Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.028857 | ... | ... | 181'6 | 0'0 | 181'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011395 |
| 0.029513 | ... | ... | 171'6 | 0'0 | 171'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012132 |
| 0.030155 | ... | ... | 161'6 | 0'0 | 161'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012935 |
| 0.030785 | ... | ... | 151'6 | 0'0 | 151'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.013816 |
| 0.031403 | ... | ... | 141'6 | 0'0 | 141'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014789 |
| 0.032009 | ... | ... | 131'6 | 0'0 | 131'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.015873 |
| 0.032605 | ... | ... | 121'6 | 0'0 | 121'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.017091 |
| 0.033191 | ... | ... | 111'6 | 0'0 | 111'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.018473 |
| 0.033768 | ... | ... | 101'6 | 0'0 | 101'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.020061 |
| 0.034336 | ... | ... | 91'6 | 0'0 | 91'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021914 |
| 0.034895 | ... | ... | 81'6 | 0'0 | 81'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024109 |
| 0.035172 | ... | ... | 76'6 | 0'0 | 76'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025371 |
| 0.035446 | ... | ... | 71'6 | 0'0 | 71'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026768 |
| 0.035718 | ... | ... | 66'6 | 0'0 | 66'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028326 |
| 0.035989 | ... | ... | 61'6 | 0'0 | 61'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030076 |
| 0.036258 | ... | ... | 56'6 | 0'0 | 56'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032062 |
| 0.05519 | ... | ... | 51'7 | 0'0 | 51'7 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.053579 |
| 0.05732 | ... | ... | 46'7 | 0'0 | 46'7 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.057461 |
| 0.077058 | ... | ... | 42'0 | 0'0 | 42'0 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.078802 |
| 0.110091 | ... | ... | 37'2 | 0'0 | 37'2 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | 0.100105 |
| 0.130406 | ... | ... | 32'3 | 0'0 | 32'3 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.122391 |
| 0.16311 | ... | ... | 27'5 | 0'0 | 27'5 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | 0.157465 |
| 0.212129 | ... | ... | 23'1 | 0'0 | 23'1 | 3700 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 0.208873 |
| 0.22268 | ... | ... | 22'2 | 0'0 | 22'2 | 3710 | 1'4 | 0'0 | 1'4 | ... | ... | 0.219812 |
| 0.232948 | ... | ... | 21'3 | 0'0 | 21'3 | 3720 | 1'6 | 0'0 | 1'6 | ... | ... | 0.236314 |
| 0.242975 | ... | ... | 20'4 | 0'0 | 20'4 | 3730 | 1'7 | 0'0 | 1'7 | ... | ... | 0.246206 |
| 0.257696 | ... | ... | 19'6 | 0'0 | 19'6 | 3740 | 2'0 | 0'0 | 2'0 | ... | ... | 0.25589 |
| 0.266968 | ... | ... | 18'7 | 0'0 | 18'7 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | 0.26539 |
| 0.2761 | ... | ... | 18'0 | 0'0 | 18'0 | 3760 | 2'3 | 0'0 | 2'3 | ... | ... | 0.27874 |
| 0.288725 | ... | ... | 17'2 | 0'0 | 17'2 | 3770 | 2'4 | 0'0 | 2'4 | ... | ... | 0.287617 |
| 0.300444 | ... | ... | 16'4 | 0'0 | 16'4 | 3780 | 2'6 | 0'0 | 2'6 | ... | ... | 0.299553 |
| 0.308675 | ... | ... | 15'5 | 0'0 | 15'5 | 3790 | 3'0 | 0'0 | 3'0 | ... | ... | 0.31065 |
| 0.319254 | ... | ... | 14'7 | 0'0 | 14'7 | 3800 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | 0.318659 |
| 0.331082 | ... | ... | 14'2 | 0'0 | 14'2 | 3810 | 3'4 | 0'0 | 3'4 | ... | ... | 0.330646 |
| 0.339982 | ... | ... | 13'4 | 0'0 | 13'4 | 3820 | 3'6 | 0'0 | 3'6 | ... | ... | 0.339649 |
| 0.348277 | ... | ... | 12'6 | 0'0 | 12'6 | 3830 | 4'1 | 0'0 | 4'1 | ... | ... | 0.349336 |
| 0.357032 | ... | ... | 12'1 | 0'0 | 12'1 | 3840 | 4'3 | 0'0 | 4'3 | ... | ... | 0.356863 |
| 0.364708 | ... | ... | 11'4 | 0'0 | 11'4 | 3850 | 4'6 | 0'0 | 4'6 | ... | ... | 0.364597 |
| 0.370804 | ... | ... | 10'6 | 0'0 | 10'6 | 3860 | 5'1 | 0'0 | 5'1 | ... | ... | 0.37131 |
| 0.376698 | ... | ... | 10'1 | 0'0 | 10'1 | 3870 | 5'3 | 0'0 | 5'3 | ... | ... | 0.376657 |
| 0.381622 | ... | ... | 9'4 | 0'0 | 9'4 | 3880 | 5'7 | 0'0 | 5'7 | 5'7 | 5'7 | 0.381851 |
| 0.385713 | ... | ... | 9'0 | 0'0 | 9'0 | 3890 | 6'2 | 0'0 | 6'2 | ... | ... | 0.385706 |
| 0.388597 | ... | ... | 8'3 | 0'0 | 8'3 | 3900 | 6'3 | -0'2 | 6'5 | 6'4 | 6'3 | 0.388483 |
| 0.390478 | ... | ... | 7'7 | 0'0 | 7'7 | 3910 | 7'1 | 0'0 | 7'1 | ... | ... | 0.390478 |
| 0.391253 | ... | ... | 7'3 | 0'0 | 7'3 | 3920 | 7'5 | 0'0 | 7'5 | ... | ... | 0.391253 |
| 0.390947 | ... | ... | 7'0 | 0'0 | 7'0 | 3930 | 8'2 | 0'0 | 8'2 | ... | ... | 0.390948 |
| 0.389634 | 6'5 | 6'5 | 6'4 | 0'1 | 6'5 | 3940 | 8'6 | 0'0 | 8'6 | ... | ... | 0.389553 |
| 0.387189 | ... | ... | 6'1 | 0'0 | 6'1 | 3950 | 9'3 | 0'0 | 9'3 | ... | ... | 0.387201 |
| 0.383554 | ... | ... | 5'5 | 0'0 | 5'5 | 3960 | 9'7 | 0'0 | 9'7 | ... | ... | 0.383583 |
| 0.379113 | ... | ... | 5'2 | 0'0 | 5'2 | 3970 | 10'4 | 0'0 | 10'4 | ... | ... | 0.379167 |
| 0.373658 | ... | ... | 4'7 | 0'0 | 4'7 | 3980 | 11'1 | 0'0 | 11'1 | ... | ... | 0.37375 |
| 0.368059 | ... | ... | 4'5 | 0'0 | 4'5 | 3990 | 11'7 | 0'0 | 11'7 | ... | ... | 0.368196 |
| 0.360695 | ... | ... | 4'2 | 0'0 | 4'2 | 4000 | 12'5 | 0'1 | 12'4 | 12'5 | 12'4 | 0.362033 |
| 0.353612 | ... | ... | 4'0 | 0'0 | 4'0 | 4010 | 13'2 | 0'0 | 13'2 | ... | ... | 0.353891 |
| 0.34412 | ... | ... | 3'5 | 0'0 | 3'5 | 4020 | 13'7 | 0'0 | 13'7 | ... | ... | 0.344513 |
| 0.335406 | ... | ... | 3'3 | 0'0 | 3'3 | 4030 | 14'5 | 0'0 | 14'5 | ... | ... | 0.335916 |
| 0.325955 | ... | ... | 3'1 | 0'0 | 3'1 | 4040 | 15'3 | 0'0 | 15'3 | ... | ... | 0.326608 |
| 0.315709 | ... | ... | 2'7 | 0'0 | 2'7 | 4050 | 16'1 | 0'0 | 16'1 | ... | ... | 0.316534 |
| 0.307924 | ... | ... | 2'6 | 0'0 | 2'6 | 4060 | 16'7 | 0'0 | 16'7 | ... | ... | 0.305618 |
| 0.299988 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 4070 | 17'6 | 0'0 | 17'6 | ... | ... | 0.297555 |
| 0.291896 | ... | ... | 2'4 | 0'0 | 2'4 | 4080 | 18'5 | 0'0 | 18'5 | ... | ... | 0.289341 |
| 0.27937 | ... | ... | 2'2 | 0'0 | 2'2 | 4090 | 19'3 | 0'0 | 19'3 | ... | ... | 0.276515 |
| 0.265659 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 4100 | 19'5 | -0'5 | 20'2 | 19'7 | 19'5 | 0.237449 |
| 0.256268 | ... | ... | 1'7 | 0'0 | 1'7 | 4110 | 21'1 | 0'0 | 21'1 | ... | ... | 0.258491 |
| 0.246609 | ... | ... | 1'6 | 0'0 | 1'6 | 4120 | 21'7 | 0'0 | 21'7 | ... | ... | 0.243129 |
| 0.242864 | ... | ... | 1'6 | 0'0 | 1'6 | 4130 | 22'7 | 0'0 | 22'7 | ... | ... | 0.239508 |
| 0.233061 | ... | ... | 1'5 | 0'0 | 1'5 | 4140 | 23'7 | 0'0 | 23'7 | ... | ... | 0.23606 |
| 0.222913 | ... | ... | 1'4 | 0'0 | 1'4 | 4150 | 24'6 | 0'0 | 24'6 | 24'6 | 24'6 | 0.226296 |
| 0.212371 | ... | ... | 1'3 | 0'0 | 1'3 | 4160 | 25'4 | 0'0 | 25'4 | ... | ... | 0.208618 |
| 0.201372 | ... | ... | 1'2 | 0'0 | 1'2 | 4170 | 26'3 | 0'0 | 26'3 | ... | ... | 0.197471 |
| 0.189838 | ... | ... | 1'1 | 0'0 | 1'1 | 4180 | 27'3 | 0'0 | 27'3 | ... | ... | 0.194712 |
| 0.184374 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4200 | 29'2 | 0'0 | 29'2 | ... | ... | 0.180745 |
| 0.153476 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4250 | 34'0 | 0'0 | 34'0 | ... | ... | 0.150334 |
| 0.121485 | ... | ... | 0'5 | 0'0 | 0'5 | 4300 | 38'6 | 0'0 | 38'6 | ... | ... | 0.119051 |
| 0.101339 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 43'5 | 0'0 | 43'5 | ... | ... | 0.100174 |
| 0.081225 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 48'5 | 0'0 | 48'5 | ... | ... | 0.096184 |
| 0.077064 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 53'4 | 0'0 | 53'4 | ... | ... | 0.079026 |
| 0.073452 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 58'4 | 0'0 | 58'4 | ... | ... | 0.076855 |
| 0.054657 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 63'3 | 0'0 | 63'3 | ... | ... | 0.060357 |
| 0.033192 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4600 | 68'3 | 0'0 | 68'3 | ... | ... | 0.059497 |
| 0.050321 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 73'3 | 0'0 | 73'3 | ... | ... | 0.058772 |
| 0.048486 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 78'3 | 0'0 | 78'3 | ... | ... | 0.058158 |
| 0.04683 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 83'3 | 0'0 | 83'3 | ... | ... | 0.057635 |
| 0.028455 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 88'3 | 0'0 | 88'3 | ... | ... | 0.057189 |
| 0.027538 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 93'2 | 0'0 | 93'2 | ... | ... | 0.043641 |
| 0.026699 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 98'2 | 0'0 | 98'2 | ... | ... | 0.043868 |
| 0.025926 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 103'2 | 0'0 | 103'2 | ... | ... | 0.044095 |
| 0.025214 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 108'2 | 0'0 | 108'2 | ... | ... | 0.04432 |
| 0.024554 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 113'2 | 0'0 | 113'2 | ... | ... | 0.044544 |
| 0.023941 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 118'2 | 0'0 | 118'2 | ... | ... | 0.044767 |
| 0.023371 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 123'2 | 0'0 | 123'2 | ... | ... | 0.04499 |
| 0.022838 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 128'2 | 0'0 | 128'2 | ... | ... | 0.045211 |
| 0.022337 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 133'2 | 0'0 | 133'2 | ... | ... | 0.045431 |
| 0.021867 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 138'2 | 0'0 | 138'2 | ... | ... | 0.045651 |
| 0.021426 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 143'2 | 0'0 | 143'2 | ... | ... | 0.045869 |
| 0.021011 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 148'2 | 0'0 | 148'2 | ... | ... | 0.046087 |
| 0.020617 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 153'2 | 0'0 | 153'2 | ... | ... | 0.046304 |
| 0.020244 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 158'2 | 0'0 | 158'2 | ... | ... | 0.04652 |
| 0.019556 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 168'2 | 0'0 | 168'2 | ... | ... | 0.046949 |
| 0.018934 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 178'2 | 0'0 | 178'2 | ... | ... | 0.047375 |
| 0.018368 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 188'2 | 0'0 | 188'2 | ... | ... | 0.047798 |
| 0.017852 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 198'2 | 0'0 | 198'2 | ... | ... | 0.048218 |
| 0.017377 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 208'2 | 0'0 | 208'2 | ... | ... | 0.048635 |
| 0.01694 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 218'2 | 0'0 | 218'2 | ... | ... | 0.049049 |
| 0.016537 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 228'2 | 0'0 | 228'2 | ... | ... | 0.04946 |
| 0.016162 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 238'2 | 0'0 | 238'2 | ... | ... | 0.049868 |
| 0.015813 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 248'2 | 0'0 | 248'2 | ... | ... | 0.050273 |
| 0.015487 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 258'2 | 0'0 | 258'2 | ... | ... | 0.050675 |
| 0.015182 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 268'2 | 0'0 | 268'2 | ... | ... | 0.051074 |
| 0.014897 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 278'2 | 0'0 | 278'2 | ... | ... | 0.051471 |
| 0.014628 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 288'2 | 0'0 | 288'2 | ... | ... | 0.051866 |
| 0.014375 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 298'2 | 0'0 | 298'2 | ... | ... | 0.052258 |
| 0.014136 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 308'2 | 0'0 | 308'2 | ... | ... | 0.052647 |
| 0.01391 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 318'2 | 0'0 | 318'2 | ... | ... | 0.053034 |
| 0.013695 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 328'2 | 0'0 | 328'2 | ... | ... | 0.053419 |
| 0.013492 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 338'2 | 0'0 | 338'2 | ... | ... | 0.053802 |
| 0.013298 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 348'2 | 0'0 | 348'2 | ... | ... | 0.054182 |
| 0.013115 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 358'2 | 0'0 | 358'2 | ... | ... | 0.05456 |
| 0.012174 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 418'2 | 0'0 | 418'2 | ... | ... | 0.056784 |
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.