Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 0'0 0'0 0'0 0'0 0'0 7200 0'1 0'0 0'1 ... ... 34
0 0'0 0'0 0'0 0'0 0'0 7300 0'1 0'0 0'1 ... ... 12
0 0'0 0'0 0'0 0'0 0'0 7400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 7500 0'2 0'0 0'2 ... ... 15
0 0'0 0'0 0'0 0'0 0'0 7600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 7700 0'5 0'0 0'5 ... ... 3
0 0'0 0'0 0'0 0'0 0'0 7800 0'7 0'0 0'7 ... ... 40
0 0'0 0'0 0'0 0'0 0'0 7900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8000 1'7 0'0 1'7 ... ... 40
0 0'0 0'0 0'0 0'0 0'0 8100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8250 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8350 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8450 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8500 8'2 0'3 7'7 ... ... 46
0 0'0 0'0 0'0 0'0 0'0 8550 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8600 10'4 0'5 9'7 ... ... 4
0 0'0 0'0 0'0 0'0 0'0 8650 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8700 13'1 0'7 12'2 ... ... 44
0 0'0 0'0 0'0 0'0 0'0 8750 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8800 16'0 1'0 15'0 ... ... 20
0 0'0 0'0 0'0 0'0 0'0 8850 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8900 19'3 1'2 18'1 ... ... 200
0 0'0 0'0 0'0 0'0 0'0 8950 ... ... ... ... ... 0
4 ... ... 71'1 -8'2 62'7 9000 23'2 1'4 21'6 20'4 20'4 228
0 0'0 0'0 0'0 0'0 0'0 9050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 9100 27'3 1'6 25'5 ... ... 210
0 0'0 0'0 0'0 0'0 0'0 9150 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 9200 32'0 2'1 29'7 ... ... 73
0 0'0 0'0 0'0 0'0 0'0 9250 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 9300 37'0 2'3 34'5 31'0 31'0 25
0 0'0 0'0 0'0 0'0 0'0 9350 ... ... ... ... ... 0
0 ... ... ... ... ... 9400 42'3 2'5 39'6 ... ... 11
0 ... ... ... ... ... 9450 ... ... ... ... ... 0
15 ... ... 44'5 -6'5 38'0 9500 48'2 3'1 45'1 ... ... 52
0 ... ... ... ... ... 9550 ... ... ... ... ... 0
64 ... ... 40'4 -6'3 34'1 9600 54'3 3'3 51'0 ... ... 6
0 ... ... ... ... ... 9650 ... ... ... ... ... 0
219 ... ... 36'5 -6'0 30'5 9700 ... ... ... ... ... 0
0 ... ... ... ... ... 9750 ... ... ... ... ... 0
38 ... ... 33'1 -5'5 27'4 9800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 9850 ... ... ... ... ... 0
46 ... ... 29'7 -5'3 24'4 9900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 9950 ... ... ... ... ... 0
240 22'0 22'0 22'0 0'0 22'0 10000 82'1 4'6 77'3 ... ... 18
0 0'0 0'0 0'0 0'0 0'0 10050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10100 ... ... ... ... ... 0
0 ... ... ... ... ... 10150 ... ... ... ... ... 0
136 ... ... 21'7 -4'3 17'4 10200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10250 ... ... ... ... ... 0
4 ... ... 19'5 -4'0 15'5 10300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10350 ... ... ... ... ... 0
39 ... ... 17'5 -3'6 13'7 10400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10450 ... ... ... ... ... 0
22 ... ... 15'7 -3'4 12'3 10500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10550 ... ... ... ... ... 0
82 ... ... 14'2 -3'2 11'0 10600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10650 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10700 ... ... ... ... ... 0
0 ... ... ... ... ... 10750 ... ... ... ... ... 0
42 ... ... 11'4 -2'6 8'6 10800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10850 ... ... ... ... ... 0
26 ... ... 10'3 -2'4 7'7 10900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 10950 ... ... ... ... ... 0
43 ... ... 9'3 -2'3 7'0 11000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11150 ... ... ... ... ... 0
30 ... ... 7'4 -2'0 5'4 11200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11250 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11350 ... ... ... ... ... 0
18 ... ... 6'1 -1'6 4'3 11400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11450 ... ... ... ... ... 0
9 ... ... 5'4 -1'4 4'0 11500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11550 ... ... ... ... ... 0
36 ... ... 5'0 -1'4 3'4 11600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11650 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11750 ... ... ... ... ... 0
6 ... ... 4'0 -1'1 2'7 11800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11850 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 11950 ... ... ... ... ... 0
16 ... ... 3'2 -1'0 2'2 12000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12150 ... ... ... ... ... 0
25 ... ... 2'6 -0'7 1'7 12200 281'7 8'7 273'0 ... ... 25
0 0'0 0'0 0'0 0'0 0'0 12250 ... ... ... ... ... 0
58 ... ... 2'4 -0'7 1'5 12300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12350 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12450 ... ... ... ... ... 0
8 ... ... 2'0 -0'5 1'3 12500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12550 ... ... ... ... ... 0
4 ... ... 1'7 -0'5 1'2 12600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12650 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12750 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12850 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 12950 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13150 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13250 ... ... ... ... ... 0
0 ... ... 1'0 -0'3 0'5 13300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13350 ... ... ... ... ... 0
1 ... ... 0'7 -0'2 0'5 13400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13450 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13550 ... ... ... ... ... 0
4 ... ... 0'6 -0'2 0'4 13600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13650 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13750 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13850 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 13950 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14050 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 14900 ... ... ... ... ... 0
6 ... ... 0'2 -0'1 0'1 15000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 15900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16700 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 16900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17300 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17400 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17500 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17600 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17800 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 17900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 18000 ... ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.