Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.062288 | ... | ... | 583'0 | 0'0 | 583'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044767 |
| 1.089083 | ... | ... | 563'0 | 0'0 | 563'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046789 |
| 1.115926 | ... | ... | 543'0 | 0'0 | 543'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048921 |
| 1.14289 | ... | ... | 523'0 | 0'0 | 523'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.051169 |
| 1.170051 | ... | ... | 503'0 | 0'0 | 503'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.089627 |
| 1.197494 | ... | ... | 483'0 | 0'0 | 483'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09379 |
| 1.225309 | ... | ... | 463'0 | 0'0 | 463'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09823 |
| 1.253603 | ... | ... | 443'0 | 0'0 | 443'0 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.102965 |
| 1.282487 | ... | ... | 423'0 | 0'0 | 423'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.144455 |
| 1.312091 | ... | ... | 403'0 | 0'0 | 403'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.151642 |
| 1.342568 | ... | ... | 383'0 | 0'0 | 383'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.194809 |
| 1.374094 | ... | ... | 363'0 | 0'0 | 363'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.238681 |
| 1.406877 | ... | ... | 343'0 | 0'0 | 343'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.284001 |
| 1.441169 | ... | ... | 323'0 | 0'0 | 323'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.331433 |
| 1.477271 | ... | ... | 303'0 | 0'0 | 303'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | 0.38157 |
| 1.515553 | ... | ... | 283'0 | 0'0 | 283'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | 0.464737 |
| 1.556486 | ... | ... | 263'0 | 0'0 | 263'0 | 8400 | 1'5 | 0'0 | 1'5 | ... | ... | 0.578001 |
| 1.578121 | ... | ... | 253'0 | 0'0 | 253'0 | 8500 | 1'6 | 0'0 | 1'6 | ... | ... | 0.622159 |
| 1.608522 | ... | ... | 243'1 | 0'0 | 243'1 | 8600 | 2'0 | 0'0 | 2'0 | ... | ... | 0.693178 |
| 1.640337 | ... | ... | 233'2 | 0'0 | 233'2 | 8700 | 2'2 | 0'0 | 2'2 | ... | ... | 0.764386 |
| 1.673702 | ... | ... | 223'3 | 0'0 | 223'3 | 8800 | 2'5 | 0'0 | 2'5 | ... | ... | 0.859064 |
| 1.725264 | ... | ... | 213'6 | 0'0 | 213'6 | 8900 | 3'0 | 0'0 | 3'0 | ... | ... | 0.952735 |
| 1.779037 | ... | ... | 204'1 | 0'0 | 204'1 | 9000 | 3'4 | 0'0 | 3'4 | ... | ... | 1.066065 |
| 1.843268 | ... | ... | 194'5 | 0'0 | 194'5 | 9100 | 4'0 | 0'0 | 4'0 | ... | ... | 1.177582 |
| 1.917852 | ... | ... | 185'2 | 0'0 | 185'2 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | 1.321986 |
| 2.00237 | ... | ... | 176'0 | 0'0 | 176'0 | 9300 | 5'4 | 0'0 | 5'4 | ... | ... | 1.461486 |
| 2.096194 | ... | ... | 166'7 | 0'0 | 166'7 | 9400 | 6'3 | 0'0 | 6'3 | ... | ... | 1.611418 |
| 2.205235 | ... | ... | 158'0 | 0'0 | 158'0 | 9500 | 7'3 | 0'0 | 7'3 | ... | ... | 1.769293 |
| 2.326891 | ... | ... | 149'3 | 0'0 | 149'3 | 9600 | 8'5 | 0'0 | 8'5 | ... | ... | 1.9435 |
| 2.452596 | ... | ... | 140'7 | 0'0 | 140'7 | 9700 | 10'1 | 0'0 | 10'1 | ... | ... | 2.127827 |
| 2.585939 | ... | ... | 132'5 | 0'0 | 132'5 | 9800 | 11'6 | 0'0 | 11'6 | ... | ... | 2.308939 |
| 2.723693 | ... | ... | 124'5 | 0'0 | 124'5 | 9900 | 13'5 | 0'0 | 13'5 | ... | ... | 2.492363 |
| 2.862682 | ... | ... | 116'7 | 0'0 | 116'7 | 10000 | 15'6 | 0'0 | 15'6 | ... | ... | 2.673715 |
| 3.002801 | ... | ... | 109'4 | 0'0 | 109'4 | 10100 | 18'2 | 0'0 | 18'2 | ... | ... | 2.85351 |
| 3.13711 | ... | ... | 102'3 | 0'0 | 102'3 | 10200 | 20'7 | 0'0 | 20'7 | ... | ... | 3.019121 |
| 3.263214 | ... | ... | 95'4 | 0'0 | 95'4 | 10300 | 23'7 | 0'0 | 23'7 | ... | ... | 3.175654 |
| 3.38028 | ... | ... | 89'0 | 0'0 | 89'0 | 10400 | 27'2 | 0'0 | 27'2 | ... | ... | 3.318709 |
| 3.485215 | ... | ... | 82'7 | 0'0 | 82'7 | 10500 | 30'7 | 0'0 | 30'7 | ... | ... | 3.443735 |
| 3.575096 | ... | ... | 77'0 | 0'0 | 77'0 | 10600 | 34'7 | 0'0 | 34'7 | ... | ... | 3.550459 |
| 3.649268 | ... | ... | 71'4 | 0'0 | 71'4 | 10700 | 39'1 | 0'0 | 39'1 | ... | ... | 3.636671 |
| 3.706399 | ... | ... | 66'2 | 0'0 | 66'2 | 10800 | 43'6 | 0'0 | 43'6 | ... | ... | 3.702203 |
| 3.746193 | ... | ... | 61'3 | 0'0 | 61'3 | 10900 | 48'5 | 0'0 | 48'5 | ... | ... | 3.746505 |
| 3.768486 | ... | ... | 56'7 | 0'0 | 56'7 | 11000 | 55'0 | 1'1 | 53'7 | 55'0 | 55'0 | 3.769539 |
| 3.773709 | ... | ... | 52'4 | 0'0 | 52'4 | 11100 | 59'3 | 0'0 | 59'3 | ... | ... | 3.772769 |
| 3.762474 | ... | ... | 48'4 | 0'0 | 48'4 | 11200 | 65'1 | 0'0 | 65'1 | ... | ... | 3.756164 |
| 3.735702 | ... | ... | 44'6 | 0'0 | 44'6 | 11300 | 71'2 | 0'0 | 71'2 | ... | ... | 3.721459 |
| 3.694471 | ... | ... | 41'2 | 0'0 | 41'2 | 11400 | 77'4 | 0'0 | 77'4 | ... | ... | 3.669315 |
| 3.640065 | ... | ... | 38'0 | 0'0 | 38'0 | 11500 | 84'1 | 0'0 | 84'1 | ... | ... | 3.602496 |
| 3.573985 | ... | ... | 35'0 | 0'0 | 35'0 | 11600 | 90'7 | 0'0 | 90'7 | ... | ... | 3.52083 |
| 3.497959 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 98'0 | 0'0 | 98'0 | ... | ... | 3.429171 |
| 3.413939 | ... | ... | 29'6 | 0'0 | 29'6 | 11800 | 105'2 | 0'0 | 105'2 | ... | ... | 3.32604 |
| 3.321533 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 112'6 | 0'0 | 112'6 | ... | ... | 3.215592 |
| 3.192651 | 24'0 | 24'0 | 25'2 | -1'2 | 24'0 | 12000 | 120'3 | 0'0 | 120'3 | ... | ... | 3.0966 |
| 3.122233 | ... | ... | 23'2 | 0'0 | 23'2 | 12100 | 128'2 | 0'0 | 128'2 | ... | ... | 2.974845 |
| 3.019416 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 136'2 | 0'0 | 136'2 | ... | ... | 2.848065 |
| 2.914253 | ... | ... | 19'7 | 0'0 | 19'7 | 12300 | 144'4 | 0'0 | 144'4 | ... | ... | 2.72391 |
| 2.807918 | ... | ... | 18'3 | 0'0 | 18'3 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | 2.598956 |
| 2.701633 | ... | ... | 17'0 | 0'0 | 17'0 | 12500 | 161'3 | 0'0 | 161'3 | ... | ... | 2.474725 |
| 2.590075 | ... | ... | 15'5 | 0'0 | 15'5 | 12600 | 170'0 | 0'0 | 170'0 | ... | ... | 2.35284 |
| 2.487166 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 178'5 | 0'0 | 178'5 | ... | ... | 2.225179 |
| 2.38829 | ... | ... | 13'4 | 0'0 | 13'4 | 12800 | 187'4 | 0'0 | 187'4 | ... | ... | 2.112381 |
| 2.286386 | ... | ... | 12'4 | 0'0 | 12'4 | 12900 | 196'3 | 0'0 | 196'3 | ... | ... | 1.995726 |
| 2.190123 | ... | ... | 11'5 | 0'0 | 11'5 | 13000 | 205'4 | 0'0 | 205'4 | ... | ... | 1.899544 |
| 2.100954 | ... | ... | 10'7 | 0'0 | 10'7 | 13100 | 214'4 | 0'0 | 214'4 | ... | ... | 1.788405 |
| 2.010054 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 223'6 | 0'0 | 223'6 | ... | ... | 1.701729 |
| 1.91707 | ... | ... | 9'3 | 0'0 | 9'3 | 13300 | 233'0 | 0'0 | 233'0 | ... | ... | 1.614054 |
| 1.833226 | ... | ... | 8'6 | 0'0 | 8'6 | 13400 | 242'2 | 0'0 | 242'2 | ... | ... | 1.525003 |
| 1.686231 | ... | ... | 7'6 | 0'0 | 7'6 | 13600 | 261'1 | 0'0 | 261'1 | ... | ... | 1.392725 |
| 1.536069 | ... | ... | 6'6 | 0'0 | 6'6 | 13800 | 280'1 | 0'0 | 280'1 | ... | ... | 1.278126 |
| 1.425514 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 14000 | 299'2 | 0'0 | 299'2 | ... | ... | 1.18292 |
| 1.299543 | ... | ... | 5'3 | 0'0 | 5'3 | 14200 | 318'5 | 0'0 | 318'5 | ... | ... | 1.127335 |
| 1.187379 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 338'1 | 0'0 | 338'1 | ... | ... | 1.093301 |
| 1.108611 | 4'3 | 4'3 | 4'3 | 0'0 | 4'3 | 14600 | 357'6 | 0'0 | 357'6 | ... | ... | 1.079816 |
| 1.012568 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 377'3 | 0'0 | 377'3 | ... | ... | 1.067832 |
| 0.953445 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 397'2 | 0'0 | 397'2 | ... | ... | 1.090472 |
| 0.876042 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 417'1 | 0'0 | 417'1 | ... | ... | 1.111582 |
| 0.818522 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 437'0 | 0'0 | 437'0 | ... | ... | 1.131386 |
| 0.76158 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 457'0 | 0'0 | 457'0 | ... | ... | 1.163969 |
| 0.704917 | ... | ... | 2'4 | 0'0 | 2'4 | 15800 | 477'0 | 0'0 | 477'0 | ... | ... | 1.194164 |
| 0.670359 | ... | ... | 2'3 | 0'0 | 2'3 | 16000 | 497'0 | 0'0 | 497'0 | ... | ... | 1.222318 |
| 0.63662 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 517'0 | 0'0 | 517'0 | ... | ... | 1.248711 |
| 0.580868 | ... | ... | 2'0 | 0'0 | 2'0 | 16400 | 537'0 | 0'0 | 537'0 | ... | ... | 1.273576 |
| 0.235383 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 897'0 | 0'0 | 897'0 | ... | ... | 1.584637 |
| 0.08501 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1397'0 | 0'0 | 1397'0 | ... | ... | 1.85835 |
| 0.043249 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1897'0 | 0'0 | 1897'0 | ... | ... | 2.068632 |
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.