Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.289133 | ... | ... | 575'2 | 0'0 | 575'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.053051 |
| 1.317771 | ... | ... | 555'2 | 0'0 | 555'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.055489 |
| 1.345785 | ... | ... | 535'2 | 0'0 | 535'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.05806 |
| 1.373217 | ... | ... | 515'2 | 0'0 | 515'2 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.101748 |
| 1.400108 | ... | ... | 495'2 | 0'0 | 495'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.106475 |
| 1.426492 | ... | ... | 475'2 | 0'0 | 475'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.149331 |
| 1.452404 | ... | ... | 455'2 | 0'0 | 455'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.156392 |
| 1.477877 | ... | ... | 435'2 | 0'0 | 435'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.200645 |
| 1.502945 | ... | ... | 415'2 | 0'0 | 415'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.245359 |
| 1.527635 | ... | ... | 395'2 | 0'0 | 395'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.257455 |
| 1.55198 | ... | ... | 375'2 | 0'0 | 375'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.30585 |
| 1.576016 | ... | ... | 355'2 | 0'0 | 355'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.356205 |
| 1.599775 | ... | ... | 335'2 | 0'0 | 335'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.441299 |
| 1.623294 | ... | ... | 315'2 | 0'0 | 315'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.52773 |
| 1.646611 | ... | ... | 295'2 | 0'0 | 295'2 | 7800 | 1'5 | 0'0 | 1'5 | ... | ... | 0.616948 |
| 1.669777 | ... | ... | 275'2 | 0'0 | 275'2 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | 0.764492 |
| 1.692855 | ... | ... | 255'2 | 0'0 | 255'2 | 8200 | 2'5 | 0'0 | 2'5 | ... | ... | 0.912201 |
| 1.749803 | ... | ... | 235'5 | 0'0 | 235'5 | 8400 | 3'3 | 0'0 | 3'3 | ... | ... | 1.107966 |
| 1.786006 | ... | ... | 225'7 | 0'0 | 225'7 | 8500 | 3'7 | 0'0 | 3'7 | ... | ... | 1.22609 |
| 1.847024 | ... | ... | 216'3 | 0'0 | 216'3 | 8600 | 4'4 | 0'0 | 4'4 | ... | ... | 1.361587 |
| 1.910565 | ... | ... | 206'7 | 0'0 | 206'7 | 8700 | 5'1 | 0'0 | 5'1 | ... | ... | 1.493897 |
| 1.999151 | ... | ... | 197'5 | 0'0 | 197'5 | 8800 | 5'7 | 0'0 | 5'7 | ... | ... | 1.640386 |
| 2.100683 | ... | ... | 188'4 | 0'0 | 188'4 | 8900 | 6'7 | 0'0 | 6'7 | ... | ... | 1.81279 |
| 2.21417 | ... | ... | 179'4 | 0'0 | 179'4 | 9000 | 7'7 | 0'0 | 7'7 | ... | ... | 1.978114 |
| 2.34777 | ... | ... | 170'6 | 0'0 | 170'6 | 9100 | 9'0 | 0'0 | 9'0 | ... | ... | 2.149981 |
| 2.497803 | ... | ... | 162'2 | 0'0 | 162'2 | 9200 | 10'3 | 0'0 | 10'3 | ... | ... | 2.336683 |
| 2.652475 | ... | ... | 153'7 | 0'0 | 153'7 | 9300 | 12'0 | 0'0 | 12'0 | ... | ... | 2.532498 |
| 2.817008 | ... | ... | 145'6 | 0'0 | 145'6 | 9400 | 13'6 | 0'0 | 13'6 | ... | ... | 2.724632 |
| 2.987323 | ... | ... | 137'7 | 0'0 | 137'7 | 9500 | 15'6 | 0'0 | 15'6 | ... | ... | 2.9187 |
| 3.159545 | ... | ... | 130'2 | 0'0 | 130'2 | 9600 | 17'7 | 0'0 | 17'7 | ... | ... | 3.10519 |
| 3.330126 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 20'3 | 0'0 | 20'3 | ... | ... | 3.292648 |
| 3.499329 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 23'1 | 0'0 | 23'1 | ... | ... | 3.471616 |
| 3.656835 | ... | ... | 109'0 | 0'0 | 109'0 | 9900 | 26'1 | 0'0 | 26'1 | ... | ... | 3.639717 |
| 3.806549 | ... | ... | 102'4 | 0'0 | 102'4 | 10000 | 29'3 | 0'0 | 29'3 | ... | ... | 3.795004 |
| 3.943269 | ... | ... | 96'2 | 0'0 | 96'2 | 10100 | 32'7 | 0'0 | 32'7 | ... | ... | 3.935913 |
| 4.065548 | ... | ... | 90'2 | 0'0 | 90'2 | 10200 | 36'5 | 0'0 | 36'5 | ... | ... | 4.061209 |
| 4.172936 | ... | ... | 84'5 | 0'0 | 84'5 | 10300 | 40'5 | 0'0 | 40'5 | ... | ... | 4.169952 |
| 4.262878 | ... | ... | 79'1 | 0'0 | 79'1 | 10400 | 44'7 | 0'0 | 44'7 | ... | ... | 4.261471 |
| 4.335832 | ... | ... | 73'7 | 0'0 | 73'7 | 10500 | 49'3 | 0'0 | 49'3 | ... | ... | 4.335338 |
| 4.39145 | ... | ... | 69'0 | 0'0 | 69'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 4.391357 |
| 4.429459 | ... | ... | 64'2 | 0'0 | 64'2 | 10700 | 59'1 | 0'0 | 59'1 | ... | ... | 4.429557 |
| 4.450116 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 64'3 | 0'0 | 64'3 | ... | ... | 4.450184 |
| 4.453727 | ... | ... | 55'4 | 0'0 | 55'4 | 10900 | 69'6 | 0'0 | 69'6 | ... | ... | 4.453676 |
| 4.440672 | ... | ... | 51'3 | 0'0 | 51'3 | 11000 | 75'4 | 0'0 | 75'4 | ... | ... | 4.440641 |
| 4.411848 | ... | ... | 47'5 | 0'0 | 47'5 | 11100 | 81'3 | 0'0 | 81'3 | ... | ... | 4.411679 |
| 4.367627 | ... | ... | 44'0 | 0'0 | 44'0 | 11200 | 87'4 | 0'0 | 87'4 | ... | ... | 4.367783 |
| 4.310196 | ... | ... | 40'6 | 0'0 | 40'6 | 11300 | 94'0 | 0'0 | 94'0 | ... | ... | 4.311103 |
| 4.240715 | ... | ... | 37'6 | 0'0 | 37'6 | 11400 | 100'6 | 0'0 | 100'6 | ... | ... | 4.242905 |
| 4.160956 | ... | ... | 35'0 | 0'0 | 35'0 | 11500 | 107'6 | 0'0 | 107'6 | ... | ... | 4.16505 |
| 4.075078 | ... | ... | 32'5 | 0'0 | 32'5 | 11600 | 115'0 | 0'0 | 115'0 | ... | ... | 4.079619 |
| 3.981507 | ... | ... | 30'3 | 0'0 | 30'3 | 11700 | 122'5 | 0'0 | 122'5 | ... | ... | 3.991424 |
| 3.884367 | ... | ... | 28'3 | 0'0 | 28'3 | 11800 | 130'3 | 0'0 | 130'3 | ... | ... | 3.898268 |
| 3.782653 | ... | ... | 26'4 | 0'0 | 26'4 | 11900 | 138'2 | 0'0 | 138'2 | ... | ... | 3.801318 |
| 3.673405 | ... | ... | 24'5 | 0'0 | 24'5 | 12000 | 146'2 | 0'0 | 146'2 | ... | ... | 3.70175 |
| 3.560807 | ... | ... | 22'7 | 0'0 | 22'7 | 12100 | 154'2 | 0'0 | 154'2 | ... | ... | 3.596315 |
| 3.440708 | ... | ... | 21'1 | 0'0 | 21'1 | 12200 | 162'2 | 0'0 | 162'2 | ... | ... | 3.484627 |
| 3.318382 | ... | ... | 19'4 | 0'0 | 19'4 | 12300 | 170'3 | 0'0 | 170'3 | ... | ... | 3.371771 |
| 3.195072 | ... | ... | 18'0 | 0'0 | 18'0 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | 3.265153 |
| 3.072108 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 187'2 | 0'0 | 187'2 | ... | ... | 3.16102 |
| 2.958972 | ... | ... | 15'4 | 0'0 | 15'4 | 12600 | 195'7 | 0'0 | 195'7 | ... | ... | 3.060662 |
| 2.850403 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 204'6 | 0'0 | 204'6 | ... | ... | 2.973009 |
| 2.747879 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 213'6 | 0'0 | 213'6 | ... | ... | 2.892449 |
| 2.643019 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 222'7 | 0'0 | 222'7 | ... | ... | 2.820007 |
| 2.556362 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 232'0 | 0'0 | 232'0 | ... | ... | 2.747888 |
| 2.380886 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 250'5 | 0'0 | 250'5 | ... | ... | 2.631799 |
| 2.21362 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 269'3 | 0'0 | 269'3 | ... | ... | 2.528619 |
| 2.042584 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 288'2 | 0'0 | 288'2 | ... | ... | 2.438765 |
| 1.895447 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 307'2 | 0'0 | 307'2 | ... | ... | 2.362468 |
| 1.745845 | ... | ... | 6'7 | 0'0 | 6'7 | 14000 | 326'4 | 0'0 | 326'4 | ... | ... | 2.309729 |
| 1.609278 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 345'7 | 0'0 | 345'7 | ... | ... | 2.270358 |
| 1.505549 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 365'3 | 0'0 | 365'3 | ... | ... | 2.24373 |
| 1.383534 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | 2.229063 |
| 1.298322 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 404'7 | 0'0 | 404'7 | ... | ... | 2.234574 |
| 1.213743 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 424'6 | 0'0 | 424'6 | ... | ... | 2.240649 |
| 1.150076 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 444'6 | 0'0 | 444'6 | ... | ... | 2.255669 |
| 1.066281 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 464'6 | 0'0 | 464'6 | ... | ... | 2.270504 |
| 1.004007 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 484'6 | 0'0 | 484'6 | ... | ... | 2.285165 |
| 0.964637 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 504'6 | 0'0 | 504'6 | ... | ... | 2.299659 |
| 0.903841 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 524'6 | 0'0 | 524'6 | ... | ... | 2.313991 |
| 0.866388 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 544'6 | 0'0 | 544'6 | ... | ... | 2.328173 |
| 0.829802 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 564'6 | 0'0 | 564'6 | ... | ... | 2.342207 |
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.