Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 200'6 | 11'6 | 212'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
| 0 | ... | ... | 195'6 | 11'6 | 207'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 190'6 | 11'6 | 202'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 185'6 | 11'6 | 197'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 180'6 | 11'6 | 192'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 175'6 | 11'6 | 187'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
| 0 | ... | ... | 170'6 | 11'6 | 182'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
| 2 | ... | ... | 165'6 | 11'6 | 177'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
| 2 | ... | ... | 160'6 | 11'6 | 172'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
| 0 | ... | ... | 155'6 | 11'6 | 167'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
| 0 | ... | ... | 150'6 | 11'6 | 162'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 3 | 152'4 | 142'7 | 145'6 | 11'6 | 157'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
| 2 | 147'4 | 138'2 | 140'6 | 11'6 | 152'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 199 |
| 2 | 142'4 | 132'7 | 135'6 | 11'6 | 147'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
| 0 | ... | ... | 130'6 | 11'6 | 142'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 307 |
| 0 | ... | ... | 125'6 | 11'6 | 137'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 293 |
| 0 | ... | ... | 120'6 | 11'6 | 132'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 206 |
| 0 | ... | ... | 115'6 | 11'6 | 127'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 144 |
| 12 | ... | ... | 110'6 | 11'6 | 122'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 129 |
| 1 | ... | ... | 105'6 | 11'6 | 117'4 | 4250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 237 |
| 36 | ... | ... | 100'7 | 11'5 | 112'4 | 4300 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 514 |
| 0 | ... | ... | 95'7 | 11'5 | 107'4 | 4350 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 294 |
| 127 | ... | ... | 91'0 | 11'5 | 102'5 | 4400 | 0'2 | -0'1 | 0'3 | ... | ... | 321 |
| 60 | ... | ... | 86'1 | 11'4 | 97'5 | 4450 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 252 |
| 502 | ... | ... | 81'2 | 11'4 | 92'6 | 4500 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 916 |
| 27 | ... | ... | 76'3 | 11'4 | 87'7 | 4550 | 0'3 | -0'3 | 0'6 | ... | ... | 255 |
| 107 | ... | ... | 71'5 | 11'2 | 82'7 | 4600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 1210 |
| 187 | ... | ... | 67'0 | 11'1 | 78'1 | 4650 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | 243 |
| 288 | ... | ... | 62'3 | 10'7 | 73'2 | 4700 | 0'7 | -0'6 | 1'5 | 0'7 | 0'7 | 997 |
| 325 | ... | ... | 57'6 | 10'6 | 68'4 | 4750 | 1'1 | -1'0 | 2'1 | ... | ... | 650 |
| 379 | ... | ... | 53'3 | 10'4 | 63'7 | 4800 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | 2676 |
| 220 | ... | ... | 49'1 | 10'1 | 59'2 | 4850 | 1'7 | -1'5 | 3'4 | 2'6 | 2'0 | 994 |
| 540 | ... | ... | 45'1 | 9'6 | 54'7 | 4900 | 2'2 | -0'1 | 2'3 | 2'2 | 2'0 | 1609 |
| 106 | ... | ... | 41'1 | 9'3 | 50'4 | 4950 | 3'1 | -2'3 | 5'4 | 4'2 | 3'0 | 794 |
| 657 | 41'1 | 40'1 | 37'4 | 8'7 | 46'3 | 5000 | 3'7 | -2'7 | 6'6 | 7'2 | 3'7 | 2113 |
| 354 | 37'4 | 36'4 | 34'0 | 8'3 | 42'3 | 5050 | 5'0 | -3'2 | 8'2 | 7'0 | 4'7 | 844 |
| 1119 | ... | ... | 30'5 | 8'0 | 38'5 | 5100 | 6'1 | -3'7 | 10'0 | 9'2 | 6'0 | 2460 |
| 519 | ... | ... | 27'5 | 7'3 | 35'0 | 5150 | 7'5 | -4'2 | 11'7 | 12'2 | 7'4 | 653 |
| 884 | 29'3 | 28'7 | 24'6 | 6'7 | 31'5 | 5200 | 9'0 | -0'2 | 9'2 | 9'0 | 8'0 | 979 |
| 1062 | 26'1 | 26'1 | 22'1 | 6'3 | 28'4 | 5250 | 11'0 | -5'3 | 16'3 | 13'6 | 10'6 | 1111 |
| 2787 | 22'4 | 19'0 | 19'6 | 5'7 | 25'5 | 5300 | 13'1 | -5'7 | 19'0 | 19'7 | 12'7 | 1475 |
| 1436 | 21'5 | 19'6 | 17'4 | 5'3 | 22'7 | 5350 | 15'3 | -6'3 | 21'6 | 19'1 | 15'2 | 642 |
| 1024 | 19'6 | 19'1 | 15'4 | 4'7 | 20'3 | 5400 | 17'7 | -6'7 | 24'6 | 24'7 | 17'5 | 1761 |
| 1103 | 17'3 | 17'3 | 18'1 | -0'6 | 17'3 | 5450 | 20'5 | -7'2 | 27'7 | 24'1 | 20'3 | 280 |
| 1508 | 16'5 | 11'3 | 12'0 | 4'0 | 16'0 | 5500 | 23'4 | -7'6 | 31'2 | 31'4 | 23'4 | 465 |
| 723 | 11'7 | 11'4 | 10'4 | 3'4 | 14'0 | 5550 | 26'4 | -8'2 | 34'6 | ... | ... | 100 |
| 1600 | 13'1 | 8'6 | 9'1 | 3'1 | 12'2 | 5600 | 29'6 | -8'5 | 38'3 | 38'6 | 29'7 | 31 |
| 335 | 10'6 | 8'6 | 8'0 | 2'6 | 10'6 | 5650 | 33'2 | -8'7 | 42'1 | ... | ... | 1 |
| 2723 | 10'2 | 10'2 | 9'3 | 0'7 | 10'2 | 5700 | 36'7 | -9'2 | 46'1 | 46'5 | 41'4 | 10 |
| 590 | 8'3 | 6'5 | 6'0 | 2'2 | 8'2 | 5750 | 40'5 | -9'5 | 50'2 | ... | ... | 5 |
| 2079 | 7'1 | 5'0 | 5'2 | 1'7 | 7'1 | 5800 | 44'5 | -9'6 | 54'3 | 54'6 | 54'5 | 6 |
| 332 | 6'4 | 5'1 | 4'4 | 1'6 | 6'2 | 5850 | 48'6 | -9'7 | 58'5 | ... | ... | 0 |
| 1514 | 4'4 | 3'5 | 3'7 | 1'5 | 5'4 | 5900 | 52'7 | -10'1 | 63'0 | 63'4 | 63'4 | 1 |
| 925 | 5'1 | 3'7 | 3'3 | 1'3 | 4'6 | 5950 | 57'1 | -10'3 | 67'4 | ... | ... | 0 |
| 4410 | 4'2 | 3'0 | 2'7 | 1'2 | 4'1 | 6000 | 61'4 | -10'4 | 72'0 | ... | ... | 1 |
| 431 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 6050 | 65'7 | -10'6 | 76'5 | ... | ... | 0 |
| 359 | 3'1 | 2'4 | 2'1 | 0'7 | 3'0 | 6100 | 70'3 | -10'7 | 81'2 | ... | ... | 0 |
| 488 | 2'5 | 2'1 | 1'7 | 0'6 | 2'5 | 6150 | 75'0 | -11'0 | 86'0 | ... | ... | 0 |
| 321 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 6200 | 79'5 | -11'1 | 90'6 | ... | ... | 0 |
| 553 | 2'0 | 1'7 | 1'3 | 0'4 | 1'7 | 6250 | 84'2 | -11'2 | 95'4 | ... | ... | 0 |
| 1017 | 1'5 | 1'5 | 1'2 | 0'3 | 1'5 | 6300 | 89'0 | -11'3 | 100'3 | ... | ... | 0 |
| 360 | 1'3 | 1'2 | 1'0 | 0'3 | 1'3 | 6350 | 93'6 | -11'3 | 105'1 | ... | ... | 0 |
| 128 | 1'2 | 1'2 | 0'7 | 0'2 | 1'1 | 6400 | 98'4 | -11'4 | 110'0 | ... | ... | 0 |
| 248 | ... | ... | 0'6 | 0'2 | 1'0 | 6450 | 103'3 | -11'4 | 114'7 | ... | ... | 0 |
| 606 | 1'0 | 1'0 | 0'5 | 0'2 | 0'7 | 6500 | 108'2 | -11'4 | 119'6 | ... | ... | 0 |
| 61 | 0'7 | 0'6 | 0'5 | 0'1 | 0'6 | 6550 | 113'1 | -11'4 | 124'5 | ... | ... | 0 |
| 14 | ... | ... | 0'4 | 0'1 | 0'5 | 6600 | 118'0 | -11'5 | 129'5 | ... | ... | 0 |
| 34 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 122'7 | -11'5 | 134'4 | ... | ... | 0 |
| 80 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6700 | 127'6 | -11'6 | 139'4 | ... | ... | 0 |
| 113 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6750 | 132'6 | -11'5 | 144'3 | ... | ... | 0 |
| 30 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6800 | 137'5 | -11'6 | 149'3 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.