Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.459381 | ... | ... | 571'4 | 0'0 | 571'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.056469 |
| 1.492215 | ... | ... | 551'4 | 0'0 | 551'4 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09902 |
| 1.524266 | ... | ... | 531'4 | 0'0 | 531'4 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.103546 |
| 1.55558 | ... | ... | 511'4 | 0'0 | 511'4 | 5600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.145214 |
| 1.586198 | ... | ... | 491'4 | 0'0 | 491'4 | 5800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.186175 |
| 1.616159 | ... | ... | 471'4 | 0'0 | 471'4 | 6000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.227409 |
| 1.6455 | ... | ... | 451'4 | 0'0 | 451'4 | 6200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.269525 |
| 1.67425 | ... | ... | 431'4 | 0'0 | 431'4 | 6400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.312981 |
| 1.702439 | ... | ... | 411'4 | 0'0 | 411'4 | 6600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.358171 |
| 1.730095 | ... | ... | 391'4 | 0'0 | 391'4 | 6800 | 1'2 | 0'0 | 1'2 | ... | ... | 0.433988 |
| 1.75724 | ... | ... | 371'4 | 0'0 | 371'4 | 7000 | 1'4 | 0'0 | 1'4 | ... | ... | 0.510972 |
| 1.7839 | ... | ... | 351'4 | 0'0 | 351'4 | 7200 | 1'6 | 0'0 | 1'6 | ... | ... | 0.590101 |
| 1.810095 | ... | ... | 331'4 | 0'0 | 331'4 | 7400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.697081 |
| 1.835844 | ... | ... | 311'4 | 0'0 | 311'4 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.806274 |
| 1.861167 | ... | ... | 291'4 | 0'0 | 291'4 | 7800 | 3'1 | 0'0 | 3'1 | ... | ... | 0.963011 |
| 1.895064 | ... | ... | 271'5 | 0'0 | 271'5 | 8000 | 3'6 | 0'0 | 3'6 | ... | ... | 1.12019 |
| 1.958799 | ... | ... | 252'1 | 0'0 | 252'1 | 8200 | 4'5 | 0'0 | 4'5 | ... | ... | 1.317238 |
| 2.057276 | ... | ... | 233'0 | 0'0 | 233'0 | 8400 | 5'6 | 0'0 | 5'6 | ... | ... | 1.547166 |
| 2.124099 | ... | ... | 223'5 | 0'0 | 223'5 | 8500 | 6'3 | 0'0 | 6'3 | ... | ... | 1.668584 |
| 2.193308 | ... | ... | 214'2 | 0'0 | 214'2 | 8600 | 7'1 | 0'0 | 7'1 | ... | ... | 1.803393 |
| 2.283642 | ... | ... | 205'1 | 0'0 | 205'1 | 8700 | 7'7 | 0'0 | 7'7 | ... | ... | 1.936237 |
| 2.38493 | ... | ... | 196'1 | 0'0 | 196'1 | 8800 | 8'7 | 0'0 | 8'7 | ... | ... | 2.092325 |
| 2.487869 | ... | ... | 187'1 | 0'0 | 187'1 | 8900 | 9'7 | 0'0 | 9'7 | ... | ... | 2.244297 |
| 2.616781 | ... | ... | 178'4 | 0'0 | 178'4 | 9000 | 11'1 | 0'0 | 11'1 | ... | ... | 2.413393 |
| 2.745111 | ... | ... | 169'7 | 0'0 | 169'7 | 9100 | 12'4 | 0'0 | 12'4 | ... | ... | 2.585697 |
| 2.886835 | ... | ... | 161'4 | 0'0 | 161'4 | 9200 | 14'0 | 0'0 | 14'0 | ... | ... | 2.759593 |
| 3.038685 | ... | ... | 153'3 | 0'0 | 153'3 | 9300 | 15'5 | 0'0 | 15'5 | ... | ... | 2.933607 |
| 3.19183 | ... | ... | 145'3 | 0'0 | 145'3 | 9400 | 17'4 | 0'0 | 17'4 | ... | ... | 3.112492 |
| 3.34966 | ... | ... | 137'5 | 0'0 | 137'5 | 9500 | 19'4 | 0'0 | 19'4 | ... | ... | 3.287194 |
| 3.508892 | ... | ... | 130'1 | 0'0 | 130'1 | 9600 | 21'7 | 0'0 | 21'7 | ... | ... | 3.465536 |
| 3.666424 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 24'3 | 0'0 | 24'3 | ... | ... | 3.634757 |
| 3.819423 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 27'1 | 0'0 | 27'1 | ... | ... | 3.797269 |
| 3.965336 | ... | ... | 109'1 | 0'0 | 109'1 | 9900 | 30'1 | 0'0 | 30'1 | ... | ... | 3.950658 |
| 4.103595 | ... | ... | 102'6 | 0'0 | 102'6 | 10000 | 33'3 | 0'0 | 33'3 | ... | ... | 4.092875 |
| 4.228466 | ... | ... | 96'4 | 0'0 | 96'4 | 10100 | 36'7 | 0'0 | 36'7 | ... | ... | 4.222212 |
| 4.341339 | ... | ... | 90'5 | 0'0 | 90'5 | 10200 | 40'5 | 0'0 | 40'5 | ... | ... | 4.337287 |
| 4.439392 | ... | ... | 85'0 | 0'0 | 85'0 | 10300 | 44'6 | 0'0 | 44'6 | ... | ... | 4.437547 |
| 4.521758 | ... | ... | 79'5 | 0'0 | 79'5 | 10400 | 49'0 | 0'0 | 49'0 | ... | ... | 4.520859 |
| 4.587826 | ... | ... | 74'4 | 0'0 | 74'4 | 10500 | 53'5 | 0'0 | 53'5 | ... | ... | 4.587633 |
| 4.637242 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 58'4 | 0'0 | 58'4 | ... | ... | 4.637251 |
| 4.669835 | ... | ... | 65'1 | 0'0 | 65'1 | 10700 | 63'5 | 0'0 | 63'5 | ... | ... | 4.669862 |
| 4.685867 | ... | ... | 60'6 | 0'0 | 60'6 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | 4.685842 |
| 4.68574 | ... | ... | 56'6 | 0'0 | 56'6 | 10900 | 74'5 | 0'0 | 74'5 | ... | ... | 4.685791 |
| 4.670292 | ... | ... | 53'0 | 0'0 | 53'0 | 11000 | 80'5 | 0'0 | 80'5 | ... | ... | 4.670724 |
| 4.640148 | ... | ... | 49'3 | 0'0 | 49'3 | 11100 | 86'6 | 0'0 | 86'6 | ... | ... | 4.641504 |
| 4.596437 | ... | ... | 46'0 | 0'0 | 46'0 | 11200 | 93'0 | 0'0 | 93'0 | ... | ... | 4.598823 |
| 4.540482 | ... | ... | 42'7 | 0'0 | 42'7 | 11300 | 99'5 | 0'0 | 99'5 | ... | ... | 4.545114 |
| 4.473842 | ... | ... | 40'0 | 0'0 | 40'0 | 11400 | 106'3 | 0'0 | 106'3 | ... | ... | 4.48046 |
| 4.396655 | ... | ... | 37'2 | 0'0 | 37'2 | 11500 | 113'3 | 0'0 | 113'3 | ... | ... | 4.407255 |
| 4.31175 | ... | ... | 34'6 | 0'0 | 34'6 | 11600 | 120'5 | 0'0 | 120'5 | ... | ... | 4.327464 |
| 4.218739 | ... | ... | 32'3 | 0'0 | 32'3 | 11700 | 128'0 | 0'0 | 128'0 | ... | ... | 4.240854 |
| 4.1215 | ... | ... | 30'2 | 0'0 | 30'2 | 11800 | 135'4 | 0'0 | 135'4 | ... | ... | 4.148424 |
| 4.015513 | ... | ... | 28'1 | 0'0 | 28'1 | 11900 | 143'2 | 0'0 | 143'2 | ... | ... | 4.054435 |
| 3.908269 | ... | ... | 26'2 | 0'0 | 26'2 | 12000 | 151'1 | 0'0 | 151'1 | ... | ... | 3.957608 |
| 3.797884 | ... | ... | 24'4 | 0'0 | 24'4 | 12100 | 159'1 | 0'0 | 159'1 | ... | ... | 3.859055 |
| 3.690593 | ... | ... | 23'0 | 0'0 | 23'0 | 12200 | 167'3 | 0'0 | 167'3 | ... | ... | 3.764486 |
| 3.577988 | ... | ... | 21'4 | 0'0 | 21'4 | 12300 | 175'5 | 0'0 | 175'5 | ... | ... | 3.666337 |
| 3.465847 | ... | ... | 20'1 | 0'0 | 20'1 | 12400 | 184'1 | 0'0 | 184'1 | ... | ... | 3.57531 |
| 3.355462 | ... | ... | 18'7 | 0'0 | 18'7 | 12500 | 192'5 | 0'0 | 192'5 | ... | ... | 3.482089 |
| 3.248144 | ... | ... | 17'6 | 0'0 | 17'6 | 12600 | 201'3 | 0'0 | 201'3 | ... | ... | 3.39902 |
| 3.137335 | ... | ... | 16'5 | 0'0 | 16'5 | 12700 | 210'1 | 0'0 | 210'1 | ... | ... | 3.315057 |
| 3.031161 | ... | ... | 15'5 | 0'0 | 15'5 | 12800 | 219'0 | 0'0 | 219'0 | ... | ... | 3.237027 |
| 2.931015 | ... | ... | 14'6 | 0'0 | 14'6 | 12900 | 227'7 | 0'0 | 227'7 | ... | ... | 3.158611 |
| 2.82869 | ... | ... | 13'7 | 0'0 | 13'7 | 13000 | 237'0 | 0'0 | 237'0 | ... | ... | 3.094768 |
| 2.648413 | ... | ... | 12'4 | 0'0 | 12'4 | 13200 | 255'2 | 0'0 | 255'2 | ... | ... | 2.96878 |
| 2.462975 | ... | ... | 11'1 | 0'0 | 11'1 | 13400 | 273'6 | 0'0 | 273'6 | ... | ... | 2.861327 |
| 2.296132 | ... | ... | 10'0 | 0'0 | 10'0 | 13600 | 292'5 | 0'0 | 292'5 | ... | ... | 2.782581 |
| 2.138845 | ... | ... | 9'0 | 0'0 | 9'0 | 13800 | 311'4 | 0'0 | 311'4 | ... | ... | 2.707826 |
| 1.992816 | ... | ... | 8'1 | 0'0 | 8'1 | 14000 | 330'5 | 0'0 | 330'5 | ... | ... | 2.65411 |
| 1.85984 | ... | ... | 7'3 | 0'0 | 7'3 | 14200 | 350'0 | 0'0 | 350'0 | ... | ... | 2.621184 |
| 1.725182 | ... | ... | 6'5 | 0'0 | 6'5 | 14400 | 369'3 | 0'0 | 369'3 | ... | ... | 2.591184 |
| 1.605475 | ... | ... | 6'0 | 0'0 | 6'0 | 14600 | 389'0 | 0'0 | 389'0 | ... | ... | 2.580459 |
| 1.48421 | ... | ... | 5'3 | 0'0 | 5'3 | 14800 | 408'5 | 0'0 | 408'5 | ... | ... | 2.571451 |
| 1.380148 | ... | ... | 4'7 | 0'0 | 4'7 | 15000 | 428'4 | 0'0 | 428'4 | ... | ... | 2.579654 |
| 1.274966 | ... | ... | 4'3 | 0'0 | 4'3 | 15200 | 448'4 | 0'0 | 448'4 | ... | ... | 2.595816 |
| 1.167933 | ... | ... | 3'7 | 0'0 | 3'7 | 15400 | 468'4 | 0'0 | 468'4 | ... | ... | 2.611827 |
| 1.081121 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 488'4 | 0'0 | 488'4 | ... | ... | 2.627689 |
| 0.993279 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 508'4 | 0'0 | 508'4 | ... | ... | 2.643406 |
| 0.928638 | ... | ... | 2'7 | 0'0 | 2'7 | 16000 | 528'4 | 0'0 | 528'4 | ... | ... | 2.658981 |
| 0.86398 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 548'4 | 0'0 | 548'4 | ... | ... | 2.674415 |
| 0.798999 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 568'4 | 0'0 | 568'4 | ... | ... | 2.689711 |
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.