Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.752467 | ... | ... | 491'4 | 6'6 | 498'2 | 5200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.041271 |
| 0.767573 | ... | ... | 471'4 | 6'6 | 478'2 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.072423 |
| 0.782366 | ... | ... | 451'4 | 6'6 | 458'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.076005 |
| 0.796864 | ... | ... | 431'4 | 6'6 | 438'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.079827 |
| 0.811082 | ... | ... | 411'4 | 6'6 | 418'2 | 6000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.083916 |
| 0.825033 | ... | ... | 391'4 | 6'6 | 398'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.117977 |
| 0.838732 | ... | ... | 371'4 | 6'6 | 378'2 | 6400 | 0'3 | -0'1 | 0'4 | ... | ... | 0.124217 |
| 0.852194 | ... | ... | 351'4 | 6'6 | 358'2 | 6600 | 0'4 | -0'1 | 0'5 | ... | ... | 0.15995 |
| 0.865427 | ... | ... | 331'4 | 6'6 | 338'2 | 6800 | 0'5 | -0'2 | 0'7 | ... | ... | 0.19646 |
| 0.87844 | ... | ... | 311'4 | 6'6 | 318'2 | 7000 | 0'6 | -0'2 | 1'0 | ... | ... | 0.234406 |
| 0.891245 | ... | ... | 291'4 | 6'6 | 298'2 | 7200 | 1'0 | -0'1 | 1'1 | ... | ... | 0.299026 |
| 0.90385 | ... | ... | 271'4 | 6'6 | 278'2 | 7400 | 1'2 | -0'2 | 1'4 | ... | ... | 0.364658 |
| 0.916266 | ... | ... | 251'5 | 6'5 | 258'2 | 7600 | 1'4 | -0'3 | 1'7 | ... | ... | 0.432683 |
| 0.938963 | ... | ... | 231'7 | 6'4 | 238'3 | 7800 | 2'0 | -0'4 | 2'4 | ... | ... | 0.545185 |
| 0.99644 | ... | ... | 212'4 | 6'3 | 218'7 | 8000 | 2'5 | -0'5 | 3'2 | 2'7 | 2'7 | 0.676399 |
| 1.081994 | ... | ... | 193'5 | 6'0 | 199'5 | 8200 | 3'5 | -0'6 | 4'3 | 4'0 | 4'0 | 0.855562 |
| 1.227046 | ... | ... | 175'2 | 5'6 | 181'0 | 8400 | 5'0 | -1'0 | 6'0 | 5'4 | 5'3 | 1.068621 |
| 1.421795 | ... | ... | 157'4 | 5'4 | 163'0 | 8600 | 7'0 | -1'2 | 8'2 | ... | ... | 1.324161 |
| 1.664538 | ... | ... | 140'6 | 5'1 | 145'7 | 8800 | 9'5 | -1'5 | 11'2 | ... | ... | 1.600068 |
| 1.929366 | ... | ... | 124'7 | 4'6 | 129'5 | 9000 | 13'2 | -1'7 | 15'1 | 15'5 | 14'1 | 1.896038 |
| 2.193751 | ... | ... | 110'0 | 4'2 | 114'2 | 9200 | 17'5 | -2'3 | 20'0 | 19'0 | 19'0 | 2.176633 |
| 2.446487 | ... | ... | 96'2 | 3'7 | 100'1 | 9400 | 23'1 | -2'7 | 26'0 | 25'2 | 23'1 | 2.437272 |
| 2.663564 | ... | ... | 83'5 | 3'4 | 87'1 | 9600 | 29'7 | -3'1 | 33'0 | 32'2 | 31'6 | 2.660567 |
| 2.832359 | ... | ... | 72'1 | 3'1 | 75'2 | 9800 | 37'6 | -3'3 | 41'1 | 39'2 | 39'2 | 2.83192 |
| 2.94535 | 60'3 | 60'3 | 61'6 | 2'6 | 64'4 | 10000 | 46'5 | -3'6 | 50'3 | 52'0 | 49'1 | 2.945326 |
| 2.999266 | ... | ... | 52'4 | 2'3 | 54'7 | 10200 | 56'5 | -4'1 | 60'6 | ... | ... | 2.999256 |
| 2.9947 | 43'4 | 43'4 | 44'3 | 2'0 | 46'3 | 10400 | 67'6 | -4'5 | 72'3 | 71'7 | 71'7 | 2.994811 |
| 2.936591 | 39'2 | 36'5 | 37'3 | 1'6 | 39'1 | 10600 | 80'1 | -4'7 | 85'0 | ... | ... | 2.937379 |
| 2.831893 | 32'4 | 30'6 | 31'3 | 1'3 | 32'6 | 10800 | 93'4 | -5'1 | 98'5 | 98'4 | 97'2 | 2.835398 |
| 2.69109 | 27'6 | 25'0 | 26'2 | 1'1 | 27'3 | 11000 | 107'6 | -5'4 | 113'2 | 112'6 | 111'0 | 2.698233 |
| 2.525145 | ... | ... | 21'7 | 1'0 | 22'7 | 11200 | 122'7 | -5'6 | 128'5 | ... | ... | 2.537516 |
| 2.344286 | 17'7 | 17'5 | 18'2 | 0'7 | 19'1 | 11400 | 138'7 | -5'6 | 144'5 | ... | ... | 2.367284 |
| 2.151788 | ... | ... | 15'2 | 0'5 | 15'7 | 11600 | 155'3 | -6'0 | 161'3 | ... | ... | 2.189518 |
| 1.962045 | ... | ... | 12'6 | 0'4 | 13'2 | 11800 | 172'5 | -6'0 | 178'5 | ... | ... | 2.024056 |
| 1.780682 | 10'7 | 10'4 | 10'6 | 0'3 | 11'1 | 12000 | 190'2 | -6'2 | 196'4 | ... | ... | 1.865686 |
| 1.609465 | ... | ... | 9'0 | 0'3 | 9'3 | 12200 | 208'3 | -6'2 | 214'5 | ... | ... | 1.728246 |
| 1.455976 | 7'6 | 7'6 | 7'5 | 0'3 | 8'0 | 12400 | 226'6 | -6'3 | 233'1 | ... | ... | 1.603551 |
| 1.30568 | ... | ... | 6'4 | 0'2 | 6'6 | 12600 | 245'4 | -6'4 | 252'0 | ... | ... | 1.503796 |
| 1.172211 | ... | ... | 5'5 | 0'1 | 5'6 | 12800 | 264'4 | -6'4 | 271'0 | ... | ... | 1.423853 |
| 1.060663 | ... | ... | 4'6 | 0'2 | 5'0 | 13000 | 283'5 | -6'4 | 290'1 | ... | ... | 1.355873 |
| 0.961319 | ... | ... | 4'1 | 0'2 | 4'3 | 13200 | 303'0 | -6'5 | 309'5 | ... | ... | 1.309817 |
| 0.860311 | 3'4 | 3'4 | 3'5 | 0'1 | 3'6 | 13400 | 322'4 | -6'5 | 329'1 | ... | ... | 1.276145 |
| 0.773313 | ... | ... | 3'1 | 0'1 | 3'2 | 13600 | 342'1 | -6'6 | 348'7 | ... | ... | 1.254356 |
| 0.702512 | ... | ... | 2'6 | 0'1 | 2'7 | 13800 | 361'7 | -6'6 | 368'5 | ... | ... | 1.243697 |
| 0.631255 | ... | ... | 2'3 | 0'1 | 2'4 | 14000 | 381'6 | -6'6 | 388'4 | ... | ... | 1.243223 |
| 0.578602 | ... | ... | 2'1 | 0'1 | 2'2 | 14200 | 401'6 | -6'6 | 408'4 | ... | ... | 1.251852 |
| 0.52616 | ... | ... | 1'7 | 0'1 | 2'0 | 14400 | 421'6 | -6'6 | 428'4 | ... | ... | 1.260411 |
| 0.473519 | ... | ... | 1'6 | 0'0 | 1'6 | 14600 | 441'6 | -6'6 | 448'4 | ... | ... | 1.268899 |
| 0.442304 | ... | ... | 1'4 | 0'1 | 1'5 | 14800 | 461'6 | -6'6 | 468'4 | ... | ... | 1.277318 |
| 0.389125 | ... | ... | 1'3 | 0'0 | 1'3 | 15000 | 481'6 | -6'6 | 488'4 | ... | ... | 1.285669 |
| 0.35842 | ... | ... | 1'2 | 0'0 | 1'2 | 15200 | 501'6 | -6'6 | 508'4 | ... | ... | 1.293954 |
| 0.327919 | ... | ... | 1'1 | 0'0 | 1'1 | 15400 | 521'6 | -6'6 | 528'4 | ... | ... | 1.302171 |
| 0.297457 | ... | ... | 1'0 | 0'0 | 1'0 | 15600 | 541'6 | -6'6 | 548'4 | ... | ... | 1.310325 |
| 0.266843 | ... | ... | 0'7 | 0'0 | 0'7 | 15800 | 561'6 | -6'6 | 568'4 | ... | ... | 1.318417 |
| 0.262239 | ... | ... | 0'7 | 0'0 | 0'7 | 16000 | 581'6 | -6'6 | 588'4 | ... | ... | 1.326447 |
| 0.231883 | ... | ... | 0'6 | 0'0 | 0'6 | 16200 | 601'6 | -6'6 | 608'4 | ... | ... | 1.334416 |
| 0.228125 | ... | ... | 0'6 | 0'0 | 0'6 | 16400 | 621'6 | -6'6 | 628'4 | ... | ... | 1.342327 |
| 0.197654 | ... | ... | 0'5 | 0'0 | 0'5 | 16600 | 641'6 | -6'6 | 648'4 | ... | ... | 1.350178 |
| 0.194636 | ... | ... | 0'5 | 0'0 | 0'5 | 16800 | 661'6 | -6'6 | 668'4 | ... | ... | 1.357973 |
| 0.163611 | ... | ... | 0'4 | 0'0 | 0'4 | 17000 | 681'6 | -6'6 | 688'4 | ... | ... | 1.365712 |
| 0.161238 | ... | ... | 0'4 | 0'0 | 0'4 | 17200 | 701'6 | -6'6 | 708'4 | ... | ... | 1.373395 |
| 0.158978 | ... | ... | 0'4 | 0'0 | 0'4 | 17400 | 721'6 | -6'6 | 728'4 | ... | ... | 1.381022 |
| 0.127295 | ... | ... | 0'3 | 0'0 | 0'3 | 17600 | 741'6 | -6'6 | 748'4 | ... | ... | 1.388596 |
| 0.125588 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 761'6 | -6'6 | 768'4 | ... | ... | 1.396116 |
| 0.123958 | ... | ... | 0'3 | 0'0 | 0'3 | 18000 | 781'6 | -6'6 | 788'4 | ... | ... | 1.403585 |
| 0.122399 | ... | ... | 0'3 | 0'0 | 0'3 | 18200 | 801'6 | -6'6 | 808'4 | ... | ... | 1.411003 |
| 0.120897 | ... | ... | 0'3 | 0'0 | 0'3 | 18400 | 821'6 | -6'6 | 828'4 | ... | ... | 1.41837 |
| 0.088412 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 841'6 | -6'6 | 848'4 | ... | ... | 1.425688 |
| 0.086362 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 881'6 | -6'6 | 888'4 | ... | ... | 1.440178 |
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.