Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 268'5 | 0'0 | 268'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 258'5 | 0'0 | 258'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 248'5 | 0'0 | 248'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 238'5 | 0'0 | 238'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 228'5 | 0'0 | 228'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 218'5 | 0'0 | 218'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 208'5 | 0'0 | 208'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 198'5 | 0'0 | 198'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 188'5 | 0'0 | 188'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 178'5 | 0'0 | 178'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 168'5 | 0'0 | 168'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
| 1 | ... | ... | 158'5 | 0'0 | 158'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 8 |
| 0 | ... | ... | 148'5 | 0'0 | 148'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
| 0 | ... | ... | 138'5 | 0'0 | 138'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 89 |
| 0 | ... | ... | 133'5 | 0'0 | 133'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
| 0 | ... | ... | 128'5 | 0'0 | 128'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 279 |
| 0 | ... | ... | 123'5 | 0'0 | 123'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
| 0 | ... | ... | 118'5 | 0'0 | 118'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 70 |
| 0 | ... | ... | 113'5 | 0'0 | 113'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 114 |
| 0 | ... | ... | 108'5 | 0'0 | 108'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 309 |
| 0 | ... | ... | 103'5 | 0'0 | 103'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 158 |
| 0 | ... | ... | 98'5 | 0'0 | 98'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 214 |
| 0 | ... | ... | 93'5 | 0'0 | 93'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 136 |
| 1 | ... | ... | 88'5 | 0'0 | 88'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 280 |
| 0 | ... | ... | 83'5 | 0'0 | 83'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 313 |
| 20 | ... | ... | 78'5 | 0'0 | 78'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2163 |
| 0 | ... | ... | 73'5 | 0'0 | 73'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 445 |
| 0 | ... | ... | 68'5 | 0'0 | 68'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 922 |
| 0 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 515 |
| 10 | ... | ... | 58'5 | 0'0 | 58'5 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 837 |
| 0 | ... | ... | 53'5 | 0'0 | 53'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1126 |
| 8 | ... | ... | 48'5 | 0'0 | 48'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 4593 |
| 0 | ... | ... | 43'5 | 0'0 | 43'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 916 |
| 101 | ... | ... | 38'5 | 0'0 | 38'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 4990 |
| 0 | ... | ... | 33'6 | 0'0 | 33'6 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 1064 |
| 233 | ... | ... | 28'7 | 0'0 | 28'7 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 3251 |
| 17 | ... | ... | 24'2 | 0'0 | 24'2 | 5150 | 0'6 | 0'0 | 0'6 | ... | ... | 2406 |
| 137 | ... | ... | 19'6 | 0'0 | 19'6 | 5200 | 1'2 | 0'0 | 1'2 | ... | ... | 4634 |
| 928 | ... | ... | 15'5 | 0'0 | 15'5 | 5250 | 2'1 | 0'0 | 2'1 | ... | ... | 4803 |
| 1272 | ... | ... | 11'7 | 0'0 | 11'7 | 5300 | 3'3 | 0'0 | 3'3 | ... | ... | 3157 |
| 625 | ... | ... | 8'5 | 0'0 | 8'5 | 5350 | 5'1 | 0'0 | 5'1 | ... | ... | 3646 |
| 2174 | ... | ... | 6'1 | 0'0 | 6'1 | 5400 | 7'5 | 0'0 | 7'5 | ... | ... | 6962 |
| 2320 | ... | ... | 4'2 | 0'0 | 4'2 | 5450 | 10'6 | 0'0 | 10'6 | ... | ... | 1724 |
| 7207 | 3'3 | 3'3 | 2'7 | 0'4 | 3'3 | 5500 | 14'3 | 0'0 | 14'3 | ... | ... | 4861 |
| 3505 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 18'4 | 0'0 | 18'4 | ... | ... | 2047 |
| 6478 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 5600 | 22'6 | 0'0 | 22'6 | ... | ... | 4243 |
| 2678 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5650 | 27'3 | 0'0 | 27'3 | ... | ... | 565 |
| 7566 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 5700 | 32'1 | 0'0 | 32'1 | ... | ... | 3403 |
| 1759 | ... | ... | 0'3 | 0'0 | 0'3 | 5750 | 36'7 | 0'0 | 36'7 | ... | ... | 546 |
| 9401 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 41'6 | 0'0 | 41'6 | ... | ... | 2780 |
| 1497 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 46'6 | 0'0 | 46'6 | ... | ... | 380 |
| 4301 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 51'6 | 0'0 | 51'6 | ... | ... | 1484 |
| 1043 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 56'5 | 0'0 | 56'5 | ... | ... | 138 |
| 8753 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 61'5 | 0'0 | 61'5 | ... | ... | 754 |
| 710 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 66'5 | 0'0 | 66'5 | ... | ... | 87 |
| 4128 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 71'5 | 0'0 | 71'5 | ... | ... | 304 |
| 1474 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 76'5 | 0'0 | 76'5 | ... | ... | 63 |
| 9573 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 81'5 | 0'0 | 81'5 | ... | ... | 134 |
| 1261 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 86'5 | 0'0 | 86'5 | ... | ... | 22 |
| 2508 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 91'5 | 0'0 | 91'5 | ... | ... | 80 |
| 2041 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 96'5 | 0'0 | 96'5 | ... | ... | 6 |
| 2992 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 101'5 | 0'0 | 101'5 | ... | ... | 355 |
| 1385 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 106'5 | 0'0 | 106'5 | ... | ... | 3 |
| 6832 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 111'5 | 0'0 | 111'5 | ... | ... | 157 |
| 670 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 116'5 | 0'0 | 116'5 | ... | ... | 0 |
| 3664 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 121'5 | 0'0 | 121'5 | ... | ... | 1 |
| 338 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6650 | 126'5 | 0'0 | 126'5 | ... | ... | 0 |
| 2510 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 131'5 | 0'0 | 131'5 | ... | ... | 44 |
| 1786 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 136'5 | 0'0 | 136'5 | ... | ... | 1 |
| 1718 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 141'5 | 0'0 | 141'5 | ... | ... | 2 |
| 451 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 146'5 | 0'0 | 146'5 | ... | ... | 0 |
| 487 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 151'5 | 0'0 | 151'5 | ... | ... | 8 |
| 501 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 156'5 | 0'0 | 156'5 | ... | ... | 0 |
| 7016 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 161'5 | 0'0 | 161'5 | ... | ... | 0 |
| 99 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 166'5 | 0'0 | 166'5 | ... | ... | 0 |
| 359 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 171'5 | 0'0 | 171'5 | ... | ... | 3 |
| 277 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 176'5 | 0'0 | 176'5 | ... | ... | 0 |
| 5250 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 181'5 | 0'0 | 181'5 | ... | ... | 34 |
| 97 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 186'5 | 0'0 | 186'5 | ... | ... | 0 |
| 223 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 191'5 | 0'0 | 191'5 | ... | ... | 10 |
| 188 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 196'5 | 0'0 | 196'5 | ... | ... | 0 |
| 350 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 201'5 | 0'0 | 201'5 | ... | ... | 0 |
| 167 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 206'5 | 0'0 | 206'5 | ... | ... | 0 |
| 994 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 211'5 | 0'0 | 211'5 | ... | ... | 0 |
| 299 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 216'5 | 0'0 | 216'5 | ... | ... | 0 |
| 182 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'5 | 0'0 | 221'5 | ... | ... | 0 |
| 68 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 226'5 | 0'0 | 226'5 | ... | ... | 0 |
| 204 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'5 | 0'0 | 231'5 | ... | ... | 0 |
| 239 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 236'5 | 0'0 | 236'5 | ... | ... | 0 |
| 312 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'5 | 0'0 | 241'5 | ... | ... | 0 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'5 | 0'0 | 251'5 | ... | ... | 0 |
| 997 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'5 | 0'0 | 261'5 | ... | ... | 8 |
| 128 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 271'4 | 0'0 | 271'4 | ... | ... | 0 |
| 244 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 281'4 | 0'0 | 281'4 | ... | ... | 0 |
| 54 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 291'4 | 0'0 | 291'4 | ... | ... | 0 |
| 177 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 301'4 | 0'0 | 301'4 | ... | ... | 0 |
| 312 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'4 | 0'0 | 311'4 | ... | ... | 1 |
| 189 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 321'4 | 0'0 | 321'4 | ... | ... | 13 |
| 154 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 331'4 | 0'0 | 331'4 | ... | ... | 1 |
| 246 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 341'4 | 0'0 | 341'4 | ... | ... | 2 |
| 152 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 351'4 | 0'0 | 351'4 | ... | ... | 118 |
| 537 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'4 | 0'0 | 361'4 | ... | ... | 57 |
| 205 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 371'4 | 0'0 | 371'4 | ... | ... | 125 |
| 101 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 381'4 | 0'0 | 381'4 | ... | ... | 140 |
| 243 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 391'4 | 0'0 | 391'4 | ... | ... | 140 |
| 129 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 401'4 | 0'0 | 401'4 | ... | ... | 0 |
| 186 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 411'4 | 0'0 | 411'4 | ... | ... | 90 |
| 141 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 421'4 | 0'0 | 421'4 | ... | ... | 0 |
| 89 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 431'4 | 0'0 | 431'4 | ... | ... | 0 |
| 90 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 441'4 | 0'0 | 441'4 | ... | ... | 0 |
| 95 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 451'4 | 0'0 | 451'4 | ... | ... | 0 |
| 80 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'4 | 0'0 | 461'4 | ... | ... | 0 |
| 136 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 471'4 | 0'0 | 471'4 | ... | ... | 0 |
| 58 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 481'4 | 0'0 | 481'4 | ... | ... | 0 |
| 127 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 491'4 | 0'0 | 491'4 | ... | ... | 0 |
| 41 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 501'4 | 0'0 | 501'4 | ... | ... | 0 |
| 59 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 511'4 | 0'0 | 511'4 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 521'4 | 0'0 | 521'4 | ... | ... | 3 |
| 25 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 531'4 | 0'0 | 531'4 | ... | ... | 0 |
| 26 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 541'4 | 0'0 | 541'4 | ... | ... | 0 |
| 14 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 551'4 | 0'0 | 551'4 | ... | ... | 0 |
| 54 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 561'4 | 0'0 | 561'4 | ... | ... | 0 |
| 35 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 571'4 | 0'0 | 571'4 | ... | ... | 0 |
| 94 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 581'4 | 0'0 | 581'4 | ... | ... | 0 |
| 142 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 591'4 | 0'0 | 591'4 | ... | ... | 0 |
| 165 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 601'4 | 0'0 | 601'4 | ... | ... | 0 |
| 663 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 661'4 | 0'0 | 661'4 | ... | ... | 0 |
| 275 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 761'4 | 0'0 | 761'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 861'4 | 0'0 | 861'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 961'4 | 0'0 | 961'4 | ... | ... | 0 |
| 20 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1061'4 | 0'0 | 1061'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1161'4 | 0'0 | 1161'4 | ... | ... | 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.