Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 640'6 -25'6 615'0 1000 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 4800 0'1 0'0 0'1 ... ... 8
0 0'0 0'0 0'0 0'0 0'0 4900 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5000 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5100 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5150 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5250 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5300 0'2 0'1 0'1 ... ... 17
0 0'0 0'0 0'0 0'0 0'0 5350 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 5400 0'3 0'1 0'2 ... ... 10
0 0'0 0'0 0'0 0'0 0'0 5450 ... ... ... ... ... 0
1 ... ... 191'1 -25'5 165'4 5500 0'5 0'2 0'3 ... ... 10
0 0'0 0'0 0'0 0'0 0'0 5550 0'6 0'2 0'4 ... ... 10
24 ... ... 181'2 -25'3 155'7 5600 ... ... ... ... ... 0
0 ... ... ... ... ... 5650 ... ... ... ... ... 0
5 ... ... 171'4 -25'2 146'2 5700 1'2 0'3 0'7 ... ... 28
22 ... ... 166'6 -25'2 141'4 5750 1'4 0'4 1'0 ... ... 28
150 ... ... 161'7 -25'1 136'6 5800 1'7 0'5 1'2 ... ... 154
0 ... ... ... ... ... 5850 ... ... ... ... ... 0
2 ... ... 152'3 -24'7 127'4 5900 2'4 0'6 1'6 ... ... 38
0 ... ... ... ... ... 5950 ... ... ... ... ... 0
202 ... ... 143'0 -24'4 118'4 6000 3'4 1'1 2'3 5'5 5'5 865
0 ... ... ... ... ... 6050 ... ... ... ... ... 0
0 ... ... ... ... ... 6100 ... ... ... ... ... 0
0 ... ... ... ... ... 6150 ... ... ... ... ... 0
16 100'0 100'0 124'7 -23'6 101'1 6200 6'1 1'7 4'2 ... ... 12
0 ... ... ... ... ... 6250 ... ... ... ... ... 0
52 ... ... 116'2 -23'3 92'7 6300 8'2 0'3 7'7 8'2 8'2 9
1 ... ... 111'7 -23'0 88'7 6350 ... ... ... ... ... 0
85 ... ... 107'6 -22'6 85'0 6400 10'0 3'0 7'0 ... ... 128
0 ... ... ... ... ... 6450 ... ... ... ... ... 0
779 75'0 72'0 99'5 -22'1 77'4 6500 ... ... ... ... ... 0
0 ... ... ... ... ... 6550 ... ... ... ... ... 0
341 ... ... 91'6 -21'3 70'3 6600 15'3 4'3 11'0 17'0 17'0 6
0 ... ... ... ... ... 6650 ... ... ... ... ... 0
28 ... ... 84'2 -20'5 63'5 6700 ... ... ... ... ... 0
0 ... ... ... ... ... 6750 ... ... ... ... ... 0
57 ... ... 77'1 -19'7 57'2 6800 22'3 6'0 16'3 22'0 22'0 7
0 ... ... ... ... ... 6850 ... ... ... ... ... 0
192 ... ... 70'3 -18'7 51'4 6900 ... ... ... ... ... 0
615 50'0 50'0 46'0 4'0 50'0 7000 28'0 -3'0 31'0 28'0 28'0 12
183 37'0 37'0 58'0 -17'0 41'0 7100 ... ... ... ... ... 0
19 ... ... 52'4 -16'0 36'4 7200 ... ... ... ... ... 0
83 ... ... 47'2 -14'7 32'3 7300 47'3 10'7 36'4 ... ... 16
221 34'0 34'0 42'4 -13'6 28'6 7400 53'6 12'0 41'6 ... ... 86
276 28'0 28'0 38'2 -12'6 25'4 7500 ... ... ... ... ... 0
6 ... ... 34'3 -11'7 22'4 7600 67'4 13'7 53'5 ... ... 175
0 ... ... ... ... ... 7700 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 7800 0'0 0'0 0'0 0'0 0'0 0
193 25'2 25'2 24'5 -9'2 15'3 7900 0'0 0'0 0'0 0'0 0'0 0
445 17'0 17'0 13'4 3'4 17'0 8000 0'0 0'0 0'0 0'0 0'0 0
20 20'1 13'6 19'5 -7'6 11'7 8100 0'0 0'0 0'0 0'0 0'0 0
50 ... ... 17'4 -7'1 10'3 8200 0'0 0'0 0'0 0'0 0'0 0
776 15'0 10'0 12'3 -5'3 7'0 8500 0'0 0'0 0'0 0'0 0'0 0
1 9'0 9'0 6'1 2'7 9'0 8600 0'0 0'0 0'0 0'0 0'0 0
20 ... ... 7'6 -3'5 4'1 8900 0'0 0'0 0'0 0'0 0'0 0
341 5'0 5'0 3'5 1'3 5'0 9000 0'0 0'0 0'0 0'0 0'0 0
50 5'6 5'6 5'4 -2'6 2'6 9200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9500 0'0 0'0 0'0 0'0 0'0 0
131 ... ... 2'2 -1'2 1'0 10000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 11000 0'0 0'0 0'0 0'0 0'0 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.