Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.871303 | ... | ... | 491'2 | 5'4 | 496'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044617 |
| 0.889014 | ... | ... | 471'2 | 5'4 | 476'6 | 5400 | 0'2 | 0'1 | 0'1 | ... | ... | 0.078289 |
| 0.906348 | ... | ... | 451'2 | 5'4 | 456'6 | 5600 | 0'3 | 0'1 | 0'2 | ... | ... | 0.10999 |
| 0.923327 | ... | ... | 431'2 | 5'4 | 436'6 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.115449 |
| 0.939971 | ... | ... | 411'2 | 5'4 | 416'6 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.148392 |
| 0.956297 | ... | ... | 391'2 | 5'4 | 396'6 | 6200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.155977 |
| 0.972318 | ... | ... | 371'2 | 5'4 | 376'6 | 6400 | 0'5 | -0'1 | 0'6 | ... | ... | 0.191241 |
| 0.988054 | ... | ... | 351'2 | 5'4 | 356'6 | 6600 | 0'6 | -0'1 | 0'7 | ... | ... | 0.227671 |
| 1.003516 | ... | ... | 331'2 | 5'4 | 336'6 | 6800 | 1'0 | -0'1 | 1'1 | ... | ... | 0.289904 |
| 1.018717 | ... | ... | 311'2 | 5'4 | 316'6 | 7000 | 1'1 | -0'2 | 1'3 | ... | ... | 0.329895 |
| 1.033665 | ... | ... | 291'2 | 5'4 | 296'6 | 7200 | 1'3 | -0'2 | 1'5 | ... | ... | 0.395395 |
| 1.048374 | ... | ... | 271'2 | 5'4 | 276'6 | 7400 | 1'6 | -0'2 | 2'0 | ... | ... | 0.484497 |
| 1.072083 | ... | ... | 251'4 | 5'3 | 256'7 | 7600 | 2'2 | -0'2 | 2'4 | ... | ... | 0.594676 |
| 1.116822 | ... | ... | 232'0 | 5'2 | 237'2 | 7800 | 2'7 | -0'4 | 3'3 | ... | ... | 0.723643 |
| 1.195992 | ... | ... | 213'0 | 5'0 | 218'0 | 8000 | 3'7 | -0'5 | 4'4 | ... | ... | 0.900126 |
| 1.320733 | ... | ... | 194'4 | 4'6 | 199'2 | 8200 | 5'2 | -0'6 | 6'0 | ... | ... | 1.110923 |
| 1.495437 | ... | ... | 176'5 | 4'4 | 181'1 | 8400 | 7'1 | -1'0 | 8'1 | 7'1 | 7'1 | 1.355034 |
| 1.715314 | ... | ... | 159'4 | 4'2 | 163'6 | 8600 | 9'5 | -1'2 | 10'7 | ... | ... | 1.625548 |
| 1.967376 | ... | ... | 143'2 | 4'0 | 147'2 | 8800 | 12'7 | -1'4 | 14'3 | ... | ... | 1.911234 |
| 2.229684 | ... | ... | 128'0 | 3'5 | 131'5 | 9000 | 17'0 | -1'7 | 18'7 | ... | ... | 2.198206 |
| 2.486515 | ... | ... | 113'6 | 3'2 | 117'0 | 9200 | 22'1 | -2'1 | 24'2 | ... | ... | 2.4715 |
| 2.721946 | ... | ... | 100'4 | 3'0 | 103'4 | 9400 | 28'2 | -2'3 | 30'5 | ... | ... | 2.714869 |
| 2.920783 | ... | ... | 88'3 | 2'6 | 91'1 | 9600 | 35'4 | -2'5 | 38'1 | ... | ... | 2.918181 |
| 3.072659 | ... | ... | 77'2 | 2'3 | 79'5 | 9800 | 43'5 | -3'0 | 46'5 | ... | ... | 3.072072 |
| 3.174377 | ... | ... | 67'1 | 2'1 | 69'2 | 10000 | 52'7 | -3'2 | 56'1 | ... | ... | 3.174357 |
| 3.223657 | ... | ... | 58'0 | 1'7 | 59'7 | 10200 | 63'1 | -3'4 | 66'5 | ... | ... | 3.223631 |
| 3.221748 | ... | ... | 50'0 | 1'5 | 51'5 | 10400 | 74'3 | -3'6 | 78'1 | ... | ... | 3.221836 |
| 3.172951 | 42'4 | 42'4 | 43'0 | 1'3 | 44'3 | 10600 | 86'6 | -4'0 | 90'6 | ... | ... | 3.173836 |
| 3.082454 | 38'0 | 36'0 | 36'6 | 1'1 | 37'7 | 10800 | 99'7 | -4'3 | 104'2 | ... | ... | 3.085484 |
| 2.959362 | ... | ... | 31'4 | 0'7 | 32'3 | 11000 | 114'0 | -4'4 | 118'4 | ... | ... | 2.966349 |
| 2.81102 | ... | ... | 26'7 | 0'6 | 27'5 | 11200 | 128'7 | -4'5 | 133'4 | ... | ... | 2.824162 |
| 2.643988 | ... | ... | 22'7 | 0'5 | 23'4 | 11400 | 144'4 | -4'6 | 149'2 | ... | ... | 2.668831 |
| 2.471012 | 19'6 | 19'6 | 19'4 | 0'5 | 20'1 | 11600 | 160'6 | -4'6 | 165'4 | ... | ... | 2.507746 |
| 2.289609 | ... | ... | 16'5 | 0'4 | 17'1 | 11800 | 177'4 | -4'7 | 182'3 | ... | ... | 2.34592 |
| 2.110945 | ... | ... | 14'2 | 0'3 | 14'5 | 12000 | 194'6 | -5'0 | 199'6 | ... | ... | 2.191038 |
| 1.943914 | ... | ... | 12'2 | 0'3 | 12'5 | 12200 | 212'4 | -5'0 | 217'4 | ... | ... | 2.051008 |
| 1.781435 | 10'2 | 10'2 | 10'4 | 0'3 | 10'7 | 12400 | 230'4 | -5'2 | 235'6 | ... | ... | 1.919431 |
| 1.627159 | ... | ... | 9'1 | 0'2 | 9'3 | 12600 | 249'0 | -5'1 | 254'1 | ... | ... | 1.814526 |
| 1.485102 | ... | ... | 7'7 | 0'2 | 8'1 | 12800 | 267'5 | -5'2 | 272'7 | ... | ... | 1.718058 |
| 1.348022 | ... | ... | 6'7 | 0'1 | 7'0 | 13000 | 286'4 | -5'2 | 291'6 | ... | ... | 1.639161 |
| 1.229931 | ... | ... | 6'0 | 0'1 | 6'1 | 13200 | 305'5 | -5'2 | 310'7 | ... | ... | 1.579347 |
| 1.121889 | ... | ... | 5'2 | 0'1 | 5'3 | 13400 | 324'7 | -5'3 | 330'2 | ... | ... | 1.530732 |
| 1.025631 | ... | ... | 4'5 | 0'1 | 4'6 | 13600 | 344'2 | -5'4 | 349'6 | ... | ... | 1.493248 |
| 0.942953 | ... | ... | 4'1 | 0'1 | 4'2 | 13800 | 363'7 | -5'3 | 369'2 | ... | ... | 1.475084 |
| 0.859502 | ... | ... | 3'5 | 0'1 | 3'6 | 14000 | 383'5 | -5'3 | 389'0 | ... | ... | 1.466909 |
| 0.791625 | ... | ... | 3'2 | 0'1 | 3'3 | 14200 | 403'3 | -5'4 | 408'7 | ... | ... | 1.459925 |
| 0.72342 | ... | ... | 2'7 | 0'1 | 3'0 | 14400 | 423'2 | -5'4 | 428'6 | ... | ... | 1.461754 |
| 0.654345 | ... | ... | 2'5 | 0'0 | 2'5 | 14600 | 443'2 | -5'4 | 448'6 | ... | ... | 1.471527 |
| 0.603504 | ... | ... | 2'3 | 0'0 | 2'3 | 14800 | 463'2 | -5'4 | 468'6 | ... | ... | 1.481217 |
| 0.55259 | ... | ... | 2'1 | 0'0 | 2'1 | 15000 | 483'2 | -5'4 | 488'6 | ... | ... | 1.490824 |
| 0.522138 | ... | ... | 1'7 | 0'1 | 2'0 | 15200 | 503'2 | -5'4 | 508'6 | ... | ... | 1.500352 |
| 0.471064 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 523'2 | -5'4 | 528'6 | ... | ... | 1.509801 |
| 0.441299 | ... | ... | 1'4 | 0'1 | 1'5 | 15600 | 543'2 | -5'4 | 548'6 | ... | ... | 1.519175 |
| 0.411846 | ... | ... | 1'3 | 0'1 | 1'4 | 15800 | 563'2 | -5'4 | 568'6 | ... | ... | 1.528473 |
| 0.382596 | ... | ... | 1'2 | 0'1 | 1'3 | 16000 | 583'2 | -5'4 | 588'6 | ... | ... | 1.537696 |
| 0.35343 | ... | ... | 1'1 | 0'1 | 1'2 | 16200 | 603'2 | -5'4 | 608'6 | ... | ... | 1.546847 |
| 0.324219 | ... | ... | 1'1 | 0'0 | 1'1 | 16400 | 623'2 | -5'4 | 628'6 | ... | ... | 1.555928 |
| 0.294817 | ... | ... | 1'0 | 0'0 | 1'0 | 16600 | 643'2 | -5'4 | 648'6 | ... | ... | 1.564939 |
| 0.290506 | ... | ... | 0'7 | 0'1 | 1'0 | 16800 | 663'2 | -5'4 | 668'6 | ... | ... | 1.57388 |
| 0.261264 | ... | ... | 0'7 | 0'0 | 0'7 | 17000 | 683'2 | -5'4 | 688'6 | ... | ... | 1.582753 |
| 0.257657 | ... | ... | 0'7 | 0'0 | 0'7 | 17200 | 703'2 | -5'4 | 708'6 | ... | ... | 1.591559 |
| 0.228304 | ... | ... | 0'6 | 0'0 | 0'6 | 17400 | 723'2 | -5'4 | 728'6 | ... | ... | 1.600299 |
| 0.225319 | ... | ... | 0'6 | 0'0 | 0'6 | 17600 | 743'2 | -5'4 | 748'6 | ... | ... | 1.608975 |
| 0.222467 | ... | ... | 0'6 | 0'0 | 0'6 | 17800 | 763'2 | -5'4 | 768'6 | ... | ... | 1.617588 |
| 0.193117 | ... | ... | 0'5 | 0'0 | 0'5 | 18000 | 783'2 | -5'4 | 788'6 | ... | ... | 1.626139 |
| 0.190777 | ... | ... | 0'5 | 0'0 | 0'5 | 18200 | 803'2 | -5'4 | 808'6 | ... | ... | 1.634627 |
| 0.188534 | ... | ... | 0'5 | 0'0 | 0'5 | 18400 | 823'2 | -5'4 | 828'6 | ... | ... | 1.643056 |
| 0.158734 | ... | ... | 0'4 | 0'0 | 0'4 | 18600 | 843'2 | -5'4 | 848'6 | ... | ... | 1.651425 |
| 0.155228 | ... | ... | 0'4 | 0'0 | 0'4 | 19000 | 883'2 | -5'4 | 888'6 | ... | ... | 1.667989 |
| 0.119413 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 983'2 | -5'4 | 988'6 | ... | ... | 1.708411 |
| 0.084158 | ... | ... | 0'2 | 0'0 | 0'2 | 21000 | 1083'2 | -5'4 | 1088'6 | ... | ... | 1.747509 |
| 0.080709 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1183'2 | -5'4 | 1188'6 | ... | ... | 1.785367 |
| 0.045538 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1283'2 | -5'4 | 1288'6 | ... | ... | 1.822064 |
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.