Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.254861 | ... | ... | 569'6 | 0'0 | 569'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.052413 |
| 1.281251 | ... | ... | 549'6 | 0'0 | 549'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.054802 |
| 1.307056 | ... | ... | 529'6 | 0'0 | 529'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.057319 |
| 1.33231 | ... | ... | 509'6 | 0'0 | 509'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.059981 |
| 1.357042 | ... | ... | 489'6 | 0'0 | 489'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.062813 |
| 1.381279 | ... | ... | 469'6 | 0'0 | 469'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.065825 |
| 1.405049 | ... | ... | 449'6 | 0'0 | 449'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.115248 |
| 1.428374 | ... | ... | 429'6 | 0'0 | 429'6 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.120873 |
| 1.451273 | ... | ... | 409'6 | 0'0 | 409'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.169599 |
| 1.473767 | ... | ... | 389'6 | 0'0 | 389'6 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.217782 |
| 1.495874 | ... | ... | 369'6 | 0'0 | 369'6 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.266673 |
| 1.517614 | ... | ... | 349'6 | 0'0 | 349'6 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.35115 |
| 1.538997 | ... | ... | 329'6 | 0'0 | 329'6 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.435032 |
| 1.56004 | ... | ... | 309'6 | 0'0 | 309'6 | 7800 | 1'4 | 0'0 | 1'4 | ... | ... | 0.549111 |
| 1.580758 | ... | ... | 289'6 | 0'0 | 289'6 | 8000 | 1'7 | 0'0 | 1'7 | ... | ... | 0.663064 |
| 1.601161 | ... | ... | 269'6 | 0'0 | 269'6 | 8200 | 2'3 | 0'0 | 2'3 | ... | ... | 0.803931 |
| 1.631983 | ... | ... | 249'7 | 0'0 | 249'7 | 8400 | 3'0 | 0'0 | 3'0 | ... | ... | 0.968759 |
| 1.664513 | ... | ... | 240'1 | 0'0 | 240'1 | 8500 | 3'3 | 0'0 | 3'3 | ... | ... | 1.062022 |
| 1.698614 | ... | ... | 230'3 | 0'0 | 230'3 | 8600 | 3'7 | 0'0 | 3'7 | ... | ... | 1.175022 |
| 1.756984 | ... | ... | 220'7 | 0'0 | 220'7 | 8700 | 4'3 | 0'0 | 4'3 | ... | ... | 1.28638 |
| 1.817726 | ... | ... | 211'3 | 0'0 | 211'3 | 8800 | 5'0 | 0'0 | 5'0 | ... | ... | 1.41421 |
| 1.892031 | ... | ... | 202'0 | 0'0 | 202'0 | 8900 | 5'6 | 0'0 | 5'6 | ... | ... | 1.555698 |
| 1.990185 | ... | ... | 192'7 | 0'0 | 192'7 | 9000 | 6'4 | 0'0 | 6'4 | ... | ... | 1.693705 |
| 2.089962 | ... | ... | 183'6 | 0'0 | 183'6 | 9100 | 7'4 | 0'0 | 7'4 | ... | ... | 1.855976 |
| 2.22024 | ... | ... | 175'0 | 0'0 | 175'0 | 9200 | 8'5 | 0'0 | 8'5 | ... | ... | 2.024365 |
| 2.358151 | ... | ... | 166'3 | 0'0 | 166'3 | 9300 | 10'0 | 0'0 | 10'0 | ... | ... | 2.207252 |
| 2.509909 | ... | ... | 158'0 | 0'0 | 158'0 | 9400 | 11'4 | 0'0 | 11'4 | ... | ... | 2.38996 |
| 2.664502 | ... | ... | 149'6 | 0'0 | 149'6 | 9500 | 13'2 | 0'0 | 13'2 | ... | ... | 2.579023 |
| 2.832634 | ... | ... | 141'7 | 0'0 | 141'7 | 9600 | 15'1 | 0'0 | 15'1 | ... | ... | 2.763238 |
| 2.997476 | ... | ... | 134'1 | 0'0 | 134'1 | 9700 | 17'2 | 0'0 | 17'2 | ... | ... | 2.947495 |
| 3.166768 | ... | ... | 126'6 | 0'0 | 126'6 | 9800 | 19'5 | 0'0 | 19'5 | ... | ... | 3.128234 |
| 3.327779 | ... | ... | 119'4 | 0'0 | 119'4 | 9900 | 22'2 | 0'0 | 22'2 | ... | ... | 3.302435 |
| 3.485756 | ... | ... | 112'5 | 0'0 | 112'5 | 10000 | 25'1 | 0'0 | 25'1 | ... | ... | 3.467558 |
| 3.631804 | ... | ... | 105'7 | 0'0 | 105'7 | 10100 | 28'2 | 0'0 | 28'2 | ... | ... | 3.621512 |
| 3.769114 | ... | ... | 99'4 | 0'0 | 99'4 | 10200 | 31'4 | 0'0 | 31'4 | ... | ... | 3.760822 |
| 3.893232 | ... | ... | 93'3 | 0'0 | 93'3 | 10300 | 35'1 | 0'0 | 35'1 | ... | ... | 3.888146 |
| 4.002073 | ... | ... | 87'3 | 0'0 | 87'3 | 10400 | 39'0 | 0'0 | 39'0 | ... | ... | 4.000064 |
| 4.096652 | ... | ... | 81'6 | 0'0 | 81'6 | 10500 | 43'1 | 0'0 | 43'1 | ... | ... | 4.095781 |
| 4.175278 | ... | ... | 76'4 | 0'0 | 76'4 | 10600 | 47'4 | 0'0 | 47'4 | ... | ... | 4.174753 |
| 4.236779 | ... | ... | 71'3 | 0'0 | 71'3 | 10700 | 52'1 | 0'0 | 52'1 | ... | ... | 4.236664 |
| 4.281398 | ... | ... | 66'5 | 0'0 | 66'5 | 10800 | 57'1 | 0'0 | 57'1 | ... | ... | 4.281407 |
| 4.309056 | ... | ... | 62'1 | 0'0 | 62'1 | 10900 | 62'2 | 0'0 | 62'2 | ... | ... | 4.3091 |
| 4.320158 | ... | ... | 57'6 | 0'0 | 57'6 | 11000 | 67'6 | 0'0 | 67'6 | ... | ... | 4.320148 |
| 4.315181 | ... | ... | 53'6 | 0'0 | 53'6 | 11100 | 73'4 | 0'0 | 73'4 | ... | ... | 4.315302 |
| 4.294988 | ... | ... | 50'0 | 0'0 | 50'0 | 11200 | 79'4 | 0'0 | 79'4 | ... | ... | 4.2955 |
| 4.260611 | ... | ... | 46'4 | 0'0 | 46'4 | 11300 | 85'6 | 0'0 | 85'6 | ... | ... | 4.261883 |
| 4.213301 | ... | ... | 43'2 | 0'0 | 43'2 | 11400 | 92'2 | 0'0 | 92'2 | ... | ... | 4.215795 |
| 4.154525 | ... | ... | 40'2 | 0'0 | 40'2 | 11500 | 98'7 | 0'0 | 98'7 | ... | ... | 4.157781 |
| 4.085966 | ... | ... | 37'4 | 0'0 | 37'4 | 11600 | 105'7 | 0'0 | 105'7 | ... | ... | 4.091249 |
| 4.007755 | ... | ... | 34'7 | 0'0 | 34'7 | 11700 | 113'0 | 0'0 | 113'0 | ... | ... | 4.015716 |
| 3.920715 | ... | ... | 32'3 | 0'0 | 32'3 | 11800 | 120'3 | 0'0 | 120'3 | ... | ... | 3.934193 |
| 3.830953 | ... | ... | 30'2 | 0'0 | 30'2 | 11900 | 127'7 | 0'0 | 127'7 | ... | ... | 3.846328 |
| 3.732864 | ... | ... | 28'1 | 0'0 | 28'1 | 12000 | 135'5 | 0'0 | 135'5 | ... | ... | 3.756075 |
| 3.633203 | ... | ... | 26'2 | 0'0 | 26'2 | 12100 | 143'4 | 0'0 | 143'4 | ... | ... | 3.662397 |
| 3.530416 | ... | ... | 24'4 | 0'0 | 24'4 | 12200 | 151'5 | 0'0 | 151'5 | ... | ... | 3.570223 |
| 3.430229 | ... | ... | 23'0 | 0'0 | 23'0 | 12300 | 159'6 | 0'0 | 159'6 | ... | ... | 3.473436 |
| 3.325107 | ... | ... | 21'4 | 0'0 | 21'4 | 12400 | 168'1 | 0'0 | 168'1 | ... | ... | 3.381275 |
| 3.220325 | ... | ... | 20'1 | 0'0 | 20'1 | 12500 | 176'5 | 0'0 | 176'5 | ... | ... | 3.291006 |
| 3.117105 | ... | ... | 18'7 | 0'0 | 18'7 | 12600 | 185'2 | 0'0 | 185'2 | ... | ... | 3.203737 |
| 3.016688 | ... | ... | 17'6 | 0'0 | 17'6 | 12700 | 193'7 | 0'0 | 193'7 | ... | ... | 3.114586 |
| 2.913096 | ... | ... | 16'5 | 0'0 | 16'5 | 12800 | 202'5 | 0'0 | 202'5 | ... | ... | 3.029748 |
| 2.813795 | ... | ... | 15'5 | 0'0 | 15'5 | 12900 | 211'4 | 0'0 | 211'4 | ... | ... | 2.950251 |
| 2.720079 | ... | ... | 14'6 | 0'0 | 14'6 | 13000 | 220'4 | 0'0 | 220'4 | ... | ... | 2.877069 |
| 2.6332 | ... | ... | 14'0 | 0'0 | 14'0 | 13100 | 229'4 | 0'0 | 229'4 | ... | ... | 2.803699 |
| 2.535864 | ... | ... | 13'1 | 0'0 | 13'1 | 13200 | 238'5 | 0'0 | 238'5 | ... | ... | 2.737717 |
| 2.364638 | ... | ... | 11'6 | 0'0 | 11'6 | 13400 | 257'0 | 0'0 | 257'0 | ... | ... | 2.614531 |
| 2.199337 | ... | ... | 10'4 | 0'0 | 10'4 | 13600 | 275'6 | 0'0 | 275'6 | ... | ... | 2.518348 |
| 2.053615 | ... | ... | 9'4 | 0'0 | 9'4 | 13800 | 294'4 | 0'0 | 294'4 | ... | ... | 2.425431 |
| 1.918608 | ... | ... | 8'5 | 0'0 | 8'5 | 14000 | 313'4 | 0'0 | 313'4 | ... | ... | 2.353303 |
| 1.781959 | ... | ... | 7'6 | 0'0 | 7'6 | 14200 | 332'6 | 0'0 | 332'6 | ... | ... | 2.302521 |
| 1.672231 | ... | ... | 7'1 | 0'0 | 7'1 | 14400 | 352'0 | 0'0 | 352'0 | ... | ... | 2.254993 |
| 1.562442 | ... | ... | 6'4 | 0'0 | 6'4 | 14600 | 371'4 | 0'0 | 371'4 | ... | ... | 2.228199 |
| 1.468099 | ... | ... | 6'0 | 0'0 | 6'0 | 14800 | 391'0 | 0'0 | 391'0 | ... | ... | 2.203758 |
| 1.373946 | ... | ... | 5'4 | 0'0 | 5'4 | 15000 | 410'6 | 0'0 | 410'6 | ... | ... | 2.198522 |
| 1.279456 | ... | ... | 5'0 | 0'0 | 5'0 | 15200 | 430'4 | 0'0 | 430'4 | ... | ... | 2.194479 |
| 1.202445 | ... | ... | 4'5 | 0'0 | 4'5 | 15400 | 450'3 | 0'0 | 450'3 | ... | ... | 2.199506 |
| 1.125619 | ... | ... | 4'2 | 0'0 | 4'2 | 15600 | 470'2 | 0'0 | 470'2 | ... | ... | 2.205008 |
| 1.068108 | ... | ... | 4'0 | 0'0 | 4'0 | 15800 | 490'2 | 0'0 | 490'2 | ... | ... | 2.218419 |
| 1.011324 | ... | ... | 3'6 | 0'0 | 3'6 | 16000 | 510'2 | 0'0 | 510'2 | ... | ... | 2.231715 |
| 0.955065 | ... | ... | 3'4 | 0'0 | 3'4 | 16200 | 530'2 | 0'0 | 530'2 | ... | ... | 2.244897 |
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.