Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 281'6 | -2'0 | 279'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 271'6 | -2'0 | 269'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 261'6 | -2'0 | 259'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 251'6 | -2'0 | 249'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 241'6 | -2'0 | 239'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 231'6 | -2'0 | 229'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 221'6 | -2'0 | 219'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 211'6 | -2'0 | 209'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 201'6 | -2'0 | 199'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 191'6 | -2'0 | 189'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 181'6 | -2'0 | 179'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 171'6 | -2'0 | 169'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 161'6 | -2'0 | 159'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 151'6 | -2'0 | 149'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 146'6 | -2'0 | 144'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
| 0 | ... | ... | 141'6 | -2'0 | 139'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
| 0 | ... | ... | 136'6 | -2'0 | 134'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 131'6 | -2'0 | 129'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 0 | ... | ... | 126'6 | -2'0 | 124'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
| 0 | ... | ... | 121'6 | -2'0 | 119'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
| 0 | ... | ... | 116'6 | -2'0 | 114'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
| 0 | ... | ... | 111'6 | -2'0 | 109'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
| 0 | ... | ... | 106'6 | -2'0 | 104'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
| 0 | ... | ... | 101'6 | -2'0 | 99'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 183 |
| 0 | ... | ... | 96'6 | -2'0 | 94'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
| 0 | ... | ... | 91'6 | -2'0 | 89'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 776 |
| 0 | ... | ... | 86'6 | -1'7 | 84'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 492 |
| 4 | ... | ... | 81'6 | -1'7 | 79'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 386 |
| 0 | ... | ... | 76'7 | -2'0 | 74'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 461 |
| 3 | ... | ... | 71'7 | -2'0 | 69'7 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1362 |
| 3 | ... | ... | 66'7 | -2'0 | 64'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 506 |
| 7 | ... | ... | 61'7 | -2'0 | 59'7 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 887 |
| 26 | ... | ... | 57'0 | -2'0 | 55'0 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 610 |
| 47 | ... | ... | 52'0 | -2'0 | 50'0 | 5000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 1760 |
| 3 | ... | ... | 47'2 | -2'0 | 45'2 | 5050 | 0'4 | 0'0 | 0'4 | 0'5 | 0'3 | 1054 |
| 11 | ... | ... | 42'3 | -2'0 | 40'3 | 5100 | 0'6 | 0'0 | 0'6 | 1'1 | 0'5 | 2231 |
| 78 | ... | ... | 37'6 | -2'0 | 35'6 | 5150 | 1'0 | 0'0 | 1'0 | 1'0 | 0'5 | 2990 |
| 241 | ... | ... | 33'2 | -2'0 | 31'2 | 5200 | 1'4 | 0'0 | 1'4 | 2'3 | 1'2 | 2694 |
| 66 | ... | ... | 28'7 | -1'7 | 27'0 | 5250 | 2'2 | 0'0 | 2'2 | 3'1 | 2'1 | 1303 |
| 466 | ... | ... | 24'7 | -1'7 | 23'0 | 5300 | 3'3 | 0'2 | 3'1 | 4'7 | 3'0 | 2407 |
| 226 | ... | ... | 21'2 | -1'6 | 19'4 | 5350 | 4'6 | 0'2 | 4'4 | 5'1 | 3'5 | 2876 |
| 588 | ... | ... | 17'7 | -1'5 | 16'2 | 5400 | 6'4 | 0'3 | 6'1 | 9'0 | 6'2 | 2772 |
| 788 | 12'5 | 12'5 | 14'7 | -1'5 | 13'2 | 5450 | 8'4 | 0'3 | 8'1 | 9'1 | 7'4 | 610 |
| 2270 | 11'3 | 8'0 | 12'2 | -1'4 | 10'6 | 5500 | 11'0 | 0'4 | 10'4 | 14'3 | 10'7 | 1984 |
| 745 | 6'4 | 6'4 | 10'0 | -1'3 | 8'5 | 5550 | 13'7 | 0'5 | 13'2 | ... | ... | 896 |
| 4894 | 7'2 | 4'7 | 8'1 | -1'3 | 6'6 | 5600 | 17'0 | 0'5 | 16'3 | ... | ... | 2638 |
| 656 | 5'6 | 4'0 | 6'4 | -1'2 | 5'2 | 5650 | 20'4 | 0'6 | 19'6 | ... | ... | 299 |
| 4082 | 6'0 | 3'2 | 5'1 | -1'0 | 4'1 | 5700 | 24'3 | 1'0 | 23'3 | ... | ... | 1334 |
| 1150 | 4'6 | 3'0 | 4'0 | -0'6 | 3'2 | 5750 | 28'3 | 1'1 | 27'2 | ... | ... | 206 |
| 2871 | 4'1 | 2'1 | 3'1 | -0'5 | 2'4 | 5800 | 32'6 | 1'3 | 31'3 | ... | ... | 1883 |
| 896 | 3'2 | 3'0 | 2'4 | -0'5 | 1'7 | 5850 | 37'1 | 1'4 | 35'5 | ... | ... | 414 |
| 2245 | 2'4 | 1'0 | 1'7 | -0'3 | 1'4 | 5900 | 41'5 | 1'4 | 40'1 | ... | ... | 895 |
| 843 | 1'2 | 0'6 | 1'4 | -0'3 | 1'1 | 5950 | 46'3 | 1'5 | 44'6 | ... | ... | 120 |
| 6308 | 1'3 | 0'6 | 1'2 | -0'3 | 0'7 | 6000 | 51'1 | 1'6 | 49'3 | ... | ... | 721 |
| 1770 | 1'2 | 0'4 | 1'0 | -0'3 | 0'5 | 6050 | 55'7 | 1'6 | 54'1 | ... | ... | 71 |
| 1631 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 6100 | 60'6 | 1'6 | 59'0 | ... | ... | 509 |
| 622 | ... | ... | 0'5 | -0'2 | 0'3 | 6150 | 65'5 | 1'7 | 63'6 | ... | ... | 56 |
| 3874 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 6200 | 70'4 | 1'7 | 68'5 | ... | ... | 524 |
| 2623 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 75'4 | 1'7 | 73'5 | ... | ... | 4 |
| 1160 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6300 | 80'3 | 1'7 | 78'4 | ... | ... | 235 |
| 787 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 85'3 | 1'7 | 83'4 | ... | ... | 3 |
| 2201 | ... | ... | 0'2 | -0'1 | 0'1 | 6400 | 90'2 | 1'7 | 88'3 | ... | ... | 609 |
| 436 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6450 | 95'2 | 1'7 | 93'3 | ... | ... | 9 |
| 2768 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 100'2 | 2'0 | 98'2 | ... | ... | 91 |
| 516 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 105'2 | 2'0 | 103'2 | ... | ... | 2 |
| 1608 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 110'2 | 2'0 | 108'2 | ... | ... | 183 |
| 683 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 115'2 | 2'0 | 113'2 | ... | ... | 3 |
| 1953 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 120'2 | 2'0 | 118'2 | ... | ... | 89 |
| 71 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 125'2 | 2'0 | 123'2 | ... | ... | 2 |
| 1004 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 130'2 | 2'0 | 128'2 | ... | ... | 27 |
| 413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 135'2 | 2'0 | 133'2 | ... | ... | 0 |
| 242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 140'2 | 2'0 | 138'2 | ... | ... | 4 |
| 98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 145'2 | 2'0 | 143'2 | ... | ... | 0 |
| 1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 150'2 | 2'0 | 148'2 | ... | ... | 200 |
| 93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 155'2 | 2'0 | 153'2 | ... | ... | 0 |
| 247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 160'2 | 2'0 | 158'2 | ... | ... | 5 |
| 15 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7150 | 165'2 | 2'0 | 163'2 | ... | ... | 0 |
| 1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 170'2 | 2'0 | 168'2 | ... | ... | 5 |
| 90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 175'2 | 2'0 | 173'2 | ... | ... | 0 |
| 1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 180'2 | 2'0 | 178'2 | ... | ... | 10 |
| 11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 185'2 | 2'0 | 183'2 | ... | ... | 2 |
| 113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 190'2 | 2'0 | 188'2 | ... | ... | 5 |
| 96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 195'2 | 2'0 | 193'2 | ... | ... | 0 |
| 327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 200'2 | 2'0 | 198'2 | ... | ... | 28 |
| 43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 205'2 | 2'0 | 203'2 | ... | ... | 0 |
| 239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 210'2 | 2'0 | 208'2 | ... | ... | 0 |
| 80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 215'2 | 2'0 | 213'2 | ... | ... | 0 |
| 295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 220'2 | 2'0 | 218'2 | ... | ... | 0 |
| 306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 230'2 | 2'0 | 228'2 | ... | ... | 0 |
| 172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 240'2 | 2'0 | 238'2 | ... | ... | 0 |
| 458 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 250'2 | 2'0 | 248'2 | ... | ... | 0 |
| 77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 260'2 | 2'0 | 258'2 | ... | ... | 0 |
| 94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 270'2 | 2'0 | 268'2 | ... | ... | 0 |
| 123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 280'2 | 2'0 | 278'2 | ... | ... | 0 |
| 190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 290'2 | 2'0 | 288'2 | ... | ... | 0 |
| 381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 300'2 | 2'0 | 298'2 | ... | ... | 0 |
| 827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 310'2 | 2'0 | 308'2 | ... | ... | 0 |
| 96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 320'2 | 2'0 | 318'2 | ... | ... | 0 |
| 453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 330'2 | 2'0 | 328'2 | ... | ... | 2 |
| 190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 340'2 | 2'0 | 338'2 | ... | ... | 0 |
| 169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 350'2 | 2'0 | 348'2 | ... | ... | 0 |
| 72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 360'2 | 2'0 | 358'2 | ... | ... | 0 |
| 167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 370'2 | 2'0 | 368'2 | ... | ... | 0 |
| 75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 380'2 | 2'0 | 378'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 390'2 | 2'0 | 388'2 | ... | ... | 0 |
| 332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 400'2 | 2'0 | 398'2 | ... | ... | 0 |
| 95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 410'2 | 2'0 | 408'2 | ... | ... | 0 |
| 68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 420'2 | 2'0 | 418'2 | ... | ... | 0 |
| 62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 430'2 | 2'0 | 428'2 | ... | ... | 0 |
| 58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 440'2 | 2'0 | 438'2 | ... | ... | 0 |
| 351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 450'2 | 2'0 | 448'2 | ... | ... | 0 |
| 36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 460'2 | 2'0 | 458'2 | ... | ... | 0 |
| 74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 470'2 | 2'0 | 468'2 | ... | ... | 0 |
| 27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 480'2 | 2'0 | 478'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 490'2 | 2'0 | 488'2 | ... | ... | 0 |
| 32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 500'2 | 2'0 | 498'2 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 510'2 | 2'0 | 508'2 | ... | ... | 0 |
| 74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 520'2 | 2'0 | 518'2 | ... | ... | 0 |
| 109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 530'2 | 2'0 | 528'2 | ... | ... | 0 |
| 29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 540'2 | 2'0 | 538'2 | ... | ... | 0 |
| 27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 550'2 | 2'0 | 548'2 | ... | ... | 0 |
| 62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 560'2 | 2'0 | 558'2 | ... | ... | 0 |
| 800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 570'2 | 2'0 | 568'2 | ... | ... | 0 |
| 3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 580'2 | 2'0 | 578'2 | ... | ... | 0 |
| 8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 590'2 | 2'0 | 588'2 | ... | ... | 0 |
| 57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 600'2 | 2'0 | 598'2 | ... | ... | 0 |
| 52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 610'2 | 2'0 | 608'2 | ... | ... | 0 |
| 43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 620'2 | 2'0 | 618'2 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 630'2 | 2'0 | 628'2 | ... | ... | 0 |
| 81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 640'2 | 2'0 | 638'2 | ... | ... | 0 |
| 78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 650'2 | 2'0 | 648'2 | ... | ... | 0 |
| 45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 750'2 | 2'0 | 748'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 850'2 | 2'0 | 848'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 950'2 | 2'0 | 948'2 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1450'2 | 2'0 | 1448'2 | ... | ... | 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.