Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.361283 | ... | ... | 324'2 | 0'0 | 324'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.02115 |
| 0.368503 | ... | ... | 314'2 | 0'0 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.021795 |
| 0.375971 | ... | ... | 304'2 | 0'0 | 304'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.022474 |
| 0.383706 | ... | ... | 294'2 | 0'0 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023192 |
| 0.391725 | ... | ... | 284'2 | 0'0 | 284'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.023954 |
| 0.400049 | ... | ... | 274'2 | 0'0 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.024764 |
| 0.408703 | ... | ... | 264'2 | 0'0 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.025624 |
| 0.417712 | ... | ... | 254'2 | 0'0 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026542 |
| 0.427103 | ... | ... | 244'2 | 0'0 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027526 |
| 0.436909 | ... | ... | 234'2 | 0'0 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028577 |
| 0.447164 | ... | ... | 224'2 | 0'0 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029709 |
| 0.457909 | ... | ... | 214'2 | 0'0 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030936 |
| 0.469191 | ... | ... | 204'2 | 0'0 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.032266 |
| 0.481056 | ... | ... | 194'2 | 0'0 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.033706 |
| 0.493567 | ... | ... | 184'2 | 0'0 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.035288 |
| 0.506789 | ... | ... | 174'2 | 0'0 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.037028 |
| 0.520798 | ... | ... | 164'2 | 0'0 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.038946 |
| 0.537524 | ... | ... | 154'3 | 0'0 | 154'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.041087 |
| 0.553395 | ... | ... | 144'3 | 0'0 | 144'3 | 9900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.070234 |
| 0.570361 | ... | ... | 134'3 | 0'0 | 134'3 | 10000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.097255 |
| 0.586644 | ... | ... | 126'4 | 0'0 | 126'4 | 10080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.102008 |
| 0.590391 | ... | ... | 124'4 | 0'0 | 124'4 | 10100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.103278 |
| 0.594193 | ... | ... | 122'4 | 0'0 | 122'4 | 10120 | 0'3 | 0'0 | 0'3 | ... | ... | 0.104581 |
| 0.598053 | ... | ... | 120'4 | 0'0 | 120'4 | 10140 | 0'3 | 0'0 | 0'3 | ... | ... | 0.105921 |
| 0.601972 | ... | ... | 118'4 | 0'0 | 118'4 | 10160 | 0'3 | 0'0 | 0'3 | ... | ... | 0.1073 |
| 0.605953 | ... | ... | 116'4 | 0'0 | 116'4 | 10180 | 0'3 | 0'0 | 0'3 | ... | ... | 0.108718 |
| 0.609995 | ... | ... | 114'4 | 0'0 | 114'4 | 10200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.110179 |
| 0.614101 | ... | ... | 112'4 | 0'0 | 112'4 | 10220 | 0'3 | 0'0 | 0'3 | ... | ... | 0.111685 |
| 0.620054 | ... | ... | 110'5 | 0'0 | 110'5 | 10240 | 0'3 | 0'0 | 0'3 | ... | ... | 0.113236 |
| 0.624289 | ... | ... | 108'5 | 0'0 | 108'5 | 10260 | 0'4 | 0'0 | 0'4 | ... | ... | 0.137459 |
| 0.628593 | ... | ... | 106'5 | 0'0 | 106'5 | 10280 | 0'4 | 0'0 | 0'4 | ... | ... | 0.139382 |
| 0.632969 | ... | ... | 104'5 | 0'0 | 104'5 | 10300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.141363 |
| 0.637418 | ... | ... | 102'5 | 0'0 | 102'5 | 10320 | 0'4 | 0'0 | 0'4 | ... | ... | 0.143411 |
| 0.643676 | ... | ... | 100'6 | 0'0 | 100'6 | 10340 | 0'5 | 0'0 | 0'5 | ... | ... | 0.166452 |
| 0.648271 | ... | ... | 98'6 | 0'0 | 98'6 | 10360 | 0'5 | 0'0 | 0'5 | ... | ... | 0.168894 |
| 0.652945 | ... | ... | 96'6 | 0'0 | 96'6 | 10380 | 0'5 | 0'0 | 0'5 | ... | ... | 0.171418 |
| 0.657702 | ... | ... | 94'6 | 0'0 | 94'6 | 10400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.174031 |
| 0.664223 | ... | ... | 92'7 | 0'0 | 92'7 | 10420 | 0'5 | 0'0 | 0'5 | ... | ... | 0.176737 |
| 0.66914 | ... | ... | 90'7 | 0'0 | 90'7 | 10440 | 0'6 | 0'0 | 0'6 | ... | ... | 0.199502 |
| 0.674146 | ... | ... | 88'7 | 0'0 | 88'7 | 10460 | 0'6 | 0'0 | 0'6 | ... | ... | 0.202662 |
| 0.680875 | ... | ... | 87'0 | 0'0 | 87'0 | 10480 | 0'6 | 0'0 | 0'6 | ... | ... | 0.205941 |
| 0.686056 | ... | ... | 85'0 | 0'0 | 85'0 | 10500 | 0'7 | 0'0 | 0'7 | ... | ... | 0.228162 |
| 0.691332 | ... | ... | 83'0 | 0'0 | 83'0 | 10520 | 0'7 | 0'0 | 0'7 | ... | ... | 0.231937 |
| 0.69828 | ... | ... | 81'1 | 0'0 | 81'1 | 10540 | 1'0 | 0'0 | 1'0 | ... | ... | 0.253543 |
| 0.703744 | ... | ... | 79'1 | 0'0 | 79'1 | 10560 | 1'0 | 0'0 | 1'0 | ... | ... | 0.257847 |
| 0.710836 | ... | ... | 77'2 | 0'0 | 77'2 | 10580 | 1'0 | 0'0 | 1'0 | ... | ... | 0.262331 |
| 0.716496 | ... | ... | 75'2 | 0'0 | 75'2 | 10600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.283928 |
| 0.723735 | ... | ... | 73'3 | 0'0 | 73'3 | 10620 | 1'2 | 0'0 | 1'2 | ... | ... | 0.304909 |
| 0.729598 | ... | ... | 71'3 | 0'0 | 71'3 | 10640 | 1'2 | 0'0 | 1'2 | ... | ... | 0.310411 |
| 0.73699 | ... | ... | 69'4 | 0'0 | 69'4 | 10660 | 1'3 | 0'0 | 1'3 | ... | ... | 0.331322 |
| 0.744441 | ... | ... | 67'5 | 0'0 | 67'5 | 10680 | 1'4 | 0'0 | 1'4 | ... | ... | 0.351858 |
| 0.751947 | ... | ... | 65'6 | 0'0 | 65'6 | 10700 | 1'5 | 0'0 | 1'5 | ... | ... | 0.372114 |
| 0.759511 | ... | ... | 63'7 | 0'0 | 63'7 | 10720 | 1'6 | 0'0 | 1'6 | ... | ... | 0.392165 |
| 0.767132 | ... | ... | 62'0 | 0'0 | 62'0 | 10740 | 1'7 | 0'0 | 1'7 | ... | ... | 0.412077 |
| 0.774807 | ... | ... | 60'1 | 0'0 | 60'1 | 10760 | 2'0 | 0'0 | 2'0 | ... | ... | 0.431902 |
| 0.782534 | ... | ... | 58'2 | 0'0 | 58'2 | 10780 | 2'1 | 0'0 | 2'1 | ... | ... | 0.451704 |
| 0.791412 | ... | ... | 56'4 | 0'0 | 56'4 | 10800 | 2'2 | 0'0 | 2'2 | ... | ... | 0.471537 |
| 0.799191 | ... | ... | 54'5 | 0'0 | 54'5 | 10820 | 2'4 | 0'0 | 2'4 | ... | ... | 0.501229 |
| 0.808004 | ... | ... | 52'7 | 0'0 | 52'7 | 10840 | 2'6 | 0'0 | 2'6 | ... | ... | 0.529769 |
| 0.816744 | ... | ... | 51'1 | 0'0 | 51'1 | 10860 | 2'7 | 0'0 | 2'7 | ... | ... | 0.549161 |
| 0.825402 | ... | ... | 49'3 | 0'0 | 49'3 | 10880 | 3'1 | 0'0 | 3'1 | ... | ... | 0.576599 |
| 0.766235 | 41'0 | 41'0 | 47'5 | -6'5 | 41'0 | 10900 | 5'5 | 2'2 | 3'3 | 5'5 | 5'5 | 0.695889 |
| 0.842437 | ... | ... | 45'7 | 0'0 | 45'7 | 10920 | 3'6 | 0'0 | 3'6 | ... | ... | 0.635602 |
| 0.851459 | ... | ... | 44'2 | 0'0 | 44'2 | 10940 | 6'6 | 2'6 | 4'0 | 6'6 | 6'6 | 0.748086 |
| 0.859616 | ... | ... | 42'4 | 0'0 | 42'4 | 10960 | 4'3 | 0'0 | 4'3 | ... | ... | 0.690014 |
| 0.868164 | ... | ... | 40'7 | 0'0 | 40'7 | 10980 | 4'6 | 0'0 | 4'6 | ... | ... | 0.717979 |
| 0.854946 | 35'0 | 35'0 | 39'2 | -4'2 | 35'0 | 11000 | 8'0 | 2'7 | 5'1 | 8'0 | 7'7 | 0.806374 |
| 0.884743 | ... | ... | 37'6 | 0'0 | 37'6 | 11020 | 5'4 | 0'0 | 5'4 | ... | ... | 0.769841 |
| 0.892253 | ... | ... | 36'1 | 0'0 | 36'1 | 11040 | 6'0 | 0'0 | 6'0 | ... | ... | 0.796624 |
| 0.899663 | ... | ... | 34'5 | 0'0 | 34'5 | 11060 | 6'3 | 0'0 | 6'3 | ... | ... | 0.81901 |
| 0.906537 | ... | ... | 33'1 | 0'0 | 33'1 | 11080 | 6'7 | 0'0 | 6'7 | ... | ... | 0.842007 |
| 0.912838 | ... | ... | 31'5 | 0'0 | 31'5 | 11100 | 9'7 | 2'3 | 7'4 | 9'7 | 9'7 | 0.88393 |
| 0.918648 | ... | ... | 30'2 | 0'0 | 30'2 | 11120 | 8'0 | 0'0 | 8'0 | ... | ... | 0.882724 |
| 0.916713 | 22'3 | 22'3 | 28'7 | -6'4 | 22'3 | 11140 | 8'5 | 0'0 | 8'5 | ... | ... | 0.899648 |
| 0.927968 | ... | ... | 27'4 | 0'0 | 27'4 | 11160 | 9'2 | 0'0 | 9'2 | ... | ... | 0.913638 |
| 0.931383 | ... | ... | 26'1 | 0'0 | 26'1 | 11180 | 10'0 | 0'0 | 10'0 | ... | ... | 0.924723 |
| 0.933561 | 21'3 | 19'3 | 24'7 | -5'4 | 19'3 | 11200 | 10'5 | 0'0 | 10'5 | ... | ... | 0.932072 |
| 0.935387 | ... | ... | 23'5 | 0'0 | 23'5 | 11220 | 16'5 | 5'2 | 11'3 | 16'5 | 16'5 | 0.935538 |
| 0.935621 | 16'4 | 16'4 | 22'4 | -6'0 | 16'4 | 11240 | 12'2 | 0'0 | 12'2 | ... | ... | 0.934714 |
| 0.935131 | ... | ... | 21'3 | 0'0 | 21'3 | 11260 | 17'4 | 4'3 | 13'1 | 17'4 | 17'4 | 0.932934 |
| 0.933274 | ... | ... | 20'2 | 0'0 | 20'2 | 11280 | 14'0 | 0'0 | 14'0 | ... | ... | 0.917632 |
| 0.924739 | 16'2 | 14'1 | 19'1 | -5'0 | 14'1 | 11300 | 20'5 | 5'6 | 14'7 | 20'5 | 16'1 | 0.922543 |
| 0.925887 | ... | ... | 18'1 | 0'0 | 18'1 | 11320 | 15'7 | 0'0 | 15'7 | ... | ... | 0.875145 |
| 0.920305 | ... | ... | 17'1 | 0'0 | 17'1 | 11340 | 16'7 | 0'0 | 16'7 | ... | ... | 0.841721 |
| 0.913345 | ... | ... | 16'1 | 0'0 | 16'1 | 11360 | 22'6 | 4'7 | 17'7 | 22'6 | 22'6 | 0.879853 |
| 0.905325 | ... | ... | 15'2 | 0'0 | 15'2 | 11380 | 19'0 | 0'0 | 19'0 | ... | ... | 0.740945 |
| 0.869801 | 13'2 | 10'1 | 14'3 | -4'2 | 10'1 | 11400 | 20'1 | 0'0 | 20'1 | ... | ... | 0.666093 |
| 0.885136 | ... | ... | 13'4 | 0'0 | 13'4 | 11420 | 21'2 | 0'0 | 21'2 | ... | ... | 0.558882 |
| 0.87361 | ... | ... | 12'6 | 0'0 | 12'6 | 11440 | 22'4 | 0'0 | 22'4 | ... | ... | 0.411896 |
| 0.860758 | ... | ... | 12'0 | 0'0 | 12'0 | 11460 | 23'6 | 0'0 | 23'6 | ... | ... | 0.069059 |
| 0.84649 | ... | ... | 11'2 | 0'0 | 11'2 | 11480 | 24'7 | 0'0 | 24'7 | ... | ... | 0 |
| 0.778016 | 9'7 | 7'1 | 10'4 | -3'3 | 7'1 | 11500 | 26'2 | 0'0 | 26'2 | ... | ... | 0 |
| 0.813216 | ... | ... | 9'6 | 0'0 | 9'6 | 11520 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
| 0.79586 | ... | ... | 9'1 | 0'0 | 9'1 | 11540 | 28'7 | 0'0 | 28'7 | ... | ... | 0 |
| 0.779274 | ... | ... | 8'5 | 0'0 | 8'5 | 11560 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
| 0.759212 | ... | ... | 8'0 | 0'0 | 8'0 | 11580 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
| 0.74027 | ... | ... | 7'4 | 0'0 | 7'4 | 11600 | 33'2 | 0'0 | 33'2 | ... | ... | 0 |
| 0.720144 | ... | ... | 7'0 | 0'0 | 7'0 | 11620 | 34'6 | 0'0 | 34'6 | ... | ... | 0 |
| 0.702175 | ... | ... | 6'5 | 0'0 | 6'5 | 11640 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
| 0.679717 | ... | ... | 6'1 | 0'0 | 6'1 | 11660 | 37'7 | 0'0 | 37'7 | ... | ... | 0 |
| 0.659903 | ... | ... | 5'6 | 0'0 | 5'6 | 11680 | 39'3 | 0'0 | 39'3 | ... | ... | 0 |
| 0.634622 | ... | ... | 5'2 | 0'0 | 5'2 | 11700 | 41'0 | 0'0 | 41'0 | ... | ... | 0 |
| 0.612532 | ... | ... | 4'7 | 0'0 | 4'7 | 11720 | 42'5 | 0'0 | 42'5 | ... | ... | 0 |
| 0.594773 | ... | ... | 4'5 | 0'0 | 4'5 | 11740 | 44'2 | 0'0 | 44'2 | ... | ... | 0 |
| 0.570801 | ... | ... | 4'2 | 0'0 | 4'2 | 11760 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
| 0.551807 | ... | ... | 4'0 | 0'0 | 4'0 | 11780 | 47'5 | 0'0 | 47'5 | ... | ... | 0 |
| 0.487965 | 3'0 | 3'0 | 3'5 | -0'5 | 3'0 | 11800 | 49'3 | 0'0 | 49'3 | ... | ... | 0 |
| 0.504927 | ... | ... | 3'3 | 0'0 | 3'3 | 11820 | 51'1 | 0'0 | 51'1 | ... | ... | 0 |
| 0.483638 | ... | ... | 3'1 | 0'0 | 3'1 | 11840 | 52'7 | 0'0 | 52'7 | ... | ... | 0 |
| 0.469805 | ... | ... | 3'0 | 0'0 | 3'0 | 11860 | 54'5 | 0'0 | 54'5 | ... | ... | 0 |
| 0.447385 | ... | ... | 2'6 | 0'0 | 2'6 | 11880 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
| 0.423969 | ... | ... | 2'4 | 0'0 | 2'4 | 11900 | 58'2 | 0'0 | 58'2 | ... | ... | 0 |
| 0.284209 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 12000 | 67'4 | 0'0 | 67'4 | ... | ... | 0 |
| 0.281542 | ... | ... | 1'3 | 0'0 | 1'3 | 12100 | 77'0 | 0'0 | 77'0 | ... | ... | 0 |
| 0.239091 | ... | ... | 1'1 | 0'0 | 1'1 | 12200 | 86'6 | 0'0 | 86'6 | ... | ... | 0 |
| 0.19678 | ... | ... | 0'7 | 0'0 | 0'7 | 12300 | 96'4 | 0'0 | 96'4 | ... | ... | 0 |
| 0.171083 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 106'3 | 0'0 | 106'3 | ... | ... | 0 |
| 0.14621 | ... | ... | 0'5 | 0'0 | 0'5 | 12500 | 116'2 | 0'0 | 116'2 | ... | ... | 0 |
| 0.121658 | ... | ... | 0'4 | 0'0 | 0'4 | 12600 | 126'1 | 0'0 | 126'1 | ... | ... | 0 |
| 0.116782 | ... | ... | 0'4 | 0'0 | 0'4 | 12700 | 136'0 | 0'0 | 136'0 | ... | ... | 0 |
| 0.093094 | ... | ... | 0'3 | 0'0 | 0'3 | 12800 | 146'0 | 0'0 | 146'0 | ... | ... | 0 |
| 0.08972 | ... | ... | 0'3 | 0'0 | 0'3 | 12900 | 156'0 | 0'0 | 156'0 | ... | ... | 0 |
| 0.086658 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 165'7 | 0'0 | 165'7 | ... | ... | 0 |
| 0.06359 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 175'7 | 0'0 | 175'7 | ... | ... | 0 |
| 0.061583 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 185'7 | 0'0 | 185'7 | ... | ... | 0 |
| 0.059727 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 195'7 | 0'0 | 195'7 | ... | ... | 0 |
| 0.05802 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 205'6 | 0'0 | 205'6 | ... | ... | 0 |
| 0.034373 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
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.