Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 178'5 | -5'4 | 173'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 173'5 | -5'4 | 168'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 168'5 | -5'4 | 163'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 163'5 | -5'4 | 158'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 64 |
| 0 | ... | ... | 158'5 | -5'4 | 153'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 1 | ... | ... | 153'5 | -5'4 | 148'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 2 | ... | ... | 148'5 | -5'4 | 143'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
| 19 | ... | ... | 143'5 | -5'4 | 138'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 35 |
| 2 | ... | ... | 138'5 | -5'4 | 133'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 27 | ... | ... | 133'5 | -5'4 | 128'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 1 | ... | ... | 128'5 | -5'4 | 123'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
| 23 | ... | ... | 123'5 | -5'4 | 118'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
| 0 | ... | ... | 118'5 | -5'4 | 113'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
| 16 | ... | ... | 113'5 | -5'4 | 108'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 217 |
| 0 | ... | ... | 108'5 | -5'4 | 103'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 781 |
| 17 | ... | ... | 103'5 | -5'4 | 98'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 404 |
| 0 | ... | ... | 98'5 | -5'4 | 93'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 423 |
| 23 | ... | ... | 93'5 | -5'4 | 88'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 552 |
| 4 | ... | ... | 88'5 | -5'4 | 83'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 503 |
| 14 | ... | ... | 83'5 | -5'4 | 78'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1156 |
| 55 | ... | ... | 78'5 | -5'4 | 73'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 942 |
| 66 | ... | ... | 73'5 | -5'4 | 68'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1555 |
| 108 | ... | ... | 68'5 | -5'4 | 63'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1695 |
| 433 | 64'3 | 64'3 | 63'5 | -5'4 | 58'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2399 |
| 291 | ... | ... | 58'5 | -5'4 | 53'1 | 4650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1898 |
| 415 | ... | ... | 53'5 | -5'4 | 48'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2332 |
| 656 | ... | ... | 48'5 | -5'4 | 43'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1871 |
| 1571 | ... | ... | 43'5 | -5'4 | 38'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2078 |
| 907 | 43'1 | 40'7 | 38'5 | -5'4 | 33'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 734 |
| 1762 | ... | ... | 33'5 | -5'4 | 28'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 2619 |
| 1692 | 27'0 | 25'1 | 28'6 | -5'5 | 23'1 | 4950 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 1490 |
| 1961 | ... | ... | 23'7 | -5'4 | 18'3 | 5000 | 0'3 | 0'0 | 0'3 | 0'5 | 0'2 | 2198 |
| 1479 | 15'4 | 15'4 | 19'2 | -5'4 | 13'6 | 5050 | 0'7 | 0'1 | 0'6 | 1'1 | 0'3 | 993 |
| 2301 | 10'2 | 9'4 | 14'7 | -5'1 | 9'6 | 5100 | 1'6 | 0'3 | 1'3 | 2'0 | 0'5 | 1739 |
| 2578 | 15'4 | 8'6 | 10'7 | -4'4 | 6'3 | 5150 | 3'3 | 1'0 | 2'3 | 3'3 | 2'0 | 1604 |
| 3892 | 4'2 | 4'2 | 3'7 | 0'3 | 4'2 | 5200 | 5'7 | 1'6 | 4'1 | 5'2 | 2'1 | 1537 |
| 1176 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 5250 | 9'2 | 2'5 | 6'5 | 9'3 | 3'7 | 1062 |
| 2309 | 5'6 | 1'2 | 3'2 | -2'0 | 1'2 | 5300 | 13'2 | 3'4 | 9'6 | 12'6 | 5'2 | 228 |
| 2199 | 3'4 | 0'5 | 2'0 | -1'3 | 0'5 | 5350 | 17'5 | 4'1 | 13'4 | ... | ... | 138 |
| 1907 | 2'0 | 0'3 | 1'1 | -0'6 | 0'3 | 5400 | 22'3 | 4'6 | 17'5 | ... | ... | 2 |
| 363 | 1'3 | 0'2 | 0'6 | -0'4 | 0'2 | 5450 | 27'2 | 5'0 | 22'2 | ... | ... | 2 |
| 260 | 0'3 | 0'3 | 0'4 | -0'3 | 0'1 | 5500 | 32'1 | 5'1 | 27'0 | ... | ... | 1 |
| 294 | ... | ... | 0'2 | -0'1 | 0'1 | 5550 | 37'1 | 5'3 | 31'6 | ... | ... | 1 |
| 304 | ... | ... | 0'2 | -0'1 | 0'1 | 5600 | 42'1 | 5'3 | 36'6 | ... | ... | 0 |
| 294 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 47'1 | 5'4 | 41'5 | ... | ... | 1 |
| 991 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 52'1 | 5'4 | 46'5 | ... | ... | 0 |
| 617 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 57'1 | 5'4 | 51'5 | ... | ... | 1 |
| 234 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 62'1 | 5'4 | 56'5 | 52'0 | 52'0 | 1 |
| 144 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 67'1 | 5'4 | 61'5 | ... | ... | 0 |
| 211 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 72'1 | 5'4 | 66'5 | ... | ... | 0 |
| 112 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 77'1 | 5'4 | 71'5 | ... | ... | 1 |
| 30 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 82'1 | 5'4 | 76'5 | ... | ... | 2 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 87'1 | 5'4 | 81'5 | ... | ... | 0 |
| 2 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 92'1 | 5'4 | 86'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 97'1 | 5'4 | 91'5 | ... | ... | 0 |
| 34 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 102'1 | 5'4 | 96'5 | ... | ... | 0 |
| 7 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 107'1 | 5'4 | 101'5 | ... | ... | 1 |
| 76 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 112'1 | 5'4 | 106'5 | ... | ... | 1 |
| 53 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 117'1 | 5'4 | 111'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 122'1 | 5'4 | 116'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 127'1 | 5'4 | 121'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 132'1 | 5'4 | 126'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 137'1 | 5'4 | 131'5 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 142'1 | 5'4 | 136'5 | ... | ... | 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.