Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | ... | ... | 252'4 | 2700 | 0'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 242'4 | 2800 | 0'1 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | 239'4 | -7'0 | 232'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
| 0 | ... | ... | 229'4 | -7'0 | 222'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 219'4 | -7'0 | 212'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 209'4 | -7'0 | 202'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 199'4 | -7'0 | 192'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 189'4 | -7'0 | 182'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 179'4 | -7'0 | 172'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 169'4 | -7'0 | 162'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 159'4 | -7'0 | 152'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 149'4 | -7'0 | 142'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 139'4 | -7'0 | 132'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
| 0 | ... | ... | 129'4 | -7'0 | 122'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
| 0 | ... | ... | 124'4 | -7'0 | 117'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 119'4 | -7'0 | 112'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
| 0 | ... | ... | 114'4 | -7'0 | 107'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
| 100 | ... | ... | 109'4 | -7'0 | 102'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
| 0 | ... | ... | 104'4 | -7'0 | 97'4 | 4250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 18 |
| 0 | ... | ... | 99'4 | -7'0 | 92'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
| 0 | ... | ... | 94'4 | -7'0 | 87'4 | 4350 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 262 |
| 0 | ... | ... | 89'4 | -7'0 | 82'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 127 |
| 0 | ... | ... | 84'4 | -7'0 | 77'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 72 |
| 15 | ... | ... | 79'4 | -7'0 | 72'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 342 |
| 0 | ... | ... | 74'4 | -6'7 | 67'5 | 4550 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 97 |
| 173 | ... | ... | 69'5 | -7'0 | 62'5 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 319 |
| 4 | ... | ... | 64'5 | -7'0 | 57'5 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | 210 |
| 6 | ... | ... | 59'6 | -7'0 | 52'6 | 4700 | 0'3 | 0'1 | 0'2 | ... | ... | 712 |
| 57 | ... | ... | 54'6 | -6'7 | 47'7 | 4750 | 0'4 | 0'1 | 0'3 | 0'5 | 0'3 | 302 |
| 4 | ... | ... | 50'0 | -6'6 | 43'2 | 4800 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | 2430 |
| 24 | ... | ... | 45'2 | -6'5 | 38'5 | 4850 | 1'1 | 0'3 | 0'6 | 1'0 | 1'0 | 3630 |
| 46 | 34'3 | 33'7 | 40'5 | -6'4 | 34'1 | 4900 | 1'5 | 0'4 | 1'1 | 1'2 | 1'0 | 3943 |
| 36 | ... | ... | 36'1 | -6'2 | 29'7 | 4950 | 2'3 | 0'5 | 1'6 | 2'4 | 1'4 | 1749 |
| 179 | 34'2 | 26'1 | 31'7 | -6'0 | 25'7 | 5000 | 3'3 | 0'7 | 2'4 | 3'5 | 2'2 | 7013 |
| 0 | ... | ... | ... | ... | 22'7 | 5040 | 4'3 | ... | ... | 4'3 | 2'7 | 0 |
| 61 | ... | ... | 28'0 | -5'7 | 22'1 | 5050 | 4'6 | 1'2 | 3'4 | 4'7 | 3'1 | 2719 |
| 0 | ... | ... | ... | ... | 21'3 | 5060 | 5'0 | ... | ... | 5'1 | 3'7 | 0 |
| 0 | ... | ... | ... | ... | 20'0 | 5080 | 5'5 | ... | ... | 5'6 | 5'0 | 0 |
| 1858 | 26'0 | 26'0 | 24'2 | -5'4 | 18'6 | 5100 | 6'2 | 1'4 | 4'6 | 6'4 | 4'2 | 5240 |
| 0 | ... | ... | ... | ... | 17'5 | 5120 | 7'1 | ... | ... | 6'7 | 5'1 | 0 |
| 0 | ... | ... | ... | ... | 16'3 | 5140 | 7'7 | ... | ... | 8'1 | 7'2 | 0 |
| 1713 | 22'7 | 21'0 | 20'7 | -5'0 | 15'7 | 5150 | 8'3 | 2'0 | 6'3 | 8'4 | 6'7 | 2590 |
| 0 | ... | ... | ... | ... | 15'2 | 5160 | 8'6 | ... | ... | 8'7 | 8'4 | 0 |
| 0 | 15'5 | 15'5 | ... | ... | 14'2 | 5180 | 9'6 | ... | ... | 9'4 | 6'7 | 0 |
| 3379 | 17'3 | 12'5 | 17'6 | -4'4 | 13'2 | 5200 | 10'6 | 2'3 | 8'3 | 11'1 | 7'2 | 2932 |
| 0 | ... | ... | ... | ... | 12'3 | 5220 | 11'7 | ... | ... | 8'3 | 8'3 | 0 |
| 0 | 14'5 | 14'5 | ... | ... | 11'3 | 5240 | 12'7 | ... | ... | ... | ... | 0 |
| 1319 | 11'3 | 10'4 | 15'1 | -4'1 | 11'0 | 5250 | 13'4 | 2'7 | 10'5 | 12'7 | 9'5 | 1936 |
| 0 | 11'0 | 11'0 | ... | ... | 10'4 | 5260 | 14'0 | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | 9'6 | 5280 | 15'2 | ... | ... | 14'7 | 14'7 | 0 |
| 4566 | 14'0 | 8'5 | 12'6 | -3'6 | 9'0 | 5300 | 16'4 | 3'2 | 13'2 | 16'5 | 12'7 | 2639 |
| 0 | 11'1 | 8'4 | ... | ... | 8'3 | 5320 | 17'7 | ... | ... | 17'5 | 17'5 | 0 |
| 0 | ... | ... | ... | ... | 7'5 | 5340 | 19'1 | ... | ... | ... | ... | 0 |
| 2422 | 12'1 | 10'0 | 10'6 | -3'3 | 7'3 | 5350 | 19'7 | 3'5 | 16'2 | 18'1 | 18'1 | 1421 |
| 0 | ... | ... | ... | ... | 7'0 | 5360 | 20'4 | ... | ... | 19'3 | 19'3 | 0 |
| 0 | 7'3 | 6'5 | ... | ... | 6'4 | 5380 | 21'7 | ... | ... | 18'6 | 18'6 | 0 |
| 7132 | 8'0 | 6'0 | 9'0 | -3'1 | 5'7 | 5400 | 23'3 | 3'7 | 19'4 | ... | ... | 3140 |
| 0 | 5'6 | 5'6 | ... | ... | 5'3 | 5420 | 24'7 | ... | ... | ... | ... | 0 |
| 0 | 5'1 | 5'0 | ... | ... | 5'0 | 5440 | 26'4 | ... | ... | ... | ... | 0 |
| 1896 | 7'1 | 4'6 | 7'4 | -2'6 | 4'6 | 5450 | 27'2 | 4'2 | 23'0 | ... | ... | 675 |
| 0 | 7'1 | 4'5 | ... | ... | 4'5 | 5460 | 28'1 | ... | ... | ... | ... | 0 |
| 0 | 6'4 | 4'3 | ... | ... | 4'2 | 5480 | 29'6 | ... | ... | ... | ... | 0 |
| 6858 | 7'3 | 4'0 | 6'2 | -2'2 | 4'0 | 5500 | 31'4 | 4'6 | 26'6 | 25'1 | 25'1 | 3851 |
| 0 | 5'2 | 3'5 | ... | ... | 3'6 | 5520 | 33'1 | ... | ... | ... | ... | 0 |
| 0 | 4'7 | 4'7 | ... | ... | 3'3 | 5540 | 34'7 | ... | ... | ... | ... | 0 |
| 2648 | 5'4 | 3'4 | 5'2 | -2'0 | 3'2 | 5550 | 35'5 | 5'0 | 30'5 | 36'1 | 36'1 | 1444 |
| 0 | ... | ... | ... | ... | 3'1 | 5560 | 36'4 | ... | ... | ... | ... | 0 |
| 2173 | 5'0 | 2'4 | 4'3 | -1'7 | 2'4 | 5600 | 39'7 | 5'1 | 34'6 | 36'0 | 36'0 | 543 |
| 1737 | 4'1 | 3'7 | 3'5 | -1'4 | 2'1 | 5650 | 44'4 | 5'4 | 39'0 | ... | ... | 180 |
| 3516 | 2'6 | 1'6 | 2'7 | -1'1 | 1'6 | 5700 | 49'1 | 5'6 | 43'3 | ... | ... | 502 |
| 1356 | 2'7 | 2'7 | 2'3 | -1'0 | 1'3 | 5750 | 53'6 | 6'0 | 47'6 | ... | ... | 140 |
| 2337 | 2'3 | 1'6 | 2'0 | -0'7 | 1'1 | 5800 | 58'4 | 6'1 | 52'3 | ... | ... | 507 |
| 1106 | 1'3 | 1'3 | 1'5 | -0'6 | 0'7 | 5850 | 63'2 | 6'2 | 57'0 | ... | ... | 275 |
| 885 | 0'7 | 0'7 | 1'2 | -0'4 | 0'6 | 5900 | 68'1 | 6'4 | 61'5 | ... | ... | 24 |
| 540 | ... | ... | 1'1 | -0'4 | 0'5 | 5950 | 73'0 | 6'4 | 66'4 | ... | ... | 0 |
| 5529 | 0'7 | 0'7 | 0'7 | -0'3 | 0'4 | 6000 | 77'7 | 6'5 | 71'2 | ... | ... | 194 |
| 527 | ... | ... | 0'6 | -0'2 | 0'4 | 6050 | 82'7 | 6'6 | 76'1 | ... | ... | 30 |
| 989 | ... | ... | 0'5 | -0'2 | 0'3 | 6100 | 87'6 | 6'6 | 81'0 | ... | ... | 61 |
| 405 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6150 | 92'6 | 6'6 | 86'0 | ... | ... | 2 |
| 924 | ... | ... | 0'4 | -0'1 | 0'3 | 6200 | 97'6 | 6'7 | 90'7 | ... | ... | 25 |
| 490 | ... | ... | 0'4 | -0'1 | 0'3 | 6250 | 102'5 | 6'6 | 95'7 | ... | ... | 1 |
| 347 | ... | ... | 0'4 | -0'2 | 0'2 | 6300 | 107'5 | 6'7 | 100'6 | ... | ... | 22 |
| 132 | ... | ... | 0'3 | -0'1 | 0'2 | 6350 | 112'5 | 6'7 | 105'6 | ... | ... | 2 |
| 1009 | ... | ... | 0'3 | -0'1 | 0'2 | 6400 | 117'5 | 6'7 | 110'6 | ... | ... | 126 |
| 209 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 122'5 | 6'7 | 115'6 | ... | ... | 2 |
| 459 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 127'5 | 6'7 | 120'6 | ... | ... | 172 |
| 134 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6550 | 132'5 | 7'0 | 125'5 | ... | ... | 5 |
| 84 | ... | ... | 0'3 | -0'1 | 0'2 | 6600 | 137'5 | 7'0 | 130'5 | ... | ... | 4 |
| 285 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 6650 | 142'5 | 7'0 | 135'5 | ... | ... | 0 |
| 297 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 147'5 | 7'0 | 140'5 | ... | ... | 0 |
| 109 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 152'5 | 7'0 | 145'5 | ... | ... | 0 |
| 111 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 157'4 | 6'7 | 150'5 | ... | ... | 0 |
| 239 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 162'4 | 6'7 | 155'5 | ... | ... | 0 |
| 321 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 167'4 | 6'7 | 160'5 | ... | ... | 0 |
| 125 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 172'4 | 6'7 | 165'5 | ... | ... | 0 |
| 1502 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 7000 | 177'4 | 6'7 | 170'5 | ... | ... | 0 |
| 2 | ... | ... | 0'2 | -0'1 | 0'1 | 7050 | 182'4 | 7'0 | 175'4 | ... | ... | 0 |
| 13 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 187'4 | 7'0 | 180'4 | ... | ... | 0 |
| 1 | ... | ... | 0'2 | -0'1 | 0'1 | 7150 | 192'4 | 7'0 | 185'4 | ... | ... | 0 |
| 219 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7200 | 197'4 | 7'0 | 190'4 | ... | ... | 0 |
| 146 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 202'4 | 7'0 | 195'4 | ... | ... | 0 |
| 159 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 207'4 | 7'0 | 200'4 | ... | ... | 0 |
| 10 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 212'4 | 7'0 | 205'4 | ... | ... | 0 |
| 94 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'4 | 7'0 | 210'4 | ... | ... | 0 |
| 47 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 222'4 | 7'0 | 215'4 | ... | ... | 0 |
| 227 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'4 | 7'0 | 220'4 | ... | ... | 0 |
| 58 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 232'4 | 7'0 | 225'4 | ... | ... | 0 |
| 126 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'4 | 7'0 | 230'4 | ... | ... | 0 |
| 91 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'4 | 7'0 | 240'4 | ... | ... | 0 |
| 474 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'4 | 7'0 | 250'4 | ... | ... | 0 |
| 83 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'4 | 7'0 | 260'4 | ... | ... | 0 |
| 439 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8000 | 277'4 | 7'0 | 270'4 | ... | ... | 0 |
| 61 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'4 | 7'0 | 280'4 | ... | ... | 0 |
| 30 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8200 | 297'4 | 7'0 | 290'4 | ... | ... | 0 |
| 108 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'4 | 7'0 | 300'4 | ... | ... | 0 |
| 146 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'4 | 7'0 | 310'4 | ... | ... | 0 |
| 140 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'4 | 7'0 | 320'4 | ... | ... | 0 |
| 200 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'4 | 7'0 | 330'4 | ... | ... | 0 |
| 56 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'4 | 7'0 | 340'4 | ... | ... | 0 |
| 103 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'4 | 7'0 | 350'4 | ... | ... | 0 |
| 121 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'4 | 7'0 | 360'4 | ... | ... | 0 |
| 72 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'4 | 7'0 | 370'4 | ... | ... | 0 |
| 139 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'4 | 7'0 | 380'4 | ... | ... | 0 |
| 107 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'4 | 7'0 | 390'4 | ... | ... | 0 |
| 23 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'4 | 7'0 | 400'4 | ... | ... | 0 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'4 | 7'0 | 410'4 | ... | ... | 0 |
| 95 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 427'4 | 7'0 | 420'4 | ... | ... | 0 |
| 409 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9600 | 437'4 | 7'0 | 430'4 | ... | ... | 0 |
| 133 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 447'4 | 7'0 | 440'4 | ... | ... | 421 |
| 230 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 457'4 | 7'0 | 450'4 | ... | ... | 300 |
| 48 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 467'4 | 7'0 | 460'4 | ... | ... | 275 |
| 332 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 477'4 | 7'0 | 470'4 | ... | ... | 0 |
| 711 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 577'4 | 7'0 | 570'4 | ... | ... | 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.