Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 151'2 | -5'7 | 145'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 146'2 | -5'7 | 140'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 141'3 | -6'0 | 135'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 136'3 | -6'0 | 130'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 131'3 | -6'0 | 125'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 126'3 | -6'0 | 120'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 121'3 | -6'0 | 115'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 116'3 | -6'0 | 110'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 111'3 | -6'0 | 105'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 106'3 | -6'0 | 100'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 101'3 | -6'0 | 95'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 96'3 | -6'0 | 90'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 91'3 | -6'0 | 85'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 86'3 | -6'0 | 80'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 127 |
| 0 | ... | ... | 81'3 | -6'0 | 75'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
| 38 | ... | ... | 76'3 | -6'0 | 70'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 137 |
| 0 | ... | ... | 71'3 | -6'0 | 65'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 195 |
| 0 | ... | ... | 66'3 | -6'0 | 60'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 211 |
| 0 | ... | ... | 61'3 | -6'0 | 55'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 412 |
| 1 | ... | ... | 56'3 | -6'0 | 50'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 295 |
| 10 | ... | ... | 51'3 | -6'0 | 45'3 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 778 |
| 10 | ... | ... | 46'3 | -6'0 | 40'3 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 761 |
| 5 | ... | ... | 41'3 | -6'0 | 35'3 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1342 |
| 5 | ... | ... | 36'3 | -5'7 | 30'4 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 1249 |
| 145 | 27'1 | 27'1 | 31'5 | -5'7 | 25'6 | 5000 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 3217 |
| 329 | ... | ... | 27'1 | -6'0 | 21'1 | 5050 | 0'7 | 0'0 | 0'7 | 1'0 | 1'0 | 1696 |
| 1860 | ... | ... | 22'6 | -5'6 | 17'0 | 5100 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | 2997 |
| 1504 | 11'6 | 11'6 | 13'2 | -1'4 | 11'6 | 5150 | 3'0 | 0'3 | 2'5 | 3'2 | 2'6 | 602 |
| 2861 | 12'4 | 10'2 | 15'2 | -5'0 | 10'2 | 5200 | 5'0 | 1'0 | 4'0 | 5'3 | 4'4 | 1987 |
| 1546 | 9'2 | 7'6 | 12'1 | -4'3 | 7'6 | 5250 | 7'4 | 1'5 | 5'7 | 7'4 | 6'5 | 1217 |
| 3712 | 7'5 | 5'6 | 9'5 | -3'6 | 5'7 | 5300 | 12'4 | 1'7 | 10'5 | 12'4 | 11'4 | 690 |
| 1172 | 6'2 | 4'3 | 7'4 | -3'2 | 4'2 | 5350 | 14'0 | 2'6 | 11'2 | ... | ... | 275 |
| 2936 | 2'5 | 2'5 | 3'1 | -0'4 | 2'5 | 5400 | 17'7 | 3'3 | 14'4 | ... | ... | 716 |
| 1630 | 1'6 | 1'6 | 2'2 | -0'4 | 1'6 | 5450 | 22'0 | 3'6 | 18'2 | ... | ... | 66 |
| 4145 | 3'0 | 1'5 | 3'4 | -1'7 | 1'5 | 5500 | 26'3 | 4'1 | 22'2 | 25'4 | 25'4 | 60 |
| 2067 | 2'0 | 1'4 | 2'6 | -1'4 | 1'2 | 5550 | 31'0 | 4'5 | 26'3 | ... | ... | 0 |
| 2275 | 1'7 | 1'1 | 2'1 | -1'2 | 0'7 | 5600 | 35'5 | 4'6 | 30'7 | ... | ... | 193 |
| 2588 | 1'0 | 0'6 | 1'5 | -1'0 | 0'5 | 5650 | 40'3 | 5'0 | 35'3 | ... | ... | 0 |
| 901 | ... | ... | 1'2 | -0'6 | 0'4 | 5700 | 45'2 | 5'2 | 40'0 | ... | ... | 0 |
| 555 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 5750 | 50'1 | 5'3 | 44'6 | ... | ... | 0 |
| 969 | ... | ... | 0'7 | -0'5 | 0'2 | 5800 | 55'0 | 5'4 | 49'4 | ... | ... | 5 |
| 99 | ... | ... | 0'5 | -0'3 | 0'2 | 5850 | 59'7 | 5'4 | 54'3 | ... | ... | 0 |
| 277 | 0'2 | 0'2 | 0'4 | -0'3 | 0'1 | 5900 | 64'7 | 5'5 | 59'2 | ... | ... | 0 |
| 209 | ... | ... | 0'4 | -0'3 | 0'1 | 5950 | 69'7 | 5'6 | 64'1 | ... | ... | 1 |
| 382 | ... | ... | 0'3 | -0'2 | 0'1 | 6000 | 74'7 | 5'6 | 69'1 | ... | ... | 6 |
| 249 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 79'7 | 5'7 | 74'0 | ... | ... | 2 |
| 119 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 84'7 | 5'7 | 79'0 | ... | ... | 0 |
| 77 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 89'7 | 6'0 | 83'7 | ... | ... | 0 |
| 276 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 94'7 | 6'0 | 88'7 | ... | ... | 0 |
| 180 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 99'7 | 6'0 | 93'7 | ... | ... | 0 |
| 79 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 104'7 | 6'0 | 98'7 | ... | ... | 2 |
| 109 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 109'7 | 6'0 | 103'7 | ... | ... | 0 |
| 37 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 114'7 | 6'0 | 108'7 | ... | ... | 0 |
| 26 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 119'7 | 6'0 | 113'7 | ... | ... | 0 |
| 103 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 124'7 | 6'0 | 118'7 | ... | ... | 0 |
| 49 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 129'7 | 6'0 | 123'7 | ... | ... | 0 |
| 126 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 134'7 | 6'0 | 128'7 | ... | ... | 0 |
| 3 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 139'7 | 6'0 | 133'7 | ... | ... | 0 |
| 49 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 144'7 | 6'0 | 138'7 | ... | ... | 0 |
| 49 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 149'7 | 6'1 | 143'6 | ... | ... | 0 |
| 330 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 154'7 | 6'1 | 148'6 | ... | ... | 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.