Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.023702 | ... | ... | 578'6 | 0'0 | 578'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048191 |
| 1.042781 | ... | ... | 558'6 | 0'0 | 558'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.050361 |
| 1.061192 | ... | ... | 538'6 | 0'0 | 538'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.05265 |
| 1.078935 | ... | ... | 518'6 | 0'0 | 518'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.055063 |
| 1.096007 | ... | ... | 498'6 | 0'0 | 498'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.096434 |
| 1.112395 | ... | ... | 478'6 | 0'0 | 478'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.100899 |
| 1.128077 | ... | ... | 458'6 | 0'0 | 458'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.14146 |
| 1.143026 | ... | ... | 438'6 | 0'0 | 438'6 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.148156 |
| 1.1572 | ... | ... | 418'6 | 0'0 | 418'6 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.19006 |
| 1.170541 | ... | ... | 398'6 | 0'0 | 398'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.199371 |
| 1.182982 | ... | ... | 378'6 | 0'0 | 378'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.243989 |
| 1.19443 | ... | ... | 358'6 | 0'0 | 358'6 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.289949 |
| 1.204766 | ... | ... | 338'6 | 0'0 | 338'6 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.337835 |
| 1.21383 | ... | ... | 318'6 | 0'0 | 318'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.38823 |
| 1.221419 | ... | ... | 298'6 | 0'0 | 298'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.472068 |
| 1.227264 | ... | ... | 278'6 | 0'0 | 278'6 | 8200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.558333 |
| 1.230989 | ... | ... | 258'6 | 0'0 | 258'6 | 8400 | 1'7 | 0'0 | 1'7 | ... | ... | 0.675478 |
| 1.231906 | ... | ... | 248'6 | 0'0 | 248'6 | 8500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.747896 |
| 1.246974 | ... | ... | 238'7 | 0'0 | 238'7 | 8600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.844628 |
| 1.262688 | ... | ... | 229'0 | 0'0 | 229'0 | 8700 | 2'6 | 0'0 | 2'6 | ... | ... | 0.91716 |
| 1.294963 | ... | ... | 219'2 | 0'0 | 219'2 | 8800 | 3'1 | 0'0 | 3'1 | ... | ... | 1.012794 |
| 1.344995 | ... | ... | 209'5 | 0'0 | 209'5 | 8900 | 3'5 | 0'0 | 3'5 | ... | ... | 1.128578 |
| 1.413208 | ... | ... | 200'1 | 0'0 | 200'1 | 9000 | 4'1 | 0'0 | 4'1 | ... | ... | 1.242532 |
| 1.499242 | ... | ... | 190'6 | 0'0 | 190'6 | 9100 | 4'7 | 0'0 | 4'7 | ... | ... | 1.390373 |
| 1.602049 | ... | ... | 181'4 | 0'0 | 181'4 | 9200 | 5'5 | 0'0 | 5'5 | ... | ... | 1.533205 |
| 1.720058 | ... | ... | 172'3 | 0'0 | 172'3 | 9300 | 6'4 | 0'0 | 6'4 | ... | ... | 1.686889 |
| 1.863916 | ... | ... | 163'4 | 0'0 | 163'4 | 9400 | 7'5 | 0'0 | 7'5 | ... | ... | 1.861433 |
| 2.016836 | ... | ... | 154'6 | 0'0 | 154'6 | 9500 | 8'6 | 0'0 | 8'6 | ... | ... | 2.028034 |
| 2.186732 | ... | ... | 146'2 | 0'0 | 146'2 | 9600 | 10'2 | 0'0 | 10'2 | ... | ... | 2.218118 |
| 2.367944 | ... | ... | 138'0 | 0'0 | 138'0 | 9700 | 11'7 | 0'0 | 11'7 | ... | ... | 2.405269 |
| 2.555131 | ... | ... | 130'0 | 0'0 | 130'0 | 9800 | 13'6 | 0'0 | 13'6 | ... | ... | 2.595481 |
| 2.749714 | ... | ... | 122'3 | 0'0 | 122'3 | 9900 | 15'7 | 0'0 | 15'7 | ... | ... | 2.784405 |
| 2.934009 | ... | ... | 114'7 | 0'0 | 114'7 | 10000 | 18'2 | 0'0 | 18'2 | ... | ... | 2.968313 |
| 3.111884 | ... | ... | 107'5 | 0'0 | 107'5 | 10100 | 20'7 | 0'0 | 20'7 | ... | ... | 3.144106 |
| 3.283513 | ... | ... | 100'6 | 0'0 | 100'6 | 10200 | 23'6 | 0'0 | 23'6 | ... | ... | 3.309194 |
| 3.441628 | ... | ... | 94'1 | 0'0 | 94'1 | 10300 | 27'0 | 0'0 | 27'0 | ... | ... | 3.463663 |
| 3.586156 | ... | ... | 87'7 | 0'0 | 87'7 | 10400 | 30'4 | 0'0 | 30'4 | ... | ... | 3.602285 |
| 3.71282 | ... | ... | 81'7 | 0'0 | 81'7 | 10500 | 34'2 | 0'0 | 34'2 | ... | ... | 3.723948 |
| 3.821491 | ... | ... | 76'2 | 0'0 | 76'2 | 10600 | 38'3 | 0'0 | 38'3 | ... | ... | 3.82846 |
| 3.910163 | ... | ... | 70'7 | 0'0 | 70'7 | 10700 | 42'6 | 0'0 | 42'6 | ... | ... | 3.913912 |
| 3.978723 | ... | ... | 65'6 | 0'0 | 65'6 | 10800 | 47'3 | 0'0 | 47'3 | ... | ... | 3.98017 |
| 4.027236 | ... | ... | 61'0 | 0'0 | 61'0 | 10900 | 52'3 | 0'0 | 52'3 | ... | ... | 4.027285 |
| 4.055868 | ... | ... | 56'3 | 0'0 | 56'3 | 11000 | 57'5 | 0'0 | 57'5 | ... | ... | 4.055394 |
| 4.065164 | ... | ... | 52'2 | 0'0 | 52'2 | 11100 | 63'1 | 0'0 | 63'1 | ... | ... | 4.065145 |
| 4.056074 | ... | ... | 48'2 | 0'0 | 48'2 | 11200 | 69'0 | 0'0 | 69'0 | ... | ... | 4.057466 |
| 4.029574 | ... | ... | 44'4 | 0'0 | 44'4 | 11300 | 75'0 | 0'0 | 75'0 | ... | ... | 4.03333 |
| 3.987462 | ... | ... | 41'1 | 0'0 | 41'1 | 11400 | 81'3 | 0'0 | 81'3 | ... | ... | 3.99446 |
| 3.930351 | ... | ... | 37'7 | 0'0 | 37'7 | 11500 | 87'7 | 0'0 | 87'7 | ... | ... | 3.941512 |
| 3.860219 | ... | ... | 34'7 | 0'0 | 34'7 | 11600 | 94'6 | 0'0 | 94'6 | ... | ... | 3.877564 |
| 3.778973 | ... | ... | 32'1 | 0'0 | 32'1 | 11700 | 101'6 | 0'0 | 101'6 | ... | ... | 3.802512 |
| 3.688766 | ... | ... | 29'5 | 0'0 | 29'5 | 11800 | 109'1 | 0'0 | 109'1 | ... | ... | 3.721215 |
| 3.591984 | ... | ... | 27'3 | 0'0 | 27'3 | 11900 | 116'5 | 0'0 | 116'5 | ... | ... | 3.632407 |
| 3.487961 | ... | ... | 25'2 | 0'0 | 25'2 | 12000 | 124'2 | 0'0 | 124'2 | ... | ... | 3.537153 |
| 3.381625 | ... | ... | 23'3 | 0'0 | 23'3 | 12100 | 132'1 | 0'0 | 132'1 | ... | ... | 3.439935 |
| 3.271444 | ... | ... | 21'5 | 0'0 | 21'5 | 12200 | 140'2 | 0'0 | 140'2 | ... | ... | 3.343377 |
| 3.158651 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 148'3 | 0'0 | 148'3 | ... | ... | 3.241358 |
| 3.04452 | ... | ... | 18'4 | 0'0 | 18'4 | 12400 | 156'6 | 0'0 | 156'6 | ... | ... | 3.143402 |
| 2.930382 | ... | ... | 17'1 | 0'0 | 17'1 | 12500 | 165'2 | 0'0 | 165'2 | ... | ... | 3.046822 |
| 2.81762 | ... | ... | 15'7 | 0'0 | 15'7 | 12600 | 173'7 | 0'0 | 173'7 | ... | ... | 2.952833 |
| 2.707668 | ... | ... | 14'6 | 0'0 | 14'6 | 12700 | 182'5 | 0'0 | 182'5 | ... | ... | 2.862631 |
| 2.601991 | ... | ... | 13'6 | 0'0 | 13'6 | 12800 | 191'4 | 0'0 | 191'4 | ... | ... | 2.777378 |
| 2.493148 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 200'3 | 0'0 | 200'3 | ... | ... | 2.691007 |
| 2.390304 | ... | ... | 11'7 | 0'0 | 11'7 | 13000 | 209'3 | 0'0 | 209'3 | ... | ... | 2.610937 |
| 2.295001 | ... | ... | 11'1 | 0'0 | 11'1 | 13100 | 218'4 | 0'0 | 218'4 | ... | ... | 2.538205 |
| 2.197926 | ... | ... | 10'3 | 0'0 | 10'3 | 13200 | 227'6 | 0'0 | 227'6 | ... | ... | 2.473714 |
| 2.021332 | ... | ... | 9'1 | 0'0 | 9'1 | 13400 | 246'2 | 0'0 | 246'2 | ... | ... | 2.346178 |
| 1.852246 | ... | ... | 8'0 | 0'0 | 8'0 | 13600 | 265'1 | 0'0 | 265'1 | ... | ... | 2.247679 |
| 1.706637 | ... | ... | 7'1 | 0'0 | 7'1 | 13800 | 284'1 | 0'0 | 284'1 | ... | ... | 2.162064 |
| 1.558672 | ... | ... | 6'2 | 0'0 | 6'2 | 14000 | 303'2 | 0'0 | 303'2 | ... | ... | 2.089569 |
| 1.440082 | ... | ... | 5'5 | 0'0 | 5'5 | 14200 | 322'5 | 0'0 | 322'5 | ... | ... | 2.039867 |
| 1.320839 | ... | ... | 5'0 | 0'0 | 5'0 | 14400 | 342'1 | 0'0 | 342'1 | ... | ... | 2.003068 |
| 1.218459 | ... | ... | 4'4 | 0'0 | 4'4 | 14600 | 361'6 | 0'0 | 361'6 | ... | ... | 1.978547 |
| 1.134895 | ... | ... | 4'1 | 0'0 | 4'1 | 14800 | 381'4 | 0'0 | 381'4 | ... | ... | 1.96549 |
| 1.051941 | ... | ... | 3'6 | 0'0 | 3'6 | 15000 | 401'3 | 0'0 | 401'3 | ... | ... | 1.96298 |
| 0.969063 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 421'2 | 0'0 | 421'2 | ... | ... | 1.961466 |
| 0.907357 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 441'2 | 0'0 | 441'2 | ... | ... | 1.969115 |
| 0.846362 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 461'2 | 0'0 | 461'2 | ... | ... | 1.977004 |
| 0.808285 | ... | ... | 2'6 | 0'0 | 2'6 | 15800 | 481'2 | 0'0 | 481'2 | ... | ... | 1.985092 |
| 0.74857 | ... | ... | 2'4 | 0'0 | 2'4 | 16000 | 501'2 | 0'0 | 501'2 | ... | ... | 1.99335 |
| 0.712306 | ... | ... | 2'3 | 0'0 | 2'3 | 16200 | 521'2 | 0'0 | 521'2 | ... | ... | 2.001748 |
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.