Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.017411 | ... | ... | 558'0 | 0'0 | 558'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.050387 |
| 1.034778 | ... | ... | 538'0 | 0'0 | 538'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.05274 |
| 1.051127 | ... | ... | 518'0 | 0'0 | 518'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.055221 |
| 1.066424 | ... | ... | 498'0 | 0'0 | 498'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.057849 |
| 1.080615 | ... | ... | 478'0 | 0'0 | 478'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.101386 |
| 1.093633 | ... | ... | 458'0 | 0'0 | 458'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.106265 |
| 1.10539 | ... | ... | 438'0 | 0'0 | 438'0 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.149128 |
| 1.115767 | ... | ... | 418'0 | 0'0 | 418'0 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.191457 |
| 1.12462 | ... | ... | 398'0 | 0'0 | 398'0 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.200987 |
| 1.13176 | ... | ... | 378'0 | 0'0 | 378'0 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.246142 |
| 1.136942 | ... | ... | 358'0 | 0'0 | 358'0 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.292699 |
| 1.139856 | ... | ... | 338'0 | 0'0 | 338'0 | 7200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.372315 |
| 1.140088 | ... | ... | 318'0 | 0'0 | 318'0 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.423188 |
| 1.137091 | ... | ... | 298'0 | 0'0 | 298'0 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.506659 |
| 1.130128 | ... | ... | 278'0 | 0'0 | 278'0 | 7800 | 1'6 | 0'0 | 1'6 | ... | ... | 0.620188 |
| 1.118167 | ... | ... | 258'0 | 0'0 | 258'0 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | 0.735724 |
| 1.135028 | ... | ... | 238'2 | 0'0 | 238'2 | 8200 | 2'6 | 0'0 | 2'6 | ... | ... | 0.902043 |
| 1.189525 | ... | ... | 218'6 | 0'0 | 218'6 | 8400 | 3'4 | 0'0 | 3'4 | ... | ... | 1.089617 |
| 1.237738 | ... | ... | 209'1 | 0'0 | 209'1 | 8500 | 4'0 | 0'0 | 4'0 | ... | ... | 1.202835 |
| 1.306747 | ... | ... | 199'5 | 0'0 | 199'5 | 8600 | 4'5 | 0'0 | 4'5 | ... | ... | 1.332682 |
| 1.413482 | ... | ... | 190'3 | 0'0 | 190'3 | 8700 | 5'2 | 0'0 | 5'2 | ... | ... | 1.459925 |
| 1.521021 | ... | ... | 181'1 | 0'0 | 181'1 | 8800 | 6'1 | 0'0 | 6'1 | ... | ... | 1.61569 |
| 1.67568 | ... | ... | 172'2 | 0'0 | 172'2 | 8900 | 7'1 | 0'0 | 7'1 | ... | ... | 1.779573 |
| 1.826167 | ... | ... | 163'3 | 0'0 | 163'3 | 9000 | 8'3 | 0'0 | 8'3 | ... | ... | 1.961004 |
| 2.010516 | ... | ... | 154'7 | 0'0 | 154'7 | 9100 | 9'6 | 0'0 | 9'6 | ... | ... | 2.143408 |
| 2.196595 | ... | ... | 146'4 | 0'0 | 146'4 | 9200 | 11'3 | 0'0 | 11'3 | ... | ... | 2.33419 |
| 2.400715 | ... | ... | 138'4 | 0'0 | 138'4 | 9300 | 13'1 | 0'0 | 13'1 | ... | ... | 2.520765 |
| 2.59818 | ... | ... | 130'5 | 0'0 | 130'5 | 9400 | 15'1 | 0'0 | 15'1 | ... | ... | 2.708721 |
| 2.800948 | ... | ... | 123'1 | 0'0 | 123'1 | 9500 | 17'4 | 0'0 | 17'4 | ... | ... | 2.899395 |
| 2.996527 | ... | ... | 115'7 | 0'0 | 115'7 | 9600 | 20'0 | 0'0 | 20'0 | ... | ... | 3.077975 |
| 3.182046 | ... | ... | 108'7 | 0'0 | 108'7 | 9700 | 22'7 | 0'0 | 22'7 | ... | ... | 3.251431 |
| 3.358216 | ... | ... | 102'2 | 0'0 | 102'2 | 9800 | 26'0 | 0'0 | 26'0 | ... | ... | 3.41255 |
| 3.518538 | ... | ... | 95'7 | 0'0 | 95'7 | 9900 | 29'3 | 0'0 | 29'3 | ... | ... | 3.559773 |
| 3.66186 | ... | ... | 89'6 | 0'0 | 89'6 | 10000 | 33'1 | 0'0 | 33'1 | ... | ... | 3.693268 |
| 3.788409 | ... | ... | 84'0 | 0'0 | 84'0 | 10100 | 37'1 | 0'0 | 37'1 | ... | ... | 3.809785 |
| 3.894941 | ... | ... | 78'3 | 0'0 | 78'3 | 10200 | 41'3 | 0'0 | 41'3 | ... | ... | 3.908916 |
| 3.983366 | ... | ... | 73'2 | 0'0 | 73'2 | 10300 | 45'7 | 0'0 | 45'7 | ... | ... | 3.990456 |
| 4.051726 | ... | ... | 68'2 | 0'0 | 68'2 | 10400 | 50'5 | 0'0 | 50'5 | ... | ... | 4.054392 |
| 4.100919 | ... | ... | 63'4 | 0'0 | 63'4 | 10500 | 55'6 | 0'0 | 55'6 | ... | ... | 4.100885 |
| 4.131298 | ... | ... | 59'1 | 0'0 | 59'1 | 10600 | 61'1 | 0'0 | 61'1 | ... | ... | 4.130209 |
| 4.143539 | ... | ... | 55'0 | 0'0 | 55'0 | 10700 | 66'5 | 0'0 | 66'5 | ... | ... | 4.143119 |
| 4.138528 | ... | ... | 51'0 | 0'0 | 51'0 | 10800 | 72'4 | 0'0 | 72'4 | ... | ... | 4.140383 |
| 4.11716 | ... | ... | 47'2 | 0'0 | 47'2 | 10900 | 78'4 | 0'0 | 78'4 | ... | ... | 4.122913 |
| 4.081068 | ... | ... | 43'7 | 0'0 | 43'7 | 11000 | 84'7 | 0'0 | 84'7 | ... | ... | 4.092179 |
| 4.030925 | ... | ... | 40'5 | 0'0 | 40'5 | 11100 | 91'3 | 0'0 | 91'3 | ... | ... | 4.048896 |
| 3.968558 | ... | ... | 37'5 | 0'0 | 37'5 | 11200 | 98'1 | 0'0 | 98'1 | ... | ... | 3.994742 |
| 3.894264 | ... | ... | 34'6 | 0'0 | 34'6 | 11300 | 105'1 | 0'0 | 105'1 | ... | ... | 3.93138 |
| 3.810699 | ... | ... | 32'1 | 0'0 | 32'1 | 11400 | 112'2 | 0'0 | 112'2 | ... | ... | 3.859032 |
| 3.719989 | ... | ... | 29'6 | 0'0 | 29'6 | 11500 | 119'5 | 0'0 | 119'5 | ... | ... | 3.780551 |
| 3.621569 | ... | ... | 27'4 | 0'0 | 27'4 | 11600 | 127'2 | 0'0 | 127'2 | ... | ... | 3.698013 |
| 3.519843 | ... | ... | 25'4 | 0'0 | 25'4 | 11700 | 135'0 | 0'0 | 135'0 | ... | ... | 3.610811 |
| 3.413481 | ... | ... | 23'5 | 0'0 | 23'5 | 11800 | 142'7 | 0'0 | 142'7 | ... | ... | 3.519965 |
| 3.303599 | ... | ... | 21'7 | 0'0 | 21'7 | 11900 | 151'0 | 0'0 | 151'0 | ... | ... | 3.430193 |
| 3.206748 | 20'5 | 20'5 | 20'2 | 0'3 | 20'5 | 12000 | 159'2 | 0'0 | 159'2 | ... | ... | 3.339753 |
| 3.083788 | ... | ... | 18'7 | 0'0 | 18'7 | 12100 | 167'5 | 0'0 | 167'5 | ... | ... | 3.249729 |
| 2.971208 | ... | ... | 17'4 | 0'0 | 17'4 | 12200 | 176'1 | 0'0 | 176'1 | ... | ... | 3.161201 |
| 2.867124 | ... | ... | 16'3 | 0'0 | 16'3 | 12300 | 184'6 | 0'0 | 184'6 | ... | ... | 3.075246 |
| 2.759551 | ... | ... | 15'2 | 0'0 | 15'2 | 12400 | 193'4 | 0'0 | 193'4 | ... | ... | 2.992911 |
| 2.656259 | ... | ... | 14'2 | 0'0 | 14'2 | 12500 | 202'3 | 0'0 | 202'3 | ... | ... | 2.915186 |
| 2.549879 | ... | ... | 13'2 | 0'0 | 13'2 | 12600 | 211'3 | 0'0 | 211'3 | ... | ... | 2.843009 |
| 2.449457 | ... | ... | 12'3 | 0'0 | 12'3 | 12700 | 220'3 | 0'0 | 220'3 | ... | ... | 2.77055 |
| 2.35647 | ... | ... | 11'5 | 0'0 | 11'5 | 12800 | 229'4 | 0'0 | 229'4 | ... | ... | 2.704696 |
| 2.272329 | ... | ... | 11'0 | 0'0 | 11'0 | 12900 | 238'6 | 0'0 | 238'6 | ... | ... | 2.646213 |
| 2.176215 | ... | ... | 10'2 | 0'0 | 10'2 | 13000 | 248'0 | 0'0 | 248'0 | ... | ... | 2.588267 |
| 2.013828 | ... | ... | 9'1 | 0'0 | 9'1 | 13200 | 266'6 | 0'0 | 266'6 | ... | ... | 2.489411 |
| 1.860709 | ... | ... | 8'1 | 0'0 | 8'1 | 13400 | 285'5 | 0'0 | 285'5 | ... | ... | 2.401573 |
| 1.718501 | ... | ... | 7'2 | 0'0 | 7'2 | 13600 | 304'6 | 0'0 | 304'6 | ... | ... | 2.333336 |
| 1.588949 | ... | ... | 6'4 | 0'0 | 6'4 | 13800 | 324'0 | 0'0 | 324'0 | ... | ... | 2.276848 |
| 1.473858 | ... | ... | 5'7 | 0'0 | 5'7 | 14000 | 343'3 | 0'0 | 343'3 | ... | ... | 2.231914 |
| 1.357943 | ... | ... | 5'2 | 0'0 | 5'2 | 14200 | 362'7 | 0'0 | 362'7 | ... | ... | 2.198183 |
| 1.258426 | ... | ... | 4'6 | 0'0 | 4'6 | 14400 | 382'4 | 0'0 | 382'4 | ... | ... | 2.17516 |
| 1.177188 | ... | ... | 4'3 | 0'0 | 4'3 | 14600 | 402'2 | 0'0 | 402'2 | ... | ... | 2.16221 |
| 1.076841 | ... | ... | 3'7 | 0'0 | 3'7 | 14800 | 422'1 | 0'0 | 422'1 | ... | ... | 2.158605 |
| 1.015781 | ... | ... | 3'5 | 0'0 | 3'5 | 15000 | 442'0 | 0'0 | 442'0 | ... | ... | 2.156053 |
| 0.955662 | ... | ... | 3'3 | 0'0 | 3'3 | 15200 | 462'0 | 0'0 | 462'0 | ... | ... | 2.161729 |
| 0.896216 | ... | ... | 3'1 | 0'0 | 3'1 | 15400 | 482'0 | 0'0 | 482'0 | ... | ... | 2.167817 |
| 0.837172 | ... | ... | 2'7 | 0'0 | 2'7 | 15600 | 502'0 | 0'0 | 502'0 | ... | ... | 2.17426 |
| 0.778266 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 522'0 | 0'0 | 522'0 | ... | ... | 2.181012 |
| 0.830379 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 16000 | 542'0 | 0'0 | 542'0 | ... | ... | 2.18803 |
| 0.707491 | ... | ... | 2'3 | 0'0 | 2'3 | 16200 | 562'0 | 0'0 | 562'0 | ... | ... | 2.195284 |
| 0.673117 | ... | ... | 2'2 | 0'0 | 2'2 | 16400 | 582'0 | 0'0 | 582'0 | ... | ... | 2.20274 |
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.