Markets - Grains

Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
36 ... ... 811'4 10'0 821'4 1000 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 5200 0'1 0'0 0'1 ... ... 4
0 0'0 0'0 0'0 0'0 0'0 5500 0'1 0'0 0'1 ... ... 4
0 0'0 0'0 0'0 0'0 0'0 5600 0'1 0'0 0'1 ... ... 15
0 0'0 0'0 0'0 0'0 0'0 5700 0'1 0'0 0'1 ... ... 4
0 ... ... ... ... ... 5800 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... ... 5850 ... ... ... ... ... 0
250 ... ... 321'4 10'0 331'4 5900 0'1 0'0 0'1 ... ... 250
0 ... ... ... ... ... 5950 ... ... ... ... ... 0
245 ... ... 311'4 10'0 321'4 6000 0'1 0'0 0'1 ... ... 67
0 ... ... ... ... ... 6050 ... ... ... ... ... 0
20 ... ... 301'4 10'0 311'4 6100 ... ... ... ... ... 0
0 ... ... ... ... ... 6150 ... ... ... ... ... 0
69 ... ... 291'4 10'0 301'4 6200 0'1 0'0 0'1 ... ... 127
0 ... ... ... ... ... 6250 ... ... ... ... ... 0
9 ... ... 281'4 10'0 291'4 6300 0'1 0'0 0'1 ... ... 12
13 ... ... 271'4 10'0 281'4 6400 0'0 0'0 0'0 0'0 0'0 0
15 ... ... 261'4 10'0 271'4 6500 0'1 0'0 0'1 ... ... 145
0 0'0 0'0 0'0 0'0 0'0 6550 0'1 0'0 0'1 ... ... 0
15 ... ... 251'4 10'0 261'4 6600 0'1 0'0 0'1 ... ... 23
17 ... ... 241'4 10'0 251'4 6700 0'1 0'0 0'1 ... ... 8
8 ... ... 231'4 10'0 241'4 6800 0'1 0'0 0'1 ... ... 371
0 0'0 0'0 0'0 0'0 0'0 6900 0'1 0'0 0'1 ... ... 8
150 ... ... 211'4 10'0 221'4 7000 0'1 0'0 0'1 ... ... 377
35 ... ... 201'4 10'0 211'4 7100 0'0 0'0 0'0 0'0 0'0 0
20 ... ... 191'4 10'0 201'4 7200 0'1 0'0 0'1 ... ... 8
47 ... ... 181'4 10'0 191'4 7300 ... ... ... ... ... 0
94 ... ... 171'5 9'7 181'4 7400 0'1 0'0 0'1 ... ... 69
15 ... ... 161'6 9'7 171'5 7500 0'1 -0'2 0'3 ... ... 100
22 ... ... 152'0 9'6 161'6 7600 0'2 -0'3 0'5 ... ... 5
5 ... ... 142'3 9'5 152'0 7700 0'0 0'0 0'0 0'0 0'0 0
50 ... ... 132'7 9'3 142'2 7800 0'7 -0'5 1'4 ... ... 37
26 ... ... 123'5 9'1 132'6 7900 0'0 0'0 0'0 0'0 0'0 0
283 ... ... 114'5 8'7 123'4 8000 2'0 -1'1 3'1 ... ... 1365
0 0'0 0'0 0'0 0'0 0'0 8100 3'0 -1'4 4'4 ... ... 31
4 ... ... 97'4 8'1 105'5 8200 4'2 -1'6 6'0 ... ... 10
15 ... ... 89'4 7'6 97'2 8300 5'6 -2'2 8'0 ... ... 83
75 ... ... 81'7 7'2 89'1 8400 7'6 -2'6 10'4 ... ... 40
116 ... ... 74'6 6'6 81'4 8500 10'0 -3'2 13'2 ... ... 364
54 ... ... 68'0 6'2 74'2 8600 12'7 -3'5 16'4 ... ... 2
0 ... ... ... ... ... 8650 0'0 0'0 0'0 0'0 0'0 0
130 ... ... 61'6 5'6 67'4 8700 16'0 -4'2 20'2 ... ... 103
54 ... ... 56'0 5'2 61'2 8800 19'6 -4'6 24'4 ... ... 44
165 ... ... 50'5 4'6 55'3 8900 23'7 -5'2 29'1 ... ... 121
611 ... ... 45'5 4'3 50'0 9000 28'4 -5'5 34'1 30'0 30'0 269
94 ... ... 41'1 3'7 45'0 9100 33'4 -6'1 39'5 ... ... 65
80 ... ... 37'1 3'3 40'4 9200 39'0 -6'5 45'5 ... ... 13
284 ... ... 33'4 2'7 36'3 9300 44'7 -7'1 52'0 ... ... 40
0 ... ... ... ... ... 9400 0'0 0'0 0'0 0'0 0'0 0
442 ... ... 27'1 2'3 29'4 9500 57'7 ... ... ... ... 20
42 26'2 26'2 24'4 2'0 26'4 9600 0'0 0'0 0'0 0'0 0'0 0
19 ... ... 22'1 1'5 23'6 9700 0'0 0'0 0'0 0'0 0'0 0
34 ... ... 19'7 1'4 21'3 9800 0'0 0'0 0'0 0'0 0'0 0
92 ... ... 18'0 1'2 19'2 9900 0'0 0'0 0'0 0'0 0'0 0
2004 17'4 17'2 16'2 1'1 17'3 10000 0'0 0'0 0'0 0'0 0'0 0
8 ... ... 13'2 0'7 14'1 10200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10300 0'0 0'0 0'0 0'0 0'0 0
56 ... ... 10'0 0'3 10'3 10500 0'0 0'0 0'0 0'0 0'0 0
18 ... ... 8'2 0'2 8'4 10700 0'0 0'0 0'0 0'0 0'0 0
200 ... ... 6'3 0'1 6'4 11000 0'0 0'0 0'0 0'0 0'0 0
50 ... ... 4'1 0'0 4'1 11500 0'0 0'0 0'0 0'0 0'0 0
1182 ... ... 2'7 0'0 2'7 12000 0'0 0'0 0'0 0'0 0'0 0
21 ... ... 1'5 -0'1 1'4 13000 0'0 0'0 0'0 0'0 0'0 0
101 ... ... 1'0 -0'1 0'7 14000 0'0 0'0 0'0 0'0 0'0 0
2 ... ... 0'6 -0'1 0'5 15000 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.