Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 147'2 | -6'2 | 141'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 142'2 | -6'2 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 137'2 | -6'2 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 132'2 | -6'2 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 127'2 | -6'2 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 122'2 | -6'2 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 117'2 | -6'2 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 112'2 | -6'2 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 107'2 | -6'2 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 102'2 | -6'2 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 97'2 | -6'2 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 92'2 | -6'2 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
| 0 | ... | ... | 87'2 | -6'2 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 82'2 | -6'2 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 77'2 | -6'1 | 71'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 72'3 | -6'2 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 67'3 | -6'1 | 61'2 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | 20 |
| 0 | ... | ... | 62'4 | -6'1 | 56'3 | 4800 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | 32 |
| 0 | ... | ... | 57'6 | -6'1 | 51'5 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | 36 |
| 0 | ... | ... | 52'7 | -6'0 | 46'7 | 4900 | 1'0 | 0'2 | 0'6 | ... | ... | 164 |
| 0 | ... | ... | 48'2 | -6'0 | 42'2 | 4950 | 1'3 | 0'2 | 1'1 | ... | ... | 152 |
| 0 | ... | ... | 43'5 | -5'6 | 37'7 | 5000 | 1'7 | 0'3 | 1'4 | ... | ... | 1135 |
| 0 | ... | ... | 39'2 | -5'5 | 33'5 | 5050 | 2'5 | 0'4 | 2'1 | 1'5 | 1'5 | 16 |
| 0 | ... | ... | 35'0 | -5'3 | 29'5 | 5100 | 3'5 | 0'6 | 2'7 | 2'6 | 2'6 | 251 |
| 0 | ... | ... | 31'1 | -5'2 | 25'7 | 5150 | 5'0 | 1'1 | 3'7 | ... | ... | 202 |
| 0 | ... | ... | 27'3 | -4'7 | 22'4 | 5200 | 6'5 | 1'4 | 5'1 | 5'6 | 5'6 | 313 |
| 37 | ... | ... | 24'0 | -4'4 | 19'4 | 5250 | 8'4 | 1'6 | 6'6 | 5'2 | 5'2 | 28 |
| 604 | ... | ... | 20'6 | -4'0 | 16'6 | 5300 | 10'6 | 2'1 | 8'5 | ... | ... | 1067 |
| 277 | 16'2 | 16'2 | 17'7 | -3'5 | 14'2 | 5350 | 13'2 | 2'4 | 10'6 | 9'6 | 9'4 | 165 |
| 1164 | ... | ... | 15'3 | -3'3 | 12'0 | 5400 | 16'0 | 2'7 | 13'1 | ... | ... | 476 |
| 72 | ... | ... | 13'1 | -3'0 | 10'1 | 5450 | 19'1 | 3'2 | 15'7 | ... | ... | 72 |
| 438 | 10'6 | 9'3 | 11'0 | -2'5 | 8'3 | 5500 | 22'3 | 3'5 | 18'6 | ... | ... | 512 |
| 50 | ... | ... | 9'2 | -2'2 | 7'0 | 5550 | 25'7 | 3'7 | 22'0 | ... | ... | 20 |
| 2595 | 8'5 | 6'6 | 7'6 | -2'0 | 5'6 | 5600 | 29'5 | 4'1 | 25'4 | ... | ... | 213 |
| 85 | 5'6 | 5'6 | 6'4 | -1'6 | 4'6 | 5650 | 33'5 | 4'4 | 29'1 | ... | ... | 30 |
| 59 | 5'6 | 5'6 | 5'3 | -1'4 | 3'7 | 5700 | 37'6 | 4'5 | 33'1 | 33'6 | 33'6 | 5 |
| 73 | ... | ... | 4'4 | -1'3 | 3'1 | 5750 | 42'1 | 5'0 | 37'1 | ... | ... | 5 |
| 130 | ... | ... | 3'6 | -1'1 | 2'5 | 5800 | 46'4 | 5'1 | 41'3 | 41'3 | 41'3 | 70 |
| 189 | ... | ... | 3'1 | -0'7 | 2'2 | 5850 | 51'1 | 5'3 | 45'6 | ... | ... | 19 |
| 123 | 2'3 | 2'0 | 2'5 | -0'6 | 1'7 | 5900 | 55'6 | 5'4 | 50'2 | ... | ... | 1 |
| 400 | 2'0 | 2'0 | 2'2 | -0'6 | 1'4 | 5950 | 60'4 | 5'5 | 54'7 | 59'0 | 59'0 | 2 |
| 2509 | 2'0 | 1'6 | 1'7 | -0'4 | 1'3 | 6000 | 65'2 | 5'6 | 59'4 | ... | ... | 44 |
| 0 | ... | ... | 1'5 | -0'4 | 1'1 | 6050 | 70'0 | 5'6 | 64'2 | ... | ... | 0 |
| 2 | ... | ... | 1'3 | -0'3 | 1'0 | 6100 | 74'7 | 5'7 | 69'0 | ... | ... | 0 |
| 44 | 1'1 | 1'0 | 1'2 | -0'3 | 0'7 | 6150 | 79'6 | 5'7 | 73'7 | ... | ... | 0 |
| 62 | ... | ... | 1'1 | -0'3 | 0'6 | 6200 | 84'5 | 6'0 | 78'5 | ... | ... | 0 |
| 11 | ... | ... | 1'0 | -0'3 | 0'5 | 6250 | 89'4 | 6'0 | 83'4 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | -0'2 | 0'5 | 6300 | 94'4 | 6'1 | 88'3 | ... | ... | 0 |
| 12 | ... | ... | 0'6 | -0'2 | 0'4 | 6350 | 99'3 | 6'0 | 93'3 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 104'3 | 6'1 | 98'2 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | -0'2 | 0'3 | 6450 | 109'2 | 6'1 | 103'1 | ... | ... | 0 |
| 49 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 114'2 | 6'1 | 108'1 | ... | ... | 0 |
| 2 | ... | ... | 0'4 | -0'1 | 0'3 | 6550 | 119'2 | 6'1 | 113'1 | ... | ... | 0 |
| 40 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 124'1 | 6'1 | 118'0 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | -0'1 | 0'2 | 6650 | 129'1 | 6'1 | 123'0 | ... | ... | 0 |
| 31 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 134'1 | 6'1 | 128'0 | ... | ... | 0 |
| 28 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 139'1 | 6'2 | 132'7 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 144'1 | 6'2 | 137'7 | ... | ... | 0 |
| 32 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 149'0 | 6'1 | 142'7 | ... | ... | 0 |
| 95 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 154'0 | 6'1 | 147'7 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 159'0 | 6'1 | 152'7 | ... | ... | 0 |
| 1 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 164'0 | 6'2 | 157'6 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 6'2 | 162'6 | ... | ... | 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.