | 0'0 | 1'2 | ... | ... | 84 |
| 0 | ... | ... | 72'6 | 0'0 | 72'6 | 10360 | 1'3 | 0'0 | 1'3 | ... | ... | 309 |
| 0 | ... | ... | 70'7 | 0'0 | 70'7 | 10380 | 1'4 | 0'0 | 1'4 | ... | ... | 320 |
| 6411 | 74'6 | 74'6 | 69'0 | 5'6 | 74'6 | 10400 | 1'5 | 0'0 | 1'5 | ... | ... | 7161 |
| 0 | ... | ... | 67'1 | 0'0 | 67'1 | 10420 | 1'5 | 0'0 | 1'5 | ... | ... | 513 |
| 0 | ... | ... | 65'2 | 0'0 | 65'2 | 10440 | 1'6 | 0'0 | 1'6 | ... | ... | 268 |
| 0 | ... | ... | 63'3 | 0'0 | 63'3 | 10460 | 1'7 | 0'0 | 1'7 | ... | ... | 219 |
| 0 | ... | ... | 61'4 | 0'0 | 61'4 | 10480 | 2'0 | 0'0 | 2'0 | ... | ... | 258 |
| 3597 | ... | ... | 59'5 | 0'0 | 59'5 | 10500 | 1'5 | -0'5 | 2'2 | 1'6 | 1'5 | 6931 |
| 0 | ... | ... | 57'6 | 0'0 | 57'6 | 10520 | 2'3 | 0'0 | 2'3 | ... | ... | 327 |
| 0 | ... | ... | 56'0 | 0'0 | 56'0 | 10540 | 2'4 | 0'0 | 2'4 | ... | ... | 428 |
| 0 | 59'4 | 59'4 | 54'1 | 5'3 | 59'4 | 10560 | 2'6 | 0'0 | 2'6 | ... | ... | 465 |
| 18 | ... | ... | 52'3 | 0'0 | 52'3 | 10580 | 3'0 | 0'0 | 3'0 | ... | ... | 1176 |
| 6173 | ... | ... | 50'5 | 0'0 | 50'5 | 10600 | 2'3 | -0'7 | 3'2 | 2'5 | 2'3 | 3323 |
| 10 | ... | ... | 48'7 | 0'0 | 48'7 | 10620 | 3'4 | 0'0 | 3'4 | ... | ... | 404 |
| 15 | ... | ... | 47'2 | 0'0 | 47'2 | 10640 | 3'0 | -0'6 | 3'6 | 3'0 | 3'0 | 531 |
| 0 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 4'1 | 0'0 | 4'1 | ... | ... | 677 |
| 10 | ... | ... | 43'7 | 0'0 | 43'7 | 10680 | 4'3 | 0'0 | 4'3 | ... | ... | 464 |
| 5125 | ... | ... | 42'2 | 0'0 | 42'2 | 10700 | 4'1 | -0'5 | 4'6 | 4'1 | 4'1 | 4121 |
| 0 | ... | ... | 40'5 | 0'0 | 40'5 | 10720 | 5'1 | 0'0 | 5'1 | ... | ... | 1294 |
| 10 | ... | ... | 39'0 | 0'0 | 39'0 | 10740 | 4'4 | -1'1 | 5'5 | 4'4 | 4'4 | 817 |
| 0 | ... | ... | 37'4 | 0'0 | 37'4 | 10760 | 6'0 | 0'0 | 6'0 | ... | ... | 416 |
| 10 | ... | ... | 36'0 | 0'0 | 36'0 | 10780 | 6'4 | 0'0 | 6'4 | ... | ... | 200 |
| 5186 | ... | ... | 34'4 | 0'0 | 34'4 | 10800 | 5'1 | -1'7 | 7'0 | 6'5 | 5'0 | 7262 |
| 16 | ... | ... | 33'0 | 0'0 | 33'0 | 10820 | 7'4 | 0'0 | 7'4 | ... | ... | 207 |
| 130 | ... | ... | 31'5 | 0'0 | 31'5 | 10840 | 8'1 | 0'0 | 8'1 | ... | ... | 109 |
| 60 | ... | ... | 30'1 | 0'0 | 30'1 | 10860 | 8'6 | 0'0 | 8'6 | ... | ... | 182 |
| 76 | ... | ... | 28'6 | 0'0 | 28'6 | 10880 | 9'3 | 0'0 | 9'3 | ... | ... | 419 |
| 2464 | ... | ... | 27'4 | 0'0 | 27'4 | 10900 | 7'4 | -2'4 | 10'0 | 8'6 | 7'2 | 6291 |
| 196 | 32'0 | 32'0 | 26'1 | 5'7 | 32'0 | 10920 | 10'5 | 0'0 | 10'5 | ... | ... | 223 |
| 255 | ... | ... | 24'7 | 0'0 | 24'7 | 10940 | 9'1 | -2'2 | 11'3 | 10'2 | 9'1 | 262 |
| 77 | ... | ... | 23'5 | 0'0 | 23'5 | 10960 | 9'0 | -3'1 | 12'1 | 9'0 | 9'0 | 206 |
| 99 | ... | ... | 22'3 | 0'0 | 22'3 | 10980 | 13'0 | 0'0 | 13'0 | ... | ... | 151 |
| 10284 | ... | ... | 21'2 | 0'0 | 21'2 | 11000 | 10'7 | -2'7 | 13'6 | 13'3 | 10'2 | 12279 |
| 209 | ... | ... | 20'1 | 0'0 | 20'1 | 11020 | 11'1 | -3'4 | 14'5 | 11'1 | 11'1 | 2414 |
| 109 | ... | ... | 19'0 | 0'0 | 19'0 | 11040 | 15'4 | 0'0 | 15'4 | ... | ... | 188 |
| 198 | ... | ... | 18'0 | 0'0 | 18'0 | 11060 | 16'4 | 0'0 | 16'4 | ... | ... | 531 |
| 121 | ... | ... | 17'0 | 0'0 | 17'0 | 11080 | 16'1 | -1'3 | 17'4 | 16'1 | 16'1 | 365 |
| 3089 | 18'0 | 18'0 | 16'0 | 2'0 | 18'0 | 11100 | 14'2 | -4'2 | 18'4 | 14'2 | 14'2 | 4594 |
| 314 | 16'7 | 16'7 | 15'1 | 1'6 | 16'7 | 11120 | 19'5 | 0'0 | 19'5 | ... | ... | 33 |
| 162 | ... | ... | 14'2 | 0'0 | 14'2 | 11140 | 20'6 | 0'0 | 20'6 | ... | ... | 45 |
| 237 | ... | ... | 13'3 | 0'0 | 13'3 | 11160 | 21'7 | 0'0 | 21'7 | ... | ... | 638 |
| 105 | ... | ... | 12'5 | 0'0 | 12'5 | 11180 | 23'1 | 0'0 | 23'1 | ... | ... | 72 |
| 8876 | 15'1 | 12'2 | 11'7 | 2'4 | 14'3 | 11200 | 24'3 | 0'0 | 24'3 | ... | ... | 3637 |
| 930 | ... | ... | 11'1 | 0'0 | 11'1 | 11220 | 25'5 | 0'0 | 25'5 | ... | ... | 780 |
| 373 | ... | ... | 10'4 | 0'0 | 10'4 | 11240 | 27'0 | 0'0 | 27'0 | ... | ... | 734 |
| 63 | ... | ... | 9'7 | 0'0 | 9'7 | 11260 | 28'3 | 0'0 | 28'3 | ... | ... | 35 |
| 191 | ... | ... | 9'2 | 0'0 | 9'2 | 11280 | 29'6 | 0'0 | 29'6 | ... | ... | 49 |
| 7888 | 10'5 | 8'7 | 8'6 | 1'6 | 10'4 | 11300 | 31'1 | 0'0 | 31'1 | ... | ... | 2244 |
| 561 | ... | ... | 8'1 | 0'0 | 8'1 | 11320 | 28'5 | -4'0 | 32'5 | 28'5 | 28'5 | 66 |
| 67 | ... | ... | 7'5 | 0'0 | 7'5 | 11340 | 34'1 | 0'0 | 34'1 | ... | ... | 11 |
| 260 | ... | ... | 7'1 | 0'0 | 7'1 | 11360 | 35'5 | 0'0 | 35'5 | ... | ... | 18 |
| 87 | ... | ... | 6'6 | 0'0 | 6'6 | 11380 | 37'1 | 0'0 | 37'1 | ... | ... | 18 |
| 4798 | 8'0 | 6'6 | 6'2 | 1'2 | 7'4 | 11400 | 32'0 | -6'6 | 38'6 | 32'5 | 32'0 | 355 |
| 99 | ... | ... | 5'7 | 0'0 | 5'7 | 11420 | 40'2 | 0'0 | 40'2 | ... | ... | 0 |
| 782 | ... | ... | 5'4 | 0'0 | 5'4 | 11440 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
| 326 | 6'3 | 6'3 | 5'1 | 1'2 | 6'3 | 11460 | 43'4 | 0'0 | 43'4 | ... | ... | 0 |
| 582 | ... | ... | 4'6 | 0'0 | 4'6 | 11480 | 45'2 | 0'0 | 45'2 | ... | ... | 0 |
| 4458 | 5'3 | 4'5 | 4'3 | 0'5 | 5'0 | 11500 | 46'7 | 0'0 | 46'7 | ... | ... | 1 |
| 92 | 5'2 | 5'2 | 4'1 | 1'1 | 5'2 | 11520 | 48'4 | 0'0 | 48'4 | ... | ... | 0 |
| 215 | ... | ... | 3'7 | 0'0 | 3'7 | 11540 | 50'2 | 0'0 | 50'2 | ... | ... | 0 |
| 251 | ... | ... | 3'5 | 0'0 | 3'5 | 11560 | 52'0 | 0'0 | 52'0 | ... | ... | 10 |
| 261 | ... | ... | 3'3 | 0'0 | 3'3 | 11580 | 53'6 | 0'0 | 53'6 | ... | ... | 0 |
| 8215 | 4'2 | 3'6 | 3'1 | 0'7 | 4'0 | 11600 | 55'4 | 0'0 | 55'4 | ... | ... | 0 |
| 251 | ... | ... | 2'7 | 0'0 | 2'7 | 11620 | 57'3 | 0'0 | 57'3 | ... | ... | 0 |
| 230 | 3'2 | 3'2 | 2'6 | 0'4 | 3'2 | 11640 | 59'1 | 0'0 | 59'1 | ... | ... | 10 |
| 193 | 3'3 | 3'3 | 2'4 | 0'7 | 3'3 | 11660 | 61'0 | 0'0 | 61'0 | ... | ... | 0 |
| 249 | 3'1 | 2'7 | 2'3 | 0'6 | 3'1 | 11680 | 62'6 | 0'0 | 62'6 | ... | ... | 0 |
| 1121 | 2'7 | 2'7 | 2'2 | 0'5 | 2'7 | 11700 | 64'5 | 0'0 | 64'5 | ... | ... | 1 |
| 275 | ... | ... | 2'1 | 0'0 | 2'1 | 11720 | 66'4 | 0'0 | 66'4 | ... | ... | 0 |
| 221 | ... | ... | 2'0 | 0'0 | 2'0 | 11740 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
| 181 | ... | ... | 1'7 | 0'0 | 1'7 | 11760 | 70'2 | 0'0 | 70'2 | ... | ... | 0 |
| 268 | ... | ... | 1'6 | 0'0 | 1'6 | 11780 | 72'1 | 0'0 | 72'1 | ... | ... | 0 |
| 5895 | 2'1 | 1'7 | 1'5 | 0'4 | 2'1 | 11800 | 74'0 | 0'0 | 74'0 | ... | ... | 10 |
| 173 | ... | ... | 1'4 | 0'0 | 1'4 | 11820 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
| 112 | ... | ... | 1'4 | 0'0 | 1'4 | 11840 | 77'7 | 0'0 | 77'7 | ... | ... | 0 |
| 255 | ... | ... | 1'3 | 0'0 | 1'3 | 11860 | 79'6 | 0'0 | 79'6 | ... | ... | 0 |
| 188 | ... | ... | 1'2 | 0'0 | 1'2 | 11880 | 81'6 | 0'0 | 81'6 | ... | ... | 0 |
| 979 | ... | ... | 1'2 | 0'0 | 1'2 | 11900 | 83'5 | 0'0 | 83'5 | ... | ... | 0 |
| 2761 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 12000 | 93'3 | 0'0 | 93'3 | ... | ... | 104 |
| 138 | ... | ... | 0'6 | 0'0 | 0'6 | 12100 | 103'1 | 0'0 | 103'1 | ... | ... | 0 |
| 406 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 113'0 | 0'0 | 113'0 | ... | ... | 10 |
| 368 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
| 91 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 132'6 | 0'0 | 132'6 | ... | ... | 0 |
| 3960 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 142'6 | 0'0 | 142'6 | ... | ... | 100 |
| 409 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 12600 | 152'5 | 0'0 | 152'5 | ... | ... | 0 |
| 1458 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 162'5 | 0'0 | 162'5 | ... | ... | 0 |
| 61 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 172'5 | 0'0 | 172'5 | ... | ... | 0 |
| 389 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 182'5 | 0'0 | 182'5 | ... | ... | 0 |
| 147 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 192'5 | 0'0 | 192'5 | ... | ... | 0 |
| 47 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 202'4 | 0'0 | 202'4 | ... | ... | 0 |
| 120 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 212'4 | 0'0 | 212'4 | ... | ... | 100 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 222'4 | 0'0 | 222'4 | ... | ... | 0 |
| 71 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 232'4 | 0'0 | 232'4 | ... | ... | 0 |
| 125 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 242'4 | 0'0 | 242'4 | ... | ... | 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.