Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 624'6 | 0'0 | 624'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 604'6 | 0'0 | 604'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 584'6 | 0'0 | 584'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 564'6 | 0'0 | 564'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 544'6 | 0'0 | 544'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 524'6 | 0'0 | 524'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 504'6 | 0'0 | 504'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
| 0 | ... | ... | 484'6 | 0'0 | 484'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 464'6 | 0'0 | 464'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 444'6 | 0'0 | 444'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 424'6 | 0'0 | 424'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 404'6 | 0'0 | 404'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
| 0 | ... | ... | 384'6 | 0'0 | 384'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 0 | ... | ... | 364'6 | 0'0 | 364'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
| 0 | ... | ... | 344'6 | 0'0 | 344'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 0 | ... | ... | 324'6 | 0'0 | 324'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 66 |
| 0 | ... | ... | 314'6 | 0'0 | 314'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
| 0 | ... | ... | 304'6 | 0'0 | 304'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
| 0 | ... | ... | 294'6 | 0'0 | 294'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 42 |
| 0 | ... | ... | 284'6 | 0'0 | 284'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 118 |
| 0 | ... | ... | 274'6 | 0'0 | 274'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 154 |
| 0 | ... | ... | 264'6 | 0'0 | 264'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 219 |
| 0 | ... | ... | 254'6 | 0'0 | 254'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 189 |
| 0 | ... | ... | 244'6 | 0'0 | 244'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 934 |
| 0 | ... | ... | 234'6 | 0'0 | 234'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 352 |
| 0 | ... | ... | 224'6 | 0'0 | 224'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1592 |
| 0 | ... | ... | 214'6 | 0'0 | 214'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 211 |
| 0 | ... | ... | 204'6 | 0'0 | 204'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 2004 |
| 0 | ... | ... | 194'6 | 0'0 | 194'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 739 |
| 0 | ... | ... | 184'6 | 0'0 | 184'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 11489 |
| 5 | ... | ... | 174'6 | 0'0 | 174'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 1946 |
| 11 | ... | ... | 164'6 | 0'0 | 164'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 4445 |
| 34 | ... | ... | 154'6 | 0'0 | 154'6 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 3006 |
| 122 | ... | ... | 144'6 | 0'0 | 144'6 | 9800 | 0'2 | 0'0 | 0'2 | ... | ... | 4663 |
| 23 | ... | ... | 134'7 | 0'0 | 134'7 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | 1319 |
| 1729 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 0'3 | 0'0 | 0'3 | ... | ... | 7706 |
| 889 | ... | ... | 115'0 | 0'0 | 115'0 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | 8734 |
| 1253 | ... | ... | 105'1 | 0'0 | 105'1 | 10200 | 0'4 | 0'0 | 0'4 | ... | ... | 27441 |
| 2590 | ... | ... | 95'3 | 0'0 | 95'3 | 10300 | 0'6 | 0'0 | 0'6 | ... | ... | 6696 |
| 5738 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 1'1 | 0'0 | 1'1 | ... | ... | 15593 |
| 7314 | ... | ... | 76'1 | 0'0 | 76'1 | 10500 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | 25962 |
| 4977 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | 8052 |
| 0 | ... | ... | 59'7 | 0'0 | 59'7 | 10680 | 3'2 | 0'0 | 3'2 | ... | ... | 189 |
| 3750 | ... | ... | 58'1 | 0'0 | 58'1 | 10700 | 3'4 | 0'0 | 3'4 | ... | ... | 18206 |
| 0 | ... | ... | 56'3 | 0'0 | 56'3 | 10720 | 3'7 | 0'0 | 3'7 | ... | ... | 239 |
| 0 | ... | ... | 54'6 | 0'0 | 54'6 | 10740 | 4'1 | 0'0 | 4'1 | ... | ... | 200 |
| 0 | ... | ... | 53'1 | 0'0 | 53'1 | 10760 | 4'4 | 0'0 | 4'4 | ... | ... | 138 |
| 0 | ... | ... | 51'3 | 0'0 | 51'3 | 10780 | 4'6 | 0'0 | 4'6 | ... | ... | 117 |
| 4893 | ... | ... | 49'6 | 0'0 | 49'6 | 10800 | 5'1 | 0'0 | 5'1 | ... | ... | 11324 |
| 0 | ... | ... | 48'2 | 0'0 | 48'2 | 10820 | 5'5 | 0'0 | 5'5 | ... | ... | 13 |
| 0 | ... | ... | 46'5 | 0'0 | 46'5 | 10840 | 6'0 | 0'0 | 6'0 | ... | ... | 19 |
| 0 | ... | ... | 45'1 | 0'0 | 45'1 | 10860 | 6'3 | 0'0 | 6'3 | ... | ... | 0 |
| 0 | ... | ... | 43'4 | 0'0 | 43'4 | 10880 | 6'7 | 0'0 | 6'7 | ... | ... | 200 |
| 3267 | 44'3 | 44'3 | 42'0 | 2'3 | 44'3 | 10900 | 7'0 | -0'3 | 7'3 | 7'0 | 7'0 | 13620 |
| 0 | ... | ... | 40'5 | 0'0 | 40'5 | 10920 | 7'7 | 0'0 | 7'7 | ... | ... | 35 |
| 10 | ... | ... | 39'1 | 0'0 | 39'1 | 10940 | 8'4 | 0'0 | 8'4 | ... | ... | 72 |
| 0 | ... | ... | 37'6 | 0'0 | 37'6 | 10960 | 9'0 | 0'0 | 9'0 | ... | ... | 28 |
| 0 | ... | ... | 36'3 | 0'0 | 36'3 | 10980 | 9'5 | 0'0 | 9'5 | ... | ... | 94 |
| 10599 | ... | ... | 35'0 | 0'0 | 35'0 | 11000 | 9'7 | -0'3 | 10'2 | 10'0 | 9'6 | 29032 |
| 0 | ... | ... | 33'5 | 0'0 | 33'5 | 11020 | 10'7 | 0'0 | 10'7 | ... | ... | 252 |
| 10 | ... | ... | 32'2 | 0'0 | 32'2 | 11040 | 11'5 | 0'0 | 11'5 | ... | ... | 9 |
| 0 | ... | ... | 31'0 | 0'0 | 31'0 | 11060 | 12'3 | 0'0 | 12'3 | ... | ... | 0 |
| 0 | ... | ... | 29'6 | 0'0 | 29'6 | 11080 | 13'0 | 0'0 | 13'0 | ... | ... | 9 |
| 3910 | ... | ... | 28'4 | 0'0 | 28'4 | 11100 | 13'7 | 0'0 | 13'7 | ... | ... | 5936 |
| 44 | ... | ... | 27'3 | 0'0 | 27'3 | 11120 | 14'5 | 0'0 | 14'5 | ... | ... | 109 |
| 56 | ... | ... | 26'2 | 0'0 | 26'2 | 11140 | 15'4 | 0'0 | 15'4 | ... | ... | 9 |
| 48 | ... | ... | 25'1 | 0'0 | 25'1 | 11160 | 16'3 | 0'0 | 16'3 | ... | ... | 21 |
| 13 | ... | ... | 24'0 | 0'0 | 24'0 | 11180 | 17'2 | 0'0 | 17'2 | ... | ... | 40 |
| 21526 | ... | ... | 23'0 | 0'0 | 23'0 | 11200 | 17'0 | -1'2 | 18'2 | 17'4 | 17'0 | 8446 |
| 11 | ... | ... | 22'0 | 0'0 | 22'0 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | 25 |
| 412 | ... | ... | 21'0 | 0'0 | 21'0 | 11240 | 20'2 | 0'0 | 20'2 | ... | ... | 300 |
| 186 | ... | ... | 20'0 | 0'0 | 20'0 | 11260 | 20'6 | -0'4 | 21'2 | 20'6 | 20'6 | 224 |
| 256 | ... | ... | 19'0 | 0'0 | 19'0 | 11280 | 22'2 | 0'0 | 22'2 | ... | ... | 256 |
| 6137 | 19'1 | 19'1 | 18'1 | 1'0 | 19'1 | 11300 | 23'3 | 0'0 | 23'3 | ... | ... | 4733 |
| 21 | ... | ... | 17'2 | 0'0 | 17'2 | 11320 | 24'4 | 0'0 | 24'4 | ... | ... | 20 |
| 178 | ... | ... | 16'3 | 0'0 | 16'3 | 11340 | 25'5 | 0'0 | 25'5 | ... | ... | 10 |
| 72 | ... | ... | 15'5 | 0'0 | 15'5 | 11360 | 26'7 | 0'0 | 26'7 | ... | ... | 5 |
| 4 | ... | ... | 14'7 | 0'0 | 14'7 | 11380 | 28'1 | 0'0 | 28'1 | ... | ... | 0 |
| 8132 | 15'0 | 15'0 | 14'2 | 0'6 | 15'0 | 11400 | 29'3 | 0'0 | 29'3 | ... | ... | 5279 |
| 167 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 30'6 | 0'0 | 30'6 | ... | ... | 10 |
| 50 | ... | ... | 12'7 | 0'0 | 12'7 | 11440 | 32'0 | 0'0 | 32'0 | ... | ... | 21 |
| 19 | ... | ... | 12'2 | 0'0 | 12'2 | 11460 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
| 10 | ... | ... | 11'5 | 0'0 | 11'5 | 11480 | 34'6 | 0'0 | 34'6 | ... | ... | 0 |
| 19534 | 11'6 | 11'6 | 11'0 | 0'6 | 11'6 | 11500 | 36'1 | 0'0 | 36'1 | ... | ... | 2623 |
| 203 | ... | ... | 10'3 | 0'0 | 10'3 | 11520 | 37'5 | 0'0 | 37'5 | ... | ... | 0 |
| 13 | ... | ... | 9'7 | 0'0 | 9'7 | 11540 | 39'0 | 0'0 | 39'0 | ... | ... | 0 |
| 33 | ... | ... | 9'3 | 0'0 | 9'3 | 11560 | 40'4 | 0'0 | 40'4 | ... | ... | 10 |
| 30 | ... | ... | 8'7 | 0'0 | 8'7 | 11580 | 42'0 | 0'0 | 42'0 | ... | ... | 0 |
| 17021 | ... | ... | 8'3 | 0'0 | 8'3 | 11600 | 43'5 | 0'0 | 43'5 | ... | ... | 892 |
| 72 | 8'4 | 8'4 | 8'0 | 0'4 | 8'4 | 11620 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
| 194 | ... | ... | 7'4 | 0'0 | 7'4 | 11640 | 46'5 | 0'0 | 46'5 | ... | ... | 0 |
| 37 | ... | ... | 7'1 | 0'0 | 7'1 | 11660 | 48'2 | 0'0 | 48'2 | ... | ... | 10 |
| 52 | ... | ... | 6'6 | 0'0 | 6'6 | 11680 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
| 7234 | ... | ... | 6'3 | 0'0 | 6'3 | 11700 | 51'4 | 0'0 | 51'4 | ... | ... | 252 |
| 289 | ... | ... | 6'0 | 0'0 | 6'0 | 11720 | 53'1 | 0'0 | 53'1 | ... | ... | 0 |
| 193 | ... | ... | 5'5 | 0'0 | 5'5 | 11740 | 54'6 | 0'0 | 54'6 | ... | ... | 0 |
| 258 | ... | ... | 5'2 | 0'0 | 5'2 | 11760 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
| 248 | ... | ... | 5'0 | 0'0 | 5'0 | 11780 | 58'1 | 0'0 | 58'1 | ... | ... | 0 |
| 12310 | ... | ... | 4'6 | 0'0 | 4'6 | 11800 | 59'6 | 0'0 | 59'6 | ... | ... | 117 |
| 6098 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 68'5 | 0'0 | 68'5 | ... | ... | 19 |
| 18638 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 12000 | 77'6 | 0'0 | 77'6 | ... | ... | 41 |
| 2002 | ... | ... | 2'0 | 0'0 | 2'0 | 12100 | 87'1 | 0'0 | 87'1 | ... | ... | 1 |
| 2444 | ... | ... | 1'5 | 0'0 | 1'5 | 12200 | 96'5 | 0'0 | 96'5 | ... | ... | 185 |
| 476 | ... | ... | 1'2 | 0'0 | 1'2 | 12300 | 106'2 | 0'0 | 106'2 | ... | ... | 131 |
| 1277 | ... | ... | 1'0 | 0'0 | 1'0 | 12400 | 116'0 | 0'0 | 116'0 | ... | ... | 362 |
| 1047 | ... | ... | 0'7 | 0'0 | 0'7 | 12500 | 125'7 | 0'0 | 125'7 | ... | ... | 0 |
| 2262 | ... | ... | 0'6 | 0'0 | 0'6 | 12600 | 135'6 | 0'0 | 135'6 | ... | ... | 2 |
| 481 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 145'5 | 0'0 | 145'5 | ... | ... | 0 |
| 529 | ... | ... | 0'4 | 0'0 | 0'4 | 12800 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
| 456 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 165'4 | 0'0 | 165'4 | ... | ... | 150 |
| 4706 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13000 | 175'3 | 0'0 | 175'3 | ... | ... | 11 |
| 238 | ... | ... | 0'3 | 0'0 | 0'3 | 13100 | 185'3 | 0'0 | 185'3 | ... | ... | 30 |
| 169 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 195'2 | 0'0 | 195'2 | ... | ... | 0 |
| 114 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 205'2 | 0'0 | 205'2 | ... | ... | 159 |
| 484 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 215'2 | 0'0 | 215'2 | ... | ... | 0 |
| 20 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 225'2 | 0'0 | 225'2 | ... | ... | 0 |
| 397 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 235'2 | 0'0 | 235'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 245'2 | 0'0 | 245'2 | ... | ... | 0 |
| 128 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 255'2 | 0'0 | 255'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 265'2 | 0'0 | 265'2 | ... | ... | 0 |
| 730 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 275'2 | 0'0 | 275'2 | ... | ... | 0 |
| 369 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 295'2 | 0'0 | 295'2 | ... | ... | 0 |
| 61 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 315'2 | 0'0 | 315'2 | ... | ... | 0 |
| 177 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 335'2 | 0'0 | 335'2 | ... | ... | 0 |
| 26 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 355'2 | 0'0 | 355'2 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 375'2 | 0'0 | 375'2 | ... | ... | 90 |
| 114 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 395'2 | 0'0 | 395'2 | ... | ... | 0 |
| 37 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 415'2 | 0'0 | 415'2 | ... | ... | 0 |
| 300 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 435'2 | 0'0 | 435'2 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 455'2 | 0'0 | 455'2 | ... | ... | 0 |
| 8 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 475'2 | 0'0 | 475'2 | ... | ... | 0 |
| 98 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 495'2 | 0'0 | 495'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 515'2 | 0'0 | 515'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 535'2 | 0'0 | 535'2 | ... | ... | 0 |
| 171 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 555'2 | 0'0 | 555'2 | ... | ... | 0 |
| 56 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 875'2 | 0'0 | 875'2 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 975'2 | 0'0 | 975'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1075'2 | 0'0 | 1075'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1175'2 | 0'0 | 1175'2 | ... | ... | 0 |
| 1050 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1375'2 | 0'0 | 1375'2 | ... | ... | 0 |
| 28 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'2 | 0'0 | 1875'2 | ... | ... | 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.