Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 292'5 | 0'0 | 292'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 282'5 | 0'0 | 282'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 272'5 | 0'0 | 272'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 262'5 | 0'0 | 262'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 252'5 | 0'0 | 252'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 242'5 | 0'0 | 242'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 232'5 | 0'0 | 232'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 222'5 | 0'0 | 222'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 212'5 | 0'0 | 212'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 202'5 | 0'0 | 202'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 192'5 | 0'0 | 192'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 0 | ... | ... | 182'5 | 0'0 | 182'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 172'5 | 0'0 | 172'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
| 0 | ... | ... | 162'5 | 0'0 | 162'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 62 |
| 0 | ... | ... | 157'5 | 0'0 | 157'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 152'5 | 0'0 | 152'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 33 |
| 0 | ... | ... | 147'5 | 0'0 | 147'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 142'5 | 0'0 | 142'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 101 |
| 0 | ... | ... | 137'5 | 0'0 | 137'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
| 0 | ... | ... | 132'5 | 0'0 | 132'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 113 |
| 0 | ... | ... | 127'5 | 0'0 | 127'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 122'5 | 0'0 | 122'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 181 |
| 0 | ... | ... | 117'5 | 0'0 | 117'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
| 3 | ... | ... | 112'5 | 0'0 | 112'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 229 |
| 0 | ... | ... | 107'5 | 0'0 | 107'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 76 |
| 0 | ... | ... | 102'5 | 0'0 | 102'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
| 0 | ... | ... | 97'5 | 0'0 | 97'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 196 |
| 5 | ... | ... | 92'5 | 0'0 | 92'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 870 |
| 0 | ... | ... | 87'5 | 0'0 | 87'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1125 |
| 5 | ... | ... | 82'5 | 0'0 | 82'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1681 |
| 0 | ... | ... | 77'5 | 0'0 | 77'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 401 |
| 5 | ... | ... | 72'5 | 0'0 | 72'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1767 |
| 0 | ... | ... | 67'5 | 0'0 | 67'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 997 |
| 17 | ... | ... | 62'5 | 0'0 | 62'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 2401 |
| 10 | ... | ... | 57'5 | 0'0 | 57'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 447 |
| 7 | ... | ... | 52'5 | 0'0 | 52'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 4101 |
| 0 | ... | ... | 47'5 | 0'0 | 47'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1200 |
| 20 | ... | ... | 42'5 | 0'0 | 42'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2036 |
| 6 | ... | ... | 37'5 | 0'0 | 37'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1135 |
| 524 | 30'7 | 30'6 | 32'5 | -1'6 | 30'7 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2314 |
| 107 | ... | ... | 27'5 | 0'0 | 27'5 | 5250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1486 |
| 1693 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 4497 |
| 644 | 15'0 | 15'0 | 18'0 | -3'0 | 15'0 | 5350 | 0'4 | 0'0 | 0'4 | 0'4 | 0'2 | 3039 |
| 1867 | 17'0 | 12'2 | 13'5 | -1'3 | 12'2 | 5400 | 0'6 | -0'3 | 1'1 | 1'2 | 0'5 | 3919 |
| 1101 | 10'3 | 7'2 | 9'6 | -2'0 | 7'6 | 5450 | 2'1 | -0'1 | 2'2 | 2'5 | 1'4 | 1685 |
| 4977 | 8'4 | 3'2 | 6'5 | -3'3 | 3'2 | 5500 | 4'2 | 0'1 | 4'1 | 5'1 | 2'6 | 6992 |
| 2807 | 6'4 | 2'1 | 4'3 | -2'2 | 2'1 | 5550 | 6'4 | -0'3 | 6'7 | 6'4 | 6'4 | 1698 |
| 7005 | 4'1 | 1'0 | 2'7 | -1'7 | 1'0 | 5600 | 10'5 | 0'2 | 10'3 | 11'6 | 8'0 | 5059 |
| 1109 | 1'3 | 0'4 | 1'6 | -1'2 | 0'4 | 5650 | 14'5 | 0'3 | 14'2 | 16'0 | 12'7 | 1461 |
| 5210 | 1'5 | 0'2 | 1'1 | -0'7 | 0'2 | 5700 | 21'4 | 2'7 | 18'5 | 21'4 | 18'6 | 2562 |
| 2058 | 0'7 | 0'1 | 0'6 | -0'4 | 0'2 | 5750 | 23'2 | 0'0 | 23'2 | ... | ... | 2161 |
| 4315 | 0'4 | 0'1 | 0'4 | -0'3 | 0'1 | 5800 | 28'5 | 0'5 | 28'0 | 29'0 | 28'5 | 2017 |
| 2521 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5850 | 32'6 | 0'0 | 32'6 | ... | ... | 1324 |
| 3865 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 37'5 | 0'0 | 37'5 | ... | ... | 2230 |
| 1186 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 42'5 | 0'0 | 42'5 | ... | ... | 315 |
| 4524 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 49'7 | 2'2 | 47'5 | 50'3 | 45'7 | 1765 |
| 2644 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 52'3 | -0'2 | 52'5 | 52'3 | 52'3 | 331 |
| 3050 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 57'5 | 0'0 | 57'5 | ... | ... | 371 |
| 1270 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 62'5 | 0'0 | 62'5 | ... | ... | 42 |
| 6679 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 70'4 | 2'7 | 67'5 | 70'4 | 70'4 | 690 |
| 1767 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 72'5 | 0'0 | 72'5 | ... | ... | 29 |
| 2232 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 77'5 | 0'0 | 77'5 | ... | ... | 69 |
| 1032 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 82'5 | 0'0 | 82'5 | ... | ... | 4 |
| 3043 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 87'5 | 0'0 | 87'5 | ... | ... | 131 |
| 401 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 92'5 | 0'0 | 92'5 | ... | ... | 3 |
| 3722 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 97'5 | 0'0 | 97'5 | ... | ... | 101 |
| 551 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 102'5 | 0'0 | 102'5 | ... | ... | 0 |
| 1688 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 107'5 | 0'0 | 107'5 | ... | ... | 0 |
| 251 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 112'5 | 0'0 | 112'5 | ... | ... | 0 |
| 1829 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 117'5 | 0'0 | 117'5 | ... | ... | 150 |
| 403 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 122'5 | 0'0 | 122'5 | ... | ... | 1 |
| 2776 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 127'5 | 0'0 | 127'5 | ... | ... | 1 |
| 360 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 132'5 | 0'0 | 132'5 | ... | ... | 0 |
| 1953 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 137'5 | 0'0 | 137'5 | ... | ... | 17 |
| 85 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 142'5 | 0'0 | 142'5 | ... | ... | 0 |
| 1775 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 147'5 | 0'0 | 147'5 | ... | ... | 19 |
| 252 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 152'5 | 0'0 | 152'5 | ... | ... | 0 |
| 2294 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 157'5 | 0'0 | 157'5 | ... | ... | 6 |
| 368 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 162'5 | 0'0 | 162'5 | ... | ... | 0 |
| 5800 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 167'5 | 0'0 | 167'5 | ... | ... | 41 |
| 1112 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 172'5 | 0'0 | 172'5 | ... | ... | 0 |
| 559 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'0 | 2'3 | 177'5 | 180'0 | 180'0 | 4 |
| 53 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 182'5 | 0'0 | 182'5 | ... | ... | 0 |
| 703 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | 20 |
| 15 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 192'5 | 0'0 | 192'5 | ... | ... | 0 |
| 1844 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 197'5 | 0'0 | 197'5 | ... | ... | 5 |
| 252 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 202'5 | 0'0 | 202'5 | ... | ... | 0 |
| 1145 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | 3 |
| 1120 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 212'5 | 0'0 | 212'5 | ... | ... | 0 |
| 563 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 217'5 | 0'0 | 217'5 | ... | ... | 0 |
| 516 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 227'5 | 0'0 | 227'5 | ... | ... | 0 |
| 458 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 237'5 | 0'0 | 237'5 | ... | ... | 0 |
| 748 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 247'5 | 0'0 | 247'5 | ... | ... | 0 |
| 216 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 257'5 | 0'0 | 257'5 | ... | ... | 0 |
| 320 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 267'5 | 0'0 | 267'5 | ... | ... | 0 |
| 199 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 277'5 | 0'0 | 277'5 | ... | ... | 0 |
| 213 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 287'5 | 0'0 | 287'5 | ... | ... | 0 |
| 478 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 297'5 | 0'0 | 297'5 | ... | ... | 0 |
| 408 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 307'5 | 0'0 | 307'5 | ... | ... | 0 |
| 280 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 317'5 | 0'0 | 317'5 | ... | ... | 0 |
| 219 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 327'5 | 0'0 | 327'5 | ... | ... | 0 |
| 79 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 337'5 | 0'0 | 337'5 | ... | ... | 1 |
| 499 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 347'5 | 0'0 | 347'5 | ... | ... | 5 |
| 120 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 357'5 | 0'0 | 357'5 | ... | ... | 2 |
| 97 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 367'5 | 0'0 | 367'5 | ... | ... | 1 |
| 141 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 377'5 | 0'0 | 377'5 | ... | ... | 4 |
| 171 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 387'5 | 0'0 | 387'5 | ... | ... | 14 |
| 567 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 397'5 | 0'0 | 397'5 | ... | ... | 0 |
| 164 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 407'5 | 0'0 | 407'5 | ... | ... | 1 |
| 254 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 417'5 | 0'0 | 417'5 | ... | ... | 3 |
| 61 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 427'5 | 0'0 | 427'5 | ... | ... | 7 |
| 274 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 437'5 | 0'0 | 437'5 | ... | ... | 4 |
| 2745 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 447'5 | 0'0 | 447'5 | ... | ... | 1 |
| 75 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 457'5 | 0'0 | 457'5 | ... | ... | 1 |
| 26 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 467'5 | 0'0 | 467'5 | ... | ... | 5 |
| 59 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'5 | 0'0 | 477'5 | ... | ... | 8 |
| 136 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'5 | 0'0 | 487'5 | ... | ... | 0 |
| 142 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'5 | 0'0 | 497'5 | ... | ... | 0 |
| 75 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'5 | 0'0 | 507'5 | ... | ... | 0 |
| 38 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'4 | 0'0 | 517'4 | ... | ... | 0 |
| 112 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'4 | 0'0 | 527'4 | ... | ... | 0 |
| 59 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'4 | 0'0 | 537'4 | ... | ... | 0 |
| 66 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'4 | 0'0 | 547'4 | ... | ... | 0 |
| 225 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'4 | 0'0 | 557'4 | ... | ... | 0 |
| 210 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 647'4 | 0'0 | 647'4 | ... | ... | 0 |
| 226 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 747'4 | 0'0 | 747'4 | ... | ... | 0 |
| 195 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 847'4 | 0'0 | 847'4 | ... | ... | 0 |
| 149 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'4 | 0'0 | 947'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1047'4 | 0'0 | 1047'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1147'4 | 0'0 | 1147'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1247'4 | 0'0 | 1247'4 | ... | ... | 0 |
| 20 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1347'4 | 0'0 | 1347'4 | ... | ... | 0 |
| 545 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'4 | 0'0 | 1447'4 | ... | ... | 0 |
| 622 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1947'4 | 0'0 | 1947'4 | ... | ... | 0 |
| 201 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2447'4 | 0'0 | 2447'4 | ... | ... | 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.