Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 266'0 | 0'0 | 266'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 256'0 | 0'0 | 256'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 246'0 | 0'0 | 246'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 236'0 | 0'0 | 236'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 226'0 | 0'0 | 226'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 216'0 | 0'0 | 216'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 206'0 | 0'0 | 206'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 196'0 | 0'0 | 196'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 186'0 | 0'0 | 186'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 176'0 | 0'0 | 176'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 166'0 | 0'0 | 166'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
| 1 | ... | ... | 156'0 | 0'0 | 156'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 8 |
| 0 | ... | ... | 146'0 | 0'0 | 146'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
| 0 | ... | ... | 136'0 | 0'0 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 89 |
| 0 | ... | ... | 131'0 | 0'0 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 126'0 | 0'0 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 279 |
| 0 | ... | ... | 121'0 | 0'0 | 121'0 | 4150 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 10 |
| 0 | ... | ... | 116'0 | 0'0 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 70 |
| 0 | ... | ... | 111'0 | 0'0 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 114 |
| 0 | ... | ... | 106'0 | 0'0 | 106'0 | 4300 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | 280 |
| 0 | ... | ... | 101'0 | 0'0 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 158 |
| 0 | ... | ... | 96'0 | 0'0 | 96'0 | 4400 | 0'3 | 0'2 | 0'1 | 0'3 | 0'3 | 232 |
| 0 | ... | ... | 91'0 | 0'0 | 91'0 | 4450 | 0'3 | 0'2 | 0'1 | 0'3 | 0'3 | 145 |
| 1 | ... | ... | 86'1 | 0'0 | 86'1 | 4500 | 0'4 | 0'2 | 0'2 | 0'4 | 0'4 | 204 |
| 0 | ... | ... | 81'1 | 0'0 | 81'1 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 278 |
| 20 | ... | ... | 76'2 | 0'0 | 76'2 | 4600 | 0'5 | 0'2 | 0'3 | 0'6 | 0'4 | 2188 |
| 0 | ... | ... | 71'3 | 0'0 | 71'3 | 4650 | 0'6 | 0'3 | 0'3 | 0'6 | 0'6 | 400 |
| 0 | ... | ... | 66'4 | 0'0 | 66'4 | 4700 | 1'0 | 0'3 | 0'5 | 1'3 | 1'0 | 908 |
| 0 | ... | ... | 61'5 | 0'0 | 61'5 | 4750 | 1'3 | 0'5 | 0'6 | 2'0 | 0'4 | 536 |
| 10 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 1'5 | 0'5 | 1'0 | 2'3 | 1'5 | 1057 |
| 0 | ... | ... | 52'1 | 0'0 | 52'1 | 4850 | 2'2 | 1'0 | 1'2 | 3'1 | 2'1 | 1430 |
| 8 | ... | ... | 47'4 | 0'0 | 47'4 | 4900 | 2'6 | 1'1 | 1'5 | 3'2 | 2'6 | 7595 |
| 0 | ... | ... | 43'1 | 0'0 | 43'1 | 4950 | 3'7 | 1'6 | 2'1 | 5'0 | 3'4 | 976 |
| 92 | 33'1 | 29'0 | 38'6 | -6'6 | 32'0 | 5000 | 4'6 | 1'7 | 2'7 | 6'4 | 2'4 | 8602 |
| 0 | ... | ... | 34'5 | 0'0 | 34'5 | 5050 | 5'5 | 2'0 | 3'5 | 7'4 | 3'2 | 1283 |
| 22 | ... | ... | 30'5 | 0'0 | 30'5 | 5100 | 7'6 | 3'0 | 4'6 | 9'7 | 4'2 | 3548 |
| 10 | ... | ... | 27'0 | 0'0 | 27'0 | 5150 | 8'3 | 2'3 | 6'0 | 12'0 | 8'3 | 1317 |
| 184 | 16'4 | 15'3 | 23'5 | -7'1 | 16'4 | 5200 | 11'6 | 4'1 | 7'5 | 14'4 | 8'7 | 3698 |
| 837 | 17'2 | 13'2 | 20'4 | -3'2 | 17'2 | 5250 | 15'0 | 5'4 | 9'4 | 16'6 | 10'2 | 3727 |
| 1328 | 13'7 | 11'1 | 17'5 | -4'0 | 13'5 | 5300 | 15'1 | 3'4 | 11'5 | 19'3 | 12'4 | 4982 |
| 455 | 13'1 | 9'2 | 15'0 | -3'5 | 11'3 | 5350 | 19'1 | 5'0 | 14'1 | 23'0 | 15'1 | 3214 |
| 1779 | 14'2 | 7'6 | 12'6 | -1'6 | 11'0 | 5400 | 16'6 | 0'0 | 16'6 | ... | ... | 6089 |
| 1415 | 11'1 | 6'5 | 10'6 | -2'4 | 8'2 | 5450 | 25'4 | 5'6 | 19'6 | 28'7 | 25'4 | 1407 |
| 7321 | 7'6 | 5'1 | 9'0 | -1'2 | 7'6 | 5500 | 23'0 | 0'0 | 23'0 | ... | ... | 4472 |
| 3021 | ... | ... | 7'4 | 0'0 | 7'4 | 5550 | 26'3 | 0'0 | 26'3 | ... | ... | 1252 |
| 5495 | 6'3 | 3'6 | 6'1 | -0'6 | 5'3 | 5600 | 30'1 | 0'0 | 30'1 | ... | ... | 4288 |
| 2163 | 4'4 | 3'0 | 5'0 | -0'5 | 4'3 | 5650 | 34'0 | 0'0 | 34'0 | ... | ... | 559 |
| 8196 | 4'2 | 2'5 | 4'1 | -0'7 | 3'2 | 5700 | 44'0 | 6'0 | 38'0 | 44'0 | 44'0 | 3419 |
| 1424 | 3'0 | 1'7 | 3'3 | -0'3 | 3'0 | 5750 | 42'2 | 0'0 | 42'2 | ... | ... | 613 |
| 11142 | 2'4 | 1'5 | 2'6 | -0'5 | 2'1 | 5800 | 46'5 | 0'0 | 46'5 | ... | ... | 2933 |
| 1552 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 5850 | 51'1 | 0'0 | 51'1 | ... | ... | 381 |
| 3922 | 1'7 | 1'1 | 1'6 | 0'1 | 1'7 | 5900 | 55'6 | 0'0 | 55'6 | ... | ... | 1472 |
| 972 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 5950 | 60'3 | 0'0 | 60'3 | ... | ... | 138 |
| 8731 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 6000 | 65'1 | 0'0 | 65'1 | ... | ... | 755 |
| 839 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 6050 | 69'7 | 0'0 | 69'7 | ... | ... | 87 |
| 4039 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 74'6 | 0'0 | 74'6 | ... | ... | 304 |
| 1022 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 79'4 | 0'0 | 79'4 | ... | ... | 72 |
| 10643 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | 134 |
| 923 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 97'4 | 8'1 | 89'3 | 102'0 | 95'0 | 22 |
| 2467 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 94'2 | 0'0 | 94'2 | ... | ... | 80 |
| 2046 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 99'2 | 0'0 | 99'2 | ... | ... | 6 |
| 3523 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 104'2 | 0'0 | 104'2 | ... | ... | 397 |
| 1126 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 109'1 | 0'0 | 109'1 | ... | ... | 3 |
| 8020 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 114'1 | 0'0 | 114'1 | ... | ... | 189 |
| 653 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 119'1 | 0'0 | 119'1 | ... | ... | 0 |
| 3636 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 124'1 | 0'0 | 124'1 | ... | ... | 2 |
| 338 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 129'0 | 0'0 | 129'0 | ... | ... | 0 |
| 2512 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 134'0 | 0'0 | 134'0 | ... | ... | 44 |
| 1836 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 139'0 | 0'0 | 139'0 | ... | ... | 1 |
| 1732 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6800 | 144'0 | 0'0 | 144'0 | ... | ... | 10 |
| 453 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 149'0 | 0'0 | 149'0 | ... | ... | 0 |
| 488 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6900 | 154'0 | 0'0 | 154'0 | ... | ... | 8 |
| 508 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 159'0 | 0'0 | 159'0 | ... | ... | 0 |
| 7435 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 164'0 | 0'0 | 164'0 | ... | ... | 0 |
| 99 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 0'0 | 169'0 | ... | ... | 0 |
| 359 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 174'0 | 0'0 | 174'0 | ... | ... | 3 |
| 283 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 179'0 | 0'0 | 179'0 | ... | ... | 0 |
| 5250 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 184'0 | 0'0 | 184'0 | ... | ... | 34 |
| 97 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 189'0 | 0'0 | 189'0 | ... | ... | 0 |
| 223 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 194'0 | 0'0 | 194'0 | ... | ... | 10 |
| 188 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 199'0 | 0'0 | 199'0 | ... | ... | 0 |
| 350 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 204'0 | 0'0 | 204'0 | ... | ... | 0 |
| 167 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 209'0 | 0'0 | 209'0 | ... | ... | 0 |
| 994 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 214'0 | 0'0 | 214'0 | ... | ... | 0 |
| 299 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 219'0 | 0'0 | 219'0 | ... | ... | 0 |
| 182 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7600 | 224'0 | 0'0 | 224'0 | ... | ... | 0 |
| 69 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 229'0 | 0'0 | 229'0 | ... | ... | 0 |
| 209 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 234'0 | 0'0 | 234'0 | ... | ... | 0 |
| 248 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 239'0 | 0'0 | 239'0 | ... | ... | 0 |
| 316 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 244'0 | 0'0 | 244'0 | ... | ... | 0 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 254'0 | 0'0 | 254'0 | ... | ... | 0 |
| 997 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 264'0 | 0'0 | 264'0 | ... | ... | 8 |
| 128 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 274'0 | 0'0 | 274'0 | ... | ... | 0 |
| 249 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 284'0 | 0'0 | 284'0 | ... | ... | 0 |
| 54 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 294'0 | 0'0 | 294'0 | ... | ... | 0 |
| 177 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 304'0 | 0'0 | 304'0 | ... | ... | 0 |
| 312 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 314'0 | 0'0 | 314'0 | ... | ... | 1 |
| 189 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 324'0 | 0'0 | 324'0 | ... | ... | 13 |
| 157 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 334'0 | 0'0 | 334'0 | ... | ... | 1 |
| 246 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 344'0 | 0'0 | 344'0 | ... | ... | 2 |
| 152 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 354'0 | 0'0 | 354'0 | ... | ... | 118 |
| 537 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 364'0 | 0'0 | 364'0 | ... | ... | 57 |
| 205 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 374'0 | 0'0 | 374'0 | ... | ... | 125 |
| 101 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 384'0 | 0'0 | 384'0 | ... | ... | 140 |
| 243 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 394'0 | 0'0 | 394'0 | ... | ... | 140 |
| 129 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 404'0 | 0'0 | 404'0 | ... | ... | 0 |
| 186 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 414'0 | 0'0 | 414'0 | ... | ... | 90 |
| 141 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 424'0 | 0'0 | 424'0 | ... | ... | 0 |
| 89 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 434'0 | 0'0 | 434'0 | ... | ... | 0 |
| 90 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 444'0 | 0'0 | 444'0 | ... | ... | 0 |
| 99 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 454'0 | 0'0 | 454'0 | ... | ... | 0 |
| 80 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 464'0 | 0'0 | 464'0 | ... | ... | 0 |
| 136 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 474'0 | 0'0 | 474'0 | ... | ... | 0 |
| 58 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 484'0 | 0'0 | 484'0 | ... | ... | 0 |
| 127 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 494'0 | 0'0 | 494'0 | ... | ... | 0 |
| 41 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 504'0 | 0'0 | 504'0 | ... | ... | 0 |
| 59 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 514'0 | 0'0 | 514'0 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 524'0 | 0'0 | 524'0 | ... | ... | 3 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 534'0 | 0'0 | 534'0 | ... | ... | 0 |
| 26 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 544'0 | 0'0 | 544'0 | ... | ... | 0 |
| 14 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 554'0 | 0'0 | 554'0 | ... | ... | 0 |
| 54 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 564'0 | 0'0 | 564'0 | ... | ... | 0 |
| 35 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 574'0 | 0'0 | 574'0 | ... | ... | 0 |
| 94 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 584'0 | 0'0 | 584'0 | ... | ... | 0 |
| 142 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 594'0 | 0'0 | 594'0 | ... | ... | 0 |
| 165 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 604'0 | 0'0 | 604'0 | ... | ... | 0 |
| 663 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 664'0 | 0'0 | 664'0 | ... | ... | 0 |
| 275 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 764'0 | 0'0 | 764'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 864'0 | 0'0 | 864'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 964'0 | 0'0 | 964'0 | ... | ... | 0 |
| 20 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1064'0 | 0'0 | 1064'0 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1164'0 | 0'0 | 1164'0 | ... | ... | 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.