Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.110107 | ... | ... | 604'0 | 0'0 | 604'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.045271 |
| 1.13725 | ... | ... | 584'0 | 0'0 | 584'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.047293 |
| 1.164172 | ... | ... | 564'0 | 0'0 | 564'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.049422 |
| 1.190934 | ... | ... | 544'0 | 0'0 | 544'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.086602 |
| 1.2176 | ... | ... | 524'0 | 0'0 | 524'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.090507 |
| 1.244235 | ... | ... | 504'0 | 0'0 | 504'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.094631 |
| 1.270905 | ... | ... | 484'0 | 0'0 | 484'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09901 |
| 1.297688 | ... | ... | 464'0 | 0'0 | 464'0 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.138811 |
| 1.324665 | ... | ... | 444'0 | 0'0 | 444'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.145376 |
| 1.351925 | ... | ... | 424'0 | 0'0 | 424'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.152409 |
| 1.37957 | ... | ... | 404'0 | 0'0 | 404'0 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.195618 |
| 1.40772 | ... | ... | 384'0 | 0'0 | 384'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.205445 |
| 1.43651 | ... | ... | 364'0 | 0'0 | 364'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.251652 |
| 1.466104 | ... | ... | 344'0 | 0'0 | 344'0 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.299358 |
| 1.496695 | ... | ... | 324'0 | 0'0 | 324'0 | 7800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.349253 |
| 1.528522 | ... | ... | 304'0 | 0'0 | 304'0 | 8000 | 1'0 | 0'0 | 1'0 | ... | ... | 0.401959 |
| 1.561877 | ... | ... | 284'0 | 0'0 | 284'0 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | 0.489413 |
| 1.597123 | ... | ... | 264'0 | 0'0 | 264'0 | 8400 | 1'4 | 0'0 | 1'4 | ... | ... | 0.579801 |
| 1.615602 | ... | ... | 254'0 | 0'0 | 254'0 | 8500 | 1'5 | 0'0 | 1'5 | ... | ... | 0.626591 |
| 1.634741 | ... | ... | 244'0 | 0'0 | 244'0 | 8600 | 1'7 | 0'0 | 1'7 | ... | ... | 0.702583 |
| 1.663803 | ... | ... | 234'1 | 0'0 | 234'1 | 8700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.778508 |
| 1.694293 | ... | ... | 224'2 | 0'0 | 224'2 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | 0.854909 |
| 1.726368 | ... | ... | 214'3 | 0'0 | 214'3 | 8900 | 2'6 | 0'0 | 2'6 | ... | ... | 0.956172 |
| 1.779731 | ... | ... | 204'6 | 0'0 | 204'6 | 9000 | 3'1 | 0'0 | 3'1 | ... | ... | 1.05671 |
| 1.835606 | ... | ... | 195'1 | 0'0 | 195'1 | 9100 | 3'5 | 0'0 | 3'5 | ... | ... | 1.178222 |
| 1.903866 | ... | ... | 185'5 | 0'0 | 185'5 | 9200 | 4'1 | 0'0 | 4'1 | ... | ... | 1.298151 |
| 1.993729 | ... | ... | 176'3 | 0'0 | 176'3 | 9300 | 4'7 | 0'0 | 4'7 | ... | ... | 1.453068 |
| 2.094738 | ... | ... | 167'2 | 0'0 | 167'2 | 9400 | 5'6 | 0'0 | 5'6 | ... | ... | 1.618801 |
| 2.214159 | ... | ... | 158'3 | 0'0 | 158'3 | 9500 | 6'7 | 0'0 | 6'7 | ... | ... | 1.806243 |
| 2.341307 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 8'1 | 0'0 | 8'1 | ... | ... | 1.995779 |
| 2.488362 | ... | ... | 141'2 | 0'0 | 141'2 | 9700 | 9'5 | 0'0 | 9'5 | ... | ... | 2.195857 |
| 2.64312 | ... | ... | 133'1 | 0'0 | 133'1 | 9800 | 11'3 | 0'0 | 11'3 | ... | ... | 2.400391 |
| 2.801696 | ... | ... | 125'2 | 0'0 | 125'2 | 9900 | 13'4 | 0'0 | 13'4 | ... | ... | 2.611245 |
| 2.964646 | ... | ... | 117'6 | 0'0 | 117'6 | 10000 | 15'6 | 0'0 | 15'6 | 15'6 | 15'6 | 2.8088 |
| 3.122838 | ... | ... | 110'4 | 0'0 | 110'4 | 10100 | 18'3 | 0'0 | 18'3 | ... | ... | 3.002551 |
| 3.276181 | ... | ... | 103'5 | 0'0 | 103'5 | 10200 | 21'2 | 0'0 | 21'2 | ... | ... | 3.183085 |
| 3.418291 | ... | ... | 97'0 | 0'0 | 97'0 | 10300 | 24'4 | 0'0 | 24'4 | ... | ... | 3.351047 |
| 3.547381 | ... | ... | 90'5 | 0'0 | 90'5 | 10400 | 28'0 | 0'0 | 28'0 | ... | ... | 3.500838 |
| 3.662974 | ... | ... | 84'5 | 0'0 | 84'5 | 10500 | 31'6 | 0'0 | 31'6 | ... | ... | 3.631606 |
| 3.762102 | ... | ... | 78'7 | 0'0 | 78'7 | 10600 | 37'0 | 1'2 | 35'6 | 37'0 | 37'0 | 3.750157 |
| 3.844069 | ... | ... | 73'3 | 0'0 | 73'3 | 10700 | 40'0 | 0'0 | 40'0 | ... | ... | 3.833726 |
| 3.908396 | ... | ... | 68'1 | 0'0 | 68'1 | 10800 | 44'5 | 0'0 | 44'5 | ... | ... | 3.904525 |
| 3.954808 | ... | ... | 63'1 | 0'0 | 63'1 | 10900 | 49'3 | 0'0 | 49'3 | ... | ... | 3.954534 |
| 3.983616 | 57'1 | 57'1 | 58'4 | -1'3 | 57'1 | 11000 | 57'0 | 2'3 | 54'5 | 57'0 | 57'0 | 3.983428 |
| 3.993818 | 53'2 | 52'3 | 54'1 | -1'3 | 52'6 | 11100 | 60'0 | 0'0 | 60'0 | ... | ... | 3.993847 |
| 3.987046 | 50'0 | 50'0 | 50'0 | 0'0 | 50'0 | 11200 | 65'6 | 0'0 | 65'6 | ... | ... | 3.984435 |
| 3.964084 | ... | ... | 46'2 | 0'0 | 46'2 | 11300 | 71'6 | 0'0 | 71'6 | ... | ... | 3.95707 |
| 3.919674 | 42'0 | 40'6 | 42'6 | -1'4 | 41'2 | 11400 | 78'0 | 0'0 | 78'0 | ... | ... | 3.913061 |
| 3.874221 | ... | ... | 39'4 | 0'0 | 39'4 | 11500 | 84'4 | 0'0 | 84'4 | ... | ... | 3.853926 |
| 3.795882 | 35'7 | 35'0 | 36'4 | -1'4 | 35'0 | 11600 | 91'3 | 0'0 | 91'3 | ... | ... | 3.782763 |
| 3.735917 | ... | ... | 33'6 | 0'0 | 33'6 | 11700 | 98'3 | 0'0 | 98'3 | ... | ... | 3.699328 |
| 3.632812 | 30'0 | 30'0 | 31'1 | -1'1 | 30'0 | 11800 | 105'5 | 0'0 | 105'5 | ... | ... | 3.606795 |
| 3.541843 | 27'7 | 27'7 | 28'6 | -0'7 | 27'7 | 11900 | 113'0 | 0'0 | 113'0 | ... | ... | 3.504788 |
| 3.441784 | 26'6 | 25'6 | 26'5 | -0'7 | 25'6 | 12000 | 120'5 | 0'0 | 120'5 | ... | ... | 3.397713 |
| 3.36091 | ... | ... | 24'5 | 0'0 | 24'5 | 12100 | 128'4 | 0'0 | 128'4 | ... | ... | 3.288413 |
| 3.254155 | ... | ... | 22'6 | 0'0 | 22'6 | 12200 | 136'4 | 0'0 | 136'4 | ... | ... | 3.175247 |
| 3.143878 | ... | ... | 21'0 | 0'0 | 21'0 | 12300 | 144'5 | 0'0 | 144'5 | ... | ... | 3.05948 |
| 3.036485 | ... | ... | 19'4 | 0'0 | 19'4 | 12400 | 152'7 | 0'0 | 152'7 | ... | ... | 2.942432 |
| 2.874692 | 17'0 | 17'0 | 18'0 | -1'0 | 17'0 | 12500 | 161'2 | 0'0 | 161'2 | ... | ... | 2.825482 |
| 2.816752 | ... | ... | 16'6 | 0'0 | 16'6 | 12600 | 169'7 | 0'0 | 169'7 | ... | ... | 2.717449 |
| 2.705812 | ... | ... | 15'4 | 0'0 | 15'4 | 12700 | 178'4 | 0'0 | 178'4 | ... | ... | 2.605766 |
| 2.60546 | ... | ... | 14'4 | 0'0 | 14'4 | 12800 | 187'2 | 0'0 | 187'2 | ... | ... | 2.498647 |
| 2.493933 | ... | ... | 13'3 | 0'0 | 13'3 | 12900 | 196'1 | 0'0 | 196'1 | ... | ... | 2.397634 |
| 2.359219 | 12'0 | 11'6 | 12'4 | -0'4 | 12'0 | 13000 | 205'1 | 0'0 | 205'1 | ... | ... | 2.304243 |
| 2.304993 | ... | ... | 11'6 | 0'0 | 11'6 | 13100 | 214'2 | 0'0 | 214'2 | ... | ... | 2.219904 |
| 2.212574 | ... | ... | 11'0 | 0'0 | 11'0 | 13200 | 223'3 | 0'0 | 223'3 | ... | ... | 2.13503 |
| 2.118319 | ... | ... | 10'2 | 0'0 | 10'2 | 13300 | 232'5 | 0'0 | 232'5 | ... | ... | 2.060827 |
| 2.03325 | ... | ... | 9'5 | 0'0 | 9'5 | 13400 | 241'7 | 0'0 | 241'7 | ... | ... | 1.986659 |
| 1.946939 | ... | ... | 9'0 | 0'0 | 9'0 | 13500 | 251'2 | 0'0 | 251'2 | ... | ... | 1.924608 |
| 1.871596 | ... | ... | 8'4 | 0'0 | 8'4 | 13600 | 260'5 | 0'0 | 260'5 | ... | ... | 1.863095 |
| 1.732397 | ... | ... | 7'5 | 0'0 | 7'5 | 13800 | 279'5 | 0'0 | 279'5 | ... | ... | 1.767456 |
| 1.591467 | ... | ... | 6'6 | 0'0 | 6'6 | 14000 | 298'6 | 0'0 | 298'6 | ... | ... | 1.688387 |
| 1.478329 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 318'1 | 0'0 | 318'1 | ... | ... | 1.639398 |
| 1.381106 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 337'4 | 0'0 | 337'4 | ... | ... | 1.593781 |
| 1.284592 | ... | ... | 5'1 | 0'0 | 5'1 | 14600 | 357'1 | 0'0 | 357'1 | ... | ... | 1.577058 |
| 1.188132 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 376'6 | 0'0 | 376'6 | ... | ... | 1.562229 |
| 1.109432 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 396'3 | 0'0 | 396'3 | ... | ... | 1.549057 |
| 1.049977 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 416'2 | 0'0 | 416'2 | ... | ... | 1.560924 |
| 0.991758 | ... | ... | 3'6 | 0'0 | 3'6 | 15400 | 436'1 | 0'0 | 436'1 | ... | ... | 1.572571 |
| 0.914787 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 456'0 | 0'0 | 456'0 | ... | ... | 1.584017 |
| 0.857721 | ... | ... | 3'1 | 0'0 | 3'1 | 15800 | 476'0 | 0'0 | 476'0 | ... | ... | 1.605585 |
| 0.821916 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 496'0 | 0'0 | 496'0 | ... | ... | 1.626162 |
| 0.766085 | ... | ... | 2'6 | 0'0 | 2'6 | 16200 | 516'0 | 0'0 | 516'0 | ... | ... | 1.645872 |
| 0.753224 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 16400 | 536'0 | 0'0 | 536'0 | ... | ... | 1.664811 |
| 0.6112 | ... | ... | 2'1 | 0'0 | 2'1 | 17000 | 596'0 | 0'0 | 596'0 | ... | ... | 1.717756 |
| 0.453635 | ... | ... | 1'4 | 0'0 | 1'4 | 18000 | 696'0 | 0'0 | 696'0 | ... | ... | 1.796281 |
| 0.350845 | ... | ... | 1'1 | 0'0 | 1'1 | 19000 | 796'0 | 0'0 | 796'0 | ... | ... | 1.866303 |
| 0.278794 | ... | ... | 0'7 | 0'0 | 0'7 | 20000 | 896'0 | 0'0 | 896'0 | ... | ... | 1.930295 |
| 0.078882 | ... | ... | 0'2 | 0'0 | 0'2 | 30000 | 1896'0 | 0'0 | 1896'0 | ... | ... | 2.412161 |
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.