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 1000 0'1 0'0 0'1 ... ... 10
0 0'0 0'0 0'0 0'0 0'0 7000 0'1 0'0 0'1 ... ... 22
0 0'0 0'0 0'0 0'0 0'0 7200 ... ... ... ... ... 0
0 0'0 0'0 0'0 0'0 0'0 7500 0'5 -0'1 0'6 ... ... 13
0 0'0 0'0 0'0 0'0 0'0 7600 ... ... ... ... ... 0
0 ... ... ... ... ... 7700 1'1 -0'2 1'3 ... ... 0
0 0'0 0'0 0'0 0'0 0'0 7800 1'4 -0'3 1'7 ... ... 172
0 0'0 0'0 0'0 0'0 0'0 7900 2'0 -0'3 2'3 ... ... 6
0 0'0 0'0 0'0 0'0 0'0 8000 2'6 -0'3 3'1 6'0 6'0 35
0 0'0 0'0 0'0 0'0 0'0 8200 4'3 -0'7 5'2 ... ... 87
0 0'0 0'0 0'0 0'0 0'0 8250 5'0 -0'7 5'7 ... ... 160
0 0'0 0'0 0'0 0'0 0'0 8400 6'7 -1'2 8'1 ... ... 184
0 0'0 0'0 0'0 0'0 0'0 8500 8'4 -1'3 9'7 ... ... 374
0 0'0 0'0 0'0 0'0 0'0 8600 10'2 -1'6 12'0 ... ... 544
0 0'0 0'0 0'0 0'0 0'0 8700 12'3 -2'0 14'3 ... ... 11
25 ... ... 106'5 13'7 120'4 8750 13'4 -2'1 15'5 ... ... 7
0 0'0 0'0 0'0 0'0 0'0 8800 14'6 -2'2 17'0 ... ... 249
4 ... ... 96'0 13'3 109'3 8900 ... ... ... ... ... 0
69 ... ... 89'2 13'0 102'2 9000 20'2 -3'1 23'3 ... ... 249
0 ... ... ... ... ... 9100 23'4 -3'4 27'0 ... ... 200
0 ... ... ... ... ... 9150 0'0 0'0 0'0 0'0 0'0 0
58 ... ... 76'7 12'1 89'0 9200 27'1 -3'6 30'7 ... ... 7
0 ... ... ... ... ... 9250 0'0 0'0 0'0 0'0 0'0 0
244 ... ... 71'1 11'6 82'7 9300 30'7 -4'2 35'1 ... ... 106
0 ... ... ... ... ... 9350 0'0 0'0 0'0 0'0 0'0 0
38 ... ... 65'6 11'3 77'1 9400 35'1 -4'5 39'6 ... ... 16
185 77'0 77'0 60'6 10'6 71'4 9500 39'5 -5'1 44'6 ... ... 12
200 ... ... 56'0 10'3 66'3 9600 44'3 -5'5 50'0 ... ... 4
13 ... ... 51'4 10'0 61'4 9700 49'4 -6'0 55'4 ... ... 15
3 ... ... 49'3 9'6 59'1 9750 0'0 0'0 0'0 0'0 0'0 0
277 ... ... 47'3 9'4 56'7 9800 54'7 -6'4 61'3 ... ... 56
0 ... ... ... ... ... 9850 0'0 0'0 0'0 0'0 0'0 0
2 ... ... 43'4 9'0 52'4 9900 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9950 0'0 0'0 0'0 0'0 0'0 0
404 41'0 41'0 39'7 8'5 48'4 10000 66'4 -7'3 73'7 ... ... 48
0 ... ... ... ... ... 10050 0'0 0'0 0'0 0'0 0'0 0
7 ... ... 36'4 8'1 44'5 10100 0'0 0'0 0'0 0'0 0'0 0
1 ... ... 35'0 7'7 42'7 10150 0'0 0'0 0'0 0'0 0'0 0
9 ... ... 33'4 7'5 41'1 10200 0'0 0'0 0'0 0'0 0'0 0
6 ... ... 30'5 7'2 37'7 10300 0'0 0'0 0'0 0'0 0'0 0
4 ... ... 28'0 6'7 34'7 10400 0'0 0'0 0'0 0'0 0'0 0
4 ... ... 25'5 6'3 32'0 10500 100'0 -9'4 109'4 ... ... 17
127 ... ... 23'3 6'1 29'4 10600 107'3 -10'0 117'3 ... ... 2
6 ... ... 19'4 5'2 24'6 10800 122'6 -10'5 133'3 ... ... 125
6 ... ... 17'6 5'0 22'6 10900 130'6 -11'0 141'6 ... ... 2
119 22'0 22'0 16'1 4'6 20'7 11000 138'7 -11'2 150'1 ... ... 1
0 0'0 0'0 0'0 0'0 0'0 11300 164'0 -12'1 176'1 ... ... 2
32 ... ... 11'1 3'5 14'6 11400 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 11500 181'3 -12'6 194'1 ... ... 11
14 ... ... 9'2 3'1 12'3 11600 0'0 0'0 0'0 0'0 0'0 0
6 ... ... 8'4 2'7 11'3 11700 0'0 0'0 0'0 0'0 0'0 0
385 ... ... 6'3 2'3 8'6 12000 226'5 -13'6 240'3 ... ... 127
100 ... ... 5'7 2'1 8'0 12100 235'7 -13'7 249'6 ... ... 200
35 ... ... 5'3 2'0 7'3 12200 0'0 0'0 0'0 0'0 0'0 0
6 ... ... 4'7 1'7 6'6 12300 0'0 0'0 0'0 0'0 0'0 0
19 ... ... 4'4 1'5 6'1 12400 0'0 0'0 0'0 0'0 0'0 0
47 ... ... 4'1 1'4 5'5 12500 0'0 0'0 0'0 0'0 0'0 0
10 ... ... 3'3 1'3 4'6 12700 0'0 0'0 0'0 0'0 0'0 0
1 ... ... 3'1 1'2 4'3 12800 0'0 0'0 0'0 0'0 0'0 0
15 ... ... 2'7 1'1 4'0 12900 0'0 0'0 0'0 0'0 0'0 0
39 ... ... 2'5 1'1 3'6 13000 321'5 -14'7 336'4 ... ... 1
10 ... ... 2'3 1'0 3'3 13100 0'0 0'0 0'0 0'0 0'0 0
23 ... ... 2'2 0'7 3'1 13200 0'0 0'0 0'0 0'0 0'0 0
100 ... ... 1'6 0'6 2'4 13500 0'0 0'0 0'0 0'0 0'0 0
18 ... ... 1'5 0'5 2'2 13600 0'0 0'0 0'0 0'0 0'0 0
10 ... ... 1'4 0'5 2'1 13700 0'0 0'0 0'0 0'0 0'0 0
18 ... ... 1'2 0'4 1'6 13900 0'0 0'0 0'0 0'0 0'0 0
86 ... ... 1'1 0'4 1'5 14000 0'0 0'0 0'0 0'0 0'0 0
10 ... ... 1'0 0'4 1'4 14100 0'0 0'0 0'0 0'0 0'0 0
13 ... ... 1'0 0'3 1'3 14200 0'0 0'0 0'0 0'0 0'0 0
1 ... ... 0'7 0'3 1'2 14400 0'0 0'0 0'0 0'0 0'0 0
8 ... ... 0'6 0'2 1'0 14600 0'0 0'0 0'0 0'0 0'0 0
31 ... ... 0'4 0'2 0'6 15000 0'0 0'0 0'0 0'0 0'0 0
3 ... ... 0'3 0'2 0'5 15300 0'0 0'0 0'0 0'0 0'0 0
10 ... ... 0'3 0'2 0'5 15500 0'0 0'0 0'0 0'0 0'0 0
5 ... ... 0'1 0'1 0'2 17000 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.