Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.802249 | ... | ... | 547'4 | 0'0 | 547'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045539 |
| 0.814679 | ... | ... | 527'4 | 0'0 | 527'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047662 |
| 0.826335 | ... | ... | 507'4 | 0'0 | 507'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049904 |
| 0.837179 | ... | ... | 487'4 | 0'0 | 487'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.052286 |
| 0.847162 | ... | ... | 467'4 | 0'0 | 467'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.054825 |
| 0.856223 | ... | ... | 447'4 | 0'0 | 447'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.096057 |
| 0.864279 | ... | ... | 427'4 | 0'0 | 427'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.100791 |
| 0.871227 | ... | ... | 407'4 | 0'0 | 407'4 | 6600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.105878 |
| 0.876937 | ... | ... | 387'4 | 0'0 | 387'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.148713 |
| 0.881241 | ... | ... | 367'4 | 0'0 | 367'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.191206 |
| 0.883924 | ... | ... | 347'4 | 0'0 | 347'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.234484 |
| 0.884709 | ... | ... | 327'4 | 0'0 | 327'4 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.279289 |
| 0.883226 | ... | ... | 307'4 | 0'0 | 307'4 | 7600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.355749 |
| 0.878991 | ... | ... | 287'4 | 0'0 | 287'4 | 7800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.405342 |
| 0.871333 | ... | ... | 267'4 | 0'0 | 267'4 | 8000 | 1'4 | 0'0 | 1'4 | ... | ... | 0.512966 |
| 0.859319 | ... | ... | 247'4 | 0'0 | 247'4 | 8200 | 1'7 | 0'0 | 1'7 | ... | ... | 0.621442 |
| 0.88045 | ... | ... | 227'6 | 0'0 | 227'6 | 8400 | 2'3 | 0'0 | 2'3 | ... | ... | 0.75597 |
| 0.91124 | ... | ... | 218'0 | 0'0 | 218'0 | 8500 | 2'6 | 0'0 | 2'6 | ... | ... | 0.845476 |
| 0.963179 | ... | ... | 208'3 | 0'0 | 208'3 | 8600 | 3'1 | 0'0 | 3'1 | ... | ... | 0.934266 |
| 1.0173 | ... | ... | 198'6 | 0'0 | 198'6 | 8700 | 3'5 | 0'0 | 3'5 | ... | ... | 1.041685 |
| 1.092517 | ... | ... | 189'2 | 0'0 | 189'2 | 8800 | 4'1 | 0'0 | 4'1 | ... | ... | 1.147608 |
| 1.204943 | ... | ... | 180'0 | 0'0 | 180'0 | 8900 | 4'7 | 0'0 | 4'7 | ... | ... | 1.284723 |
| 1.316658 | ... | ... | 170'6 | 0'0 | 170'6 | 9000 | 5'5 | 0'0 | 5'5 | ... | ... | 1.417444 |
| 1.458219 | ... | ... | 161'6 | 0'0 | 161'6 | 9100 | 6'5 | 0'0 | 6'5 | ... | ... | 1.572983 |
| 1.622563 | ... | ... | 153'0 | 0'0 | 153'0 | 9200 | 7'6 | 0'0 | 7'6 | ... | ... | 1.733439 |
| 1.791178 | ... | ... | 144'3 | 0'0 | 144'3 | 9300 | 9'1 | 0'0 | 9'1 | ... | ... | 1.906647 |
| 1.971981 | ... | ... | 136'0 | 0'0 | 136'0 | 9400 | 10'5 | 0'0 | 10'5 | ... | ... | 2.07861 |
| 2.16721 | ... | ... | 128'0 | 0'0 | 128'0 | 9500 | 12'4 | 0'0 | 12'4 | ... | ... | 2.262378 |
| 2.353984 | ... | ... | 120'1 | 0'0 | 120'1 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | 2.438192 |
| 2.543209 | ... | ... | 112'5 | 0'0 | 112'5 | 9700 | 16'7 | 0'0 | 16'7 | ... | ... | 2.615372 |
| 2.723584 | ... | ... | 105'3 | 0'0 | 105'3 | 9800 | 19'4 | 0'0 | 19'4 | ... | ... | 2.784026 |
| 2.895903 | ... | ... | 98'4 | 0'0 | 98'4 | 9900 | 22'3 | 0'0 | 22'3 | ... | ... | 2.94184 |
| 3.053066 | ... | ... | 91'7 | 0'0 | 91'7 | 10000 | 25'5 | 0'0 | 25'5 | ... | ... | 3.089107 |
| 3.19555 | ... | ... | 85'5 | 0'0 | 85'5 | 10100 | 29'1 | 0'0 | 29'1 | ... | ... | 3.220853 |
| 3.319387 | ... | ... | 79'5 | 0'0 | 79'5 | 10200 | 33'0 | 0'0 | 33'0 | ... | ... | 3.337189 |
| 3.42483 | ... | ... | 74'0 | 0'0 | 74'0 | 10300 | 37'1 | 0'0 | 37'1 | ... | ... | 3.435543 |
| 3.510148 | ... | ... | 68'5 | 0'0 | 68'5 | 10400 | 41'5 | 0'0 | 41'5 | ... | ... | 3.516009 |
| 3.575606 | ... | ... | 63'5 | 0'0 | 63'5 | 10500 | 46'3 | 0'0 | 46'3 | ... | ... | 3.577747 |
| 3.621018 | ... | ... | 58'7 | 0'0 | 58'7 | 10600 | 51'4 | 0'0 | 51'4 | ... | ... | 3.621071 |
| 3.646968 | ... | ... | 54'4 | 0'0 | 54'4 | 10700 | 56'7 | 0'0 | 56'7 | ... | ... | 3.646346 |
| 3.654296 | ... | ... | 50'2 | 0'0 | 50'2 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | 3.654375 |
| 3.643987 | ... | ... | 46'3 | 0'0 | 46'3 | 10900 | 68'4 | 0'0 | 68'4 | ... | ... | 3.646203 |
| 3.617307 | ... | ... | 42'6 | 0'0 | 42'6 | 11000 | 74'5 | 0'0 | 74'5 | ... | ... | 3.622862 |
| 3.576223 | ... | ... | 39'4 | 0'0 | 39'4 | 11100 | 81'1 | 0'0 | 81'1 | ... | ... | 3.586103 |
| 3.521448 | ... | ... | 36'3 | 0'0 | 36'3 | 11200 | 87'7 | 0'0 | 87'7 | ... | ... | 3.53739 |
| 3.455052 | ... | ... | 33'4 | 0'0 | 33'4 | 11300 | 94'6 | 0'0 | 94'6 | ... | ... | 3.47735 |
| 3.378983 | ... | ... | 30'7 | 0'0 | 30'7 | 11400 | 102'0 | 0'0 | 102'0 | ... | ... | 3.409736 |
| 3.293244 | ... | ... | 28'3 | 0'0 | 28'3 | 11500 | 109'3 | 0'0 | 109'3 | ... | ... | 3.333958 |
| 3.201348 | ... | ... | 26'1 | 0'0 | 26'1 | 11600 | 116'7 | 0'0 | 116'7 | ... | ... | 3.250958 |
| 3.105754 | ... | ... | 24'1 | 0'0 | 24'1 | 11700 | 124'6 | 0'0 | 124'6 | ... | ... | 3.167123 |
| 3.001646 | ... | ... | 22'1 | 0'0 | 22'1 | 11800 | 132'5 | 0'0 | 132'5 | ... | ... | 3.076622 |
| 2.90133 | ... | ... | 20'4 | 0'0 | 20'4 | 11900 | 140'6 | 0'0 | 140'6 | ... | ... | 2.986412 |
| 2.794738 | ... | ... | 18'7 | 0'0 | 18'7 | 12000 | 149'0 | 0'0 | 149'0 | ... | ... | 2.894866 |
| 2.686792 | ... | ... | 17'3 | 0'0 | 17'3 | 12100 | 157'4 | 0'0 | 157'4 | ... | ... | 2.807663 |
| 2.584896 | ... | ... | 16'1 | 0'0 | 16'1 | 12200 | 166'0 | 0'0 | 166'0 | ... | ... | 2.717255 |
| 2.478694 | ... | ... | 14'7 | 0'0 | 14'7 | 12300 | 174'6 | 0'0 | 174'6 | ... | ... | 2.634334 |
| 2.382451 | ... | ... | 13'7 | 0'0 | 13'7 | 12400 | 183'4 | 0'0 | 183'4 | ... | ... | 2.549536 |
| 2.275423 | ... | ... | 12'6 | 0'0 | 12'6 | 12500 | 192'3 | 0'0 | 192'3 | ... | ... | 2.468959 |
| 2.181193 | ... | ... | 11'7 | 0'0 | 11'7 | 12600 | 201'3 | 0'0 | 201'3 | ... | ... | 2.393669 |
| 2.084554 | ... | ... | 11'0 | 0'0 | 11'0 | 12700 | 210'3 | 0'0 | 210'3 | ... | ... | 2.317597 |
| 1.995021 | ... | ... | 10'2 | 0'0 | 10'2 | 12800 | 219'5 | 0'0 | 219'5 | ... | ... | 2.255408 |
| 1.91405 | ... | ... | 9'5 | 0'0 | 9'5 | 12900 | 228'6 | 0'0 | 228'6 | ... | ... | 2.185868 |
| 1.832058 | ... | ... | 9'0 | 0'0 | 9'0 | 13000 | 238'1 | 0'0 | 238'1 | ... | ... | 2.131896 |
| 1.748766 | ... | ... | 8'3 | 0'0 | 8'3 | 13100 | 247'4 | 0'0 | 247'4 | ... | ... | 2.078566 |
| 1.676085 | ... | ... | 7'7 | 0'0 | 7'7 | 13200 | 256'7 | 0'0 | 256'7 | ... | ... | 2.025786 |
| 1.528498 | ... | ... | 6'7 | 0'0 | 6'7 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | 1.930399 |
| 1.390905 | ... | ... | 6'0 | 0'0 | 6'0 | 13600 | 295'0 | 0'0 | 295'0 | ... | ... | 1.864477 |
| 1.280621 | ... | ... | 5'3 | 0'0 | 5'3 | 13800 | 314'2 | 0'0 | 314'2 | ... | ... | 1.801919 |
| 1.169647 | ... | ... | 4'6 | 0'0 | 4'6 | 14000 | 333'6 | 0'0 | 333'6 | ... | ... | 1.760689 |
| 1.074359 | ... | ... | 4'2 | 0'0 | 4'2 | 14200 | 353'2 | 0'0 | 353'2 | ... | ... | 1.722277 |
| 0.978442 | ... | ... | 3'6 | 0'0 | 3'6 | 14400 | 372'7 | 0'0 | 372'7 | ... | ... | 1.695401 |
| 0.9004 | ... | ... | 3'3 | 0'0 | 3'3 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | 1.688259 |
| 0.822169 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 412'5 | 0'0 | 412'5 | ... | ... | 1.682318 |
| 0.880933 | 3'4 | 3'4 | 2'6 | 0'6 | 3'4 | 15000 | 432'4 | 0'0 | 432'4 | ... | ... | 1.677426 |
| 0.706637 | ... | ... | 2'4 | 0'0 | 2'4 | 15200 | 452'4 | 0'0 | 452'4 | ... | ... | 1.681502 |
| 0.671265 | ... | ... | 2'3 | 0'0 | 2'3 | 15400 | 472'4 | 0'0 | 472'4 | ... | ... | 1.685948 |
| 0.61458 | ... | ... | 2'1 | 0'0 | 2'1 | 15600 | 492'4 | 0'0 | 492'4 | ... | ... | 1.690714 |
| 0.580695 | ... | ... | 2'0 | 0'0 | 2'0 | 15800 | 512'4 | 0'0 | 512'4 | ... | ... | 1.695758 |
| 0.547464 | ... | ... | 1'7 | 0'0 | 1'7 | 16000 | 532'4 | 0'0 | 532'4 | ... | ... | 1.701043 |
| 0.490699 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 552'4 | 0'0 | 552'4 | ... | ... | 1.706539 |
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.