Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.80434 | ... | ... | 612'6 | 9'0 | 621'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.039462 |
| 0.820522 | ... | ... | 592'6 | 9'0 | 601'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041162 |
| 0.836371 | ... | ... | 572'6 | 9'0 | 581'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042947 |
| 0.851908 | ... | ... | 552'6 | 9'0 | 561'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044827 |
| 0.867148 | ... | ... | 532'6 | 9'0 | 541'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.04681 |
| 0.882107 | ... | ... | 512'6 | 9'0 | 521'6 | 6200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.048902 |
| 0.896799 | ... | ... | 492'6 | 9'0 | 501'6 | 6400 | 0'1 | -0'1 | 0'2 | ... | ... | 0.051124 |
| 0.911238 | ... | ... | 472'6 | 9'0 | 481'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.089458 |
| 0.925437 | ... | ... | 452'6 | 9'0 | 461'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.093588 |
| 0.939405 | ... | ... | 432'6 | 9'0 | 441'6 | 7000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.097993 |
| 0.953151 | ... | ... | 412'6 | 9'0 | 421'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.137371 |
| 0.966688 | ... | ... | 392'6 | 9'0 | 401'6 | 7400 | 0'3 | -0'1 | 0'4 | ... | ... | 0.144057 |
| 0.980023 | ... | ... | 372'6 | 9'0 | 381'6 | 7600 | 0'4 | -0'1 | 0'5 | ... | ... | 0.184908 |
| 0.993164 | ... | ... | 352'6 | 9'0 | 361'6 | 7800 | 0'5 | -0'1 | 0'6 | ... | ... | 0.226354 |
| 1.00612 | ... | ... | 332'6 | 9'0 | 341'6 | 8000 | 0'6 | -0'1 | 0'7 | ... | ... | 0.2691 |
| 1.018896 | ... | ... | 312'6 | 9'0 | 321'6 | 8200 | 0'7 | -0'1 | 1'0 | ... | ... | 0.31376 |
| 1.031501 | ... | ... | 292'6 | 9'0 | 301'6 | 8400 | 1'1 | -0'1 | 1'2 | ... | ... | 0.389087 |
| 1.03774 | ... | ... | 282'6 | 9'0 | 291'6 | 8500 | 1'2 | -0'1 | 1'3 | ... | ... | 0.427239 |
| 1.043939 | ... | ... | 272'6 | 9'0 | 281'6 | 8600 | 1'3 | -0'1 | 1'4 | ... | ... | 0.465966 |
| 1.050099 | ... | ... | 262'6 | 9'0 | 271'6 | 8700 | 1'4 | -0'2 | 1'6 | ... | ... | 0.505434 |
| 1.056218 | ... | ... | 252'7 | 8'7 | 261'6 | 8800 | 1'6 | -0'2 | 2'0 | ... | ... | 0.570565 |
| 1.075118 | ... | ... | 243'0 | 8'7 | 251'7 | 8900 | 2'0 | -0'2 | 2'2 | ... | ... | 0.63522 |
| 1.094962 | ... | ... | 233'2 | 8'6 | 242'0 | 9000 | 2'2 | -0'2 | 2'4 | 2'2 | 2'2 | 0.699896 |
| 1.129204 | ... | ... | 223'4 | 8'6 | 232'2 | 9100 | 2'4 | -0'3 | 2'7 | ... | ... | 0.765002 |
| 1.165164 | ... | ... | 213'7 | 8'5 | 222'4 | 9200 | 2'7 | -0'3 | 3'2 | ... | ... | 0.851296 |
| 1.216446 | ... | ... | 204'3 | 8'4 | 212'7 | 9300 | 3'3 | -0'3 | 3'6 | ... | ... | 0.95583 |
| 1.283035 | ... | ... | 194'7 | 8'4 | 203'3 | 9400 | 3'7 | -0'4 | 4'3 | ... | ... | 1.058218 |
| 1.364298 | ... | ... | 185'5 | 8'3 | 194'0 | 9500 | 4'3 | -0'6 | 5'1 | ... | ... | 1.159449 |
| 1.44708 | ... | ... | 176'4 | 8'1 | 184'5 | 9600 | 5'1 | -0'7 | 6'0 | ... | ... | 1.290403 |
| 1.554728 | ... | ... | 167'4 | 8'0 | 175'4 | 9700 | 6'0 | -1'0 | 7'0 | ... | ... | 1.430845 |
| 1.672859 | ... | ... | 158'6 | 7'6 | 166'4 | 9800 | 7'0 | -1'1 | 8'1 | ... | ... | 1.578408 |
| 1.809232 | ... | ... | 150'2 | 7'4 | 157'6 | 9900 | 8'1 | -1'3 | 9'4 | ... | ... | 1.730965 |
| 1.959059 | ... | ... | 141'7 | 7'3 | 149'2 | 10000 | 9'4 | -1'5 | 11'1 | 10'4 | 10'4 | 1.895942 |
| 2.110251 | ... | ... | 133'7 | 7'0 | 140'7 | 10100 | 11'1 | -1'7 | 13'0 | ... | ... | 2.067964 |
| 2.274098 | ... | ... | 126'0 | 6'7 | 132'7 | 10200 | 12'7 | -2'2 | 15'1 | 14'4 | 14'0 | 2.235713 |
| 2.432909 | ... | ... | 118'4 | 6'4 | 125'0 | 10300 | 15'0 | -2'3 | 17'3 | ... | ... | 2.409654 |
| 2.594765 | ... | ... | 111'2 | 6'2 | 117'4 | 10400 | 17'3 | -2'5 | 20'0 | 18'4 | 18'4 | 2.578573 |
| 2.750439 | 108'7 | 108'7 | 104'2 | 6'0 | 110'2 | 10500 | 20'0 | -2'7 | 22'7 | 22'2 | 21'6 | 2.739723 |
| 2.897461 | ... | ... | 97'5 | 5'5 | 103'2 | 10600 | 22'6 | -3'2 | 26'0 | ... | ... | 2.888025 |
| 3.033791 | ... | ... | 91'2 | 5'2 | 96'4 | 10700 | 26'0 | -3'4 | 29'4 | 28'3 | 28'3 | 3.03012 |
| 3.159241 | 87'0 | 87'0 | 85'1 | 5'0 | 90'1 | 10800 | 29'3 | -3'7 | 33'2 | 32'5 | 30'2 | 3.156017 |
| 3.269924 | ... | ... | 79'2 | 4'6 | 84'0 | 10900 | 33'1 | -4'1 | 37'2 | ... | ... | 3.268385 |
| 3.365605 | 74'0 | 74'0 | 73'6 | 4'4 | 78'2 | 11000 | 37'1 | -4'4 | 41'5 | ... | ... | 3.364398 |
| 3.443996 | ... | ... | 68'4 | 4'1 | 72'5 | 11100 | 41'4 | -4'5 | 46'1 | ... | ... | 3.443926 |
| 3.505937 | ... | ... | 63'5 | 3'7 | 67'4 | 11200 | 46'1 | -5'0 | 51'1 | ... | ... | 3.505854 |
| 3.550265 | 62'0 | 56'4 | 59'0 | 3'4 | 62'4 | 11300 | 51'0 | -5'2 | 56'2 | ... | ... | 3.550267 |
| 3.577385 | 55'4 | 54'0 | 54'5 | 3'2 | 57'7 | 11400 | 56'1 | -5'5 | 61'6 | ... | ... | 3.577394 |
| 3.587605 | 50'2 | 50'2 | 50'4 | 3'0 | 53'4 | 11500 | 61'5 | -5'7 | 67'4 | ... | ... | 3.587603 |
| 3.581536 | 48'5 | 48'5 | 46'6 | 2'5 | 49'3 | 11600 | 67'3 | -6'1 | 73'4 | ... | ... | 3.58162 |
| 3.560194 | ... | ... | 43'1 | 2'4 | 45'5 | 11700 | 73'3 | -6'3 | 79'6 | ... | ... | 3.560346 |
| 3.524264 | ... | ... | 39'6 | 2'2 | 42'0 | 11800 | 79'5 | -6'5 | 86'2 | ... | ... | 3.524847 |
| 3.475712 | ... | ... | 36'6 | 2'0 | 38'6 | 11900 | 86'2 | -6'6 | 93'0 | ... | ... | 3.477106 |
| 3.415798 | 34'2 | 33'0 | 33'7 | 1'7 | 35'6 | 12000 | 93'0 | -7'0 | 100'0 | ... | ... | 3.41742 |
| 3.346225 | ... | ... | 31'2 | 1'6 | 33'0 | 12100 | 100'0 | -7'2 | 107'2 | ... | ... | 3.347888 |
| 3.267041 | 30'1 | 28'0 | 28'7 | 1'4 | 30'3 | 12200 | 107'2 | -7'3 | 114'5 | ... | ... | 3.270353 |
| 3.181298 | 25'4 | 25'2 | 26'5 | 1'3 | 28'0 | 12300 | 114'6 | -7'4 | 122'2 | ... | ... | 3.186853 |
| 3.088403 | 23'6 | 23'6 | 24'5 | 1'1 | 25'6 | 12400 | 122'4 | -7'5 | 130'1 | ... | ... | 3.099604 |
| 2.992516 | 22'1 | 20'7 | 22'6 | 1'0 | 23'6 | 12500 | 130'2 | -7'7 | 138'1 | ... | ... | 3.004588 |
| 2.896136 | 20'2 | 20'1 | 21'0 | 1'0 | 22'0 | 12600 | 138'2 | -8'0 | 146'2 | ... | ... | 2.908722 |
| 2.793182 | ... | ... | 19'4 | 0'6 | 20'2 | 12700 | 146'4 | -8'0 | 154'4 | ... | ... | 2.814566 |
| 2.692956 | 18'2 | 18'2 | 18'0 | 0'6 | 18'6 | 12800 | 154'7 | -8'1 | 163'0 | ... | ... | 2.720024 |
| 2.587278 | 16'5 | 16'5 | 16'6 | 0'4 | 17'2 | 12900 | 163'2 | -8'3 | 171'5 | ... | ... | 2.62101 |
| 2.487825 | 15'0 | 14'1 | 15'4 | 0'4 | 16'0 | 13000 | 171'7 | -8'3 | 180'2 | ... | ... | 2.528665 |
| 2.390898 | ... | ... | 14'4 | 0'3 | 14'7 | 13100 | 180'5 | -8'4 | 189'1 | ... | ... | 2.439443 |
| 2.290523 | ... | ... | 13'4 | 0'2 | 13'6 | 13200 | 189'3 | -8'5 | 198'0 | ... | ... | 2.347782 |
| 2.194122 | ... | ... | 12'4 | 0'2 | 12'6 | 13300 | 198'2 | -8'6 | 207'0 | ... | ... | 2.260641 |
| 2.10306 | ... | ... | 11'6 | 0'1 | 11'7 | 13400 | 207'2 | -8'6 | 216'0 | ... | ... | 2.179224 |
| 2.009662 | ... | ... | 10'7 | 0'1 | 11'0 | 13500 | 216'3 | -8'6 | 225'1 | ... | ... | 2.104676 |
| 1.923213 | ... | ... | 10'2 | 0'0 | 10'2 | 13600 | 225'4 | -8'7 | 234'3 | ... | ... | 2.029527 |
| 1.755228 | ... | ... | 9'0 | -0'1 | 8'7 | 13800 | 244'0 | -9'0 | 253'0 | ... | ... | 1.895464 |
| 1.603656 | ... | ... | 7'7 | -0'1 | 7'6 | 14000 | 262'7 | -9'0 | 271'7 | ... | ... | 1.790219 |
| 1.47317 | ... | ... | 7'0 | -0'1 | 6'7 | 14200 | 281'7 | -9'0 | 290'7 | ... | ... | 1.697264 |
| 1.340463 | 5'7 | 5'5 | 6'2 | -0'2 | 6'0 | 14400 | 301'0 | -9'0 | 310'0 | ... | ... | 1.617235 |
| 1.234172 | ... | ... | 5'4 | -0'1 | 5'3 | 14600 | 320'2 | -9'1 | 329'3 | ... | ... | 1.550595 |
| 1.142941 | ... | ... | 5'0 | -0'1 | 4'7 | 14800 | 339'6 | -9'0 | 348'6 | ... | ... | 1.508391 |
| 1.051932 | ... | ... | 4'4 | -0'1 | 4'3 | 15000 | 359'2 | -9'1 | 368'3 | ... | ... | 1.468888 |
| 0.977693 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 379'0 | -9'0 | 388'0 | ... | ... | 1.453027 |
| 0.903971 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 398'6 | -8'7 | 407'5 | ... | ... | 1.438787 |
| 0.848745 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 418'4 | -9'0 | 427'4 | ... | ... | 1.425973 |
| 0.794454 | ... | ... | 3'0 | 0'1 | 3'1 | 15800 | 438'3 | -9'0 | 447'3 | ... | ... | 1.424242 |
| 0.740826 | 2'7 | 2'5 | 2'6 | 0'1 | 2'7 | 16000 | 458'2 | -9'0 | 467'2 | ... | ... | 1.423158 |
| 0.7073 | ... | ... | 2'5 | 0'1 | 2'6 | 16200 | 478'2 | -9'0 | 487'2 | ... | ... | 1.431829 |
| 0.674763 | ... | ... | 2'3 | 0'2 | 2'5 | 16400 | 498'2 | -9'0 | 507'2 | ... | ... | 1.440439 |
| 0.27738 | ... | ... | 0'7 | 0'1 | 1'0 | 20000 | 858'2 | -9'0 | 867'2 | ... | ... | 1.585892 |
| 0.109947 | ... | ... | 0'2 | 0'1 | 0'3 | 25000 | 1358'2 | -9'0 | 1367'2 | ... | ... | 1.763771 |
| 0.040886 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1858'2 | -9'0 | 1867'2 | ... | ... | 1.920488 |
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.