Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 2.058693 | ... | ... | 550'6 | 0'0 | 550'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.069817 |
| 2.107475 | ... | ... | 530'6 | 0'0 | 530'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.073033 |
| 2.155598 | ... | ... | 510'6 | 0'0 | 510'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.076442 |
| 2.203167 | ... | ... | 490'6 | 0'0 | 490'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.133799 |
| 2.250287 | ... | ... | 470'6 | 0'0 | 470'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.140116 |
| 2.29707 | ... | ... | 450'6 | 0'0 | 450'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.196403 |
| 2.34363 | ... | ... | 430'6 | 0'0 | 430'6 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.293733 |
| 2.390095 | ... | ... | 410'6 | 0'0 | 410'6 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.386145 |
| 2.436602 | ... | ... | 390'6 | 0'0 | 390'6 | 7000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.477287 |
| 2.483308 | ... | ... | 370'6 | 0'0 | 370'6 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.601176 |
| 2.530391 | ... | ... | 350'6 | 0'0 | 350'6 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | 0.752748 |
| 2.578057 | ... | ... | 330'6 | 0'0 | 330'6 | 7600 | 2'6 | 0'0 | 2'6 | ... | ... | 0.953033 |
| 2.626557 | ... | ... | 310'6 | 0'0 | 310'6 | 7800 | 3'4 | 0'0 | 3'4 | ... | ... | 1.145904 |
| 2.681973 | ... | ... | 290'7 | 0'0 | 290'7 | 8000 | 4'4 | 0'0 | 4'4 | ... | ... | 1.377063 |
| 2.763994 | ... | ... | 271'4 | 0'0 | 271'4 | 8200 | 5'6 | 0'0 | 5'6 | ... | ... | 1.638011 |
| 2.876165 | ... | ... | 252'5 | 0'0 | 252'5 | 8400 | 7'3 | 0'0 | 7'3 | ... | ... | 1.936802 |
| 2.944172 | ... | ... | 243'3 | 0'0 | 243'3 | 8500 | 8'2 | 0'0 | 8'2 | ... | ... | 2.087758 |
| 3.020189 | ... | ... | 234'2 | 0'0 | 234'2 | 8600 | 9'1 | 0'0 | 9'1 | ... | ... | 2.235396 |
| 3.104077 | ... | ... | 225'2 | 0'0 | 225'2 | 8700 | 10'1 | 0'0 | 10'1 | ... | ... | 2.392619 |
| 3.195556 | ... | ... | 216'3 | 0'0 | 216'3 | 8800 | 11'1 | 0'0 | 11'1 | ... | ... | 2.546391 |
| 3.294199 | ... | ... | 207'5 | 0'0 | 207'5 | 8900 | 12'3 | 0'0 | 12'3 | ... | ... | 2.718009 |
| 3.399462 | ... | ... | 199'0 | 0'0 | 199'0 | 9000 | 13'5 | 0'0 | 13'5 | ... | ... | 2.884422 |
| 3.505748 | ... | ... | 190'3 | 0'0 | 190'3 | 9100 | 15'0 | 0'0 | 15'0 | ... | ... | 3.055047 |
| 3.622458 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 16'3 | 0'0 | 16'3 | ... | ... | 3.220686 |
| 3.743532 | ... | ... | 173'6 | 0'0 | 173'6 | 9300 | 18'0 | 0'0 | 18'0 | ... | ... | 3.395945 |
| 3.868051 | ... | ... | 165'5 | 0'0 | 165'5 | 9400 | 19'5 | 0'0 | 19'5 | ... | ... | 3.564867 |
| 3.991411 | ... | ... | 157'4 | 0'0 | 157'4 | 9500 | 21'3 | 0'0 | 21'3 | ... | ... | 3.733697 |
| 4.120191 | ... | ... | 149'5 | 0'0 | 149'5 | 9600 | 23'1 | 0'0 | 23'1 | ... | ... | 3.89633 |
| 4.249341 | ... | ... | 141'7 | 0'0 | 141'7 | 9700 | 25'1 | 0'0 | 25'1 | ... | ... | 4.061696 |
| 4.380271 | ... | ... | 134'3 | 0'0 | 134'3 | 9800 | 27'3 | 0'0 | 27'3 | ... | ... | 4.226642 |
| 4.508588 | ... | ... | 127'0 | 0'0 | 127'0 | 9900 | 29'5 | 0'0 | 29'5 | ... | ... | 4.382314 |
| 4.633153 | ... | ... | 119'6 | 0'0 | 119'6 | 10000 | 32'1 | 0'0 | 32'1 | ... | ... | 4.534089 |
| 4.755659 | ... | ... | 112'7 | 0'0 | 112'7 | 10100 | 34'7 | 0'0 | 34'7 | ... | ... | 4.67928 |
| 4.870744 | ... | ... | 106'1 | 0'0 | 106'1 | 10200 | 37'7 | 0'0 | 37'7 | ... | ... | 4.815438 |
| 4.978914 | ... | ... | 99'6 | 0'0 | 99'6 | 10300 | 41'1 | 0'0 | 41'1 | ... | ... | 4.940374 |
| 5.076918 | ... | ... | 93'5 | 0'0 | 93'5 | 10400 | 44'6 | 0'0 | 44'6 | ... | ... | 5.052874 |
| 5.163438 | ... | ... | 87'7 | 0'0 | 87'7 | 10500 | 48'5 | 0'0 | 48'5 | ... | ... | 5.150045 |
| 5.236539 | ... | ... | 82'4 | 0'0 | 82'4 | 10600 | 52'7 | 0'0 | 52'7 | ... | ... | 5.230933 |
| 5.294838 | ... | ... | 77'4 | 0'0 | 77'4 | 10700 | 57'4 | 0'0 | 57'4 | ... | ... | 5.294247 |
| 5.337539 | ... | ... | 72'7 | 0'0 | 72'7 | 10800 | 62'4 | 0'0 | 62'4 | ... | ... | 5.33941 |
| 5.364512 | ... | ... | 68'4 | 0'0 | 68'4 | 10900 | 67'6 | 0'0 | 67'6 | ... | ... | 5.366608 |
| 5.375993 | ... | ... | 64'4 | 0'0 | 64'4 | 11000 | 73'3 | 0'0 | 73'3 | ... | ... | 5.376455 |
| 5.37278 | ... | ... | 60'7 | 0'0 | 60'7 | 11100 | 79'3 | 0'0 | 79'3 | ... | ... | 5.370164 |
| 5.355983 | ... | ... | 57'4 | 0'0 | 57'4 | 11200 | 85'5 | 0'0 | 85'5 | ... | ... | 5.349241 |
| 5.326851 | ... | ... | 54'3 | 0'0 | 54'3 | 11300 | 92'1 | 0'0 | 92'1 | ... | ... | 5.315312 |
| 5.28682 | ... | ... | 51'4 | 0'0 | 51'4 | 11400 | 99'0 | 0'0 | 99'0 | ... | ... | 5.270881 |
| 5.237493 | ... | ... | 48'7 | 0'0 | 48'7 | 11500 | 106'0 | 0'0 | 106'0 | ... | ... | 5.216722 |
| 5.180612 | ... | ... | 46'4 | 0'0 | 46'4 | 11600 | 113'2 | 0'0 | 113'2 | ... | ... | 5.155338 |
| 5.118029 | ... | ... | 44'3 | 0'0 | 44'3 | 11700 | 120'6 | 0'0 | 120'6 | ... | ... | 5.08883 |
| 5.048267 | ... | ... | 42'2 | 0'0 | 42'2 | 11800 | 128'3 | 0'0 | 128'3 | ... | ... | 5.017449 |
| 4.977483 | ... | ... | 40'4 | 0'0 | 40'4 | 11900 | 136'2 | 0'0 | 136'2 | ... | ... | 4.944566 |
| 4.901608 | ... | ... | 38'6 | 0'0 | 38'6 | 12000 | 144'2 | 0'0 | 144'2 | ... | ... | 4.869751 |
| 4.82336 | ... | ... | 37'1 | 0'0 | 37'1 | 12100 | 152'2 | 0'0 | 152'2 | ... | ... | 4.791288 |
| 4.743734 | ... | ... | 35'5 | 0'0 | 35'5 | 12200 | 160'4 | 0'0 | 160'4 | ... | ... | 4.715508 |
| 4.663704 | ... | ... | 34'2 | 0'0 | 34'2 | 12300 | 168'7 | 0'0 | 168'7 | ... | ... | 4.64089 |
| 4.58422 | ... | ... | 33'0 | 0'0 | 33'0 | 12400 | 177'2 | 0'0 | 177'2 | ... | ... | 4.564678 |
| 4.502334 | ... | ... | 31'6 | 0'0 | 31'6 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | 4.490851 |
| 4.422206 | ... | ... | 30'5 | 0'0 | 30'5 | 12600 | 194'2 | 0'0 | 194'2 | ... | ... | 4.416035 |
| 4.335735 | ... | ... | 29'3 | 0'0 | 29'3 | 12700 | 202'7 | 0'0 | 202'7 | ... | ... | 4.344697 |
| 4.256365 | ... | ... | 28'3 | 0'0 | 28'3 | 12800 | 211'4 | 0'0 | 211'4 | ... | ... | 4.272871 |
| 4.170528 | ... | ... | 27'2 | 0'0 | 27'2 | 12900 | 220'2 | 0'0 | 220'2 | ... | ... | 4.205499 |
| 4.088091 | ... | ... | 26'2 | 0'0 | 26'2 | 13000 | 229'0 | 0'0 | 229'0 | ... | ... | 4.138065 |
| 4.009933 | ... | ... | 25'3 | 0'0 | 25'3 | 13100 | 237'7 | 0'0 | 237'7 | ... | ... | 4.075935 |
| 3.930818 | ... | ... | 24'4 | 0'0 | 24'4 | 13200 | 246'6 | 0'0 | 246'6 | ... | ... | 4.014102 |
| 3.857022 | ... | ... | 23'6 | 0'0 | 23'6 | 13300 | 255'6 | 0'0 | 255'6 | ... | ... | 3.958288 |
| 3.782709 | ... | ... | 23'0 | 0'0 | 23'0 | 13400 | 264'6 | 0'0 | 264'6 | ... | ... | 3.903062 |
| 3.639426 | ... | ... | 21'5 | 0'0 | 21'5 | 13600 | 283'0 | 0'0 | 283'0 | ... | ... | 3.806572 |
| 3.502057 | ... | ... | 20'3 | 0'0 | 20'3 | 13800 | 301'3 | 0'0 | 301'3 | ... | ... | 3.719447 |
| 3.37166 | ... | ... | 19'2 | 0'0 | 19'2 | 14000 | 320'0 | 0'0 | 320'0 | ... | ... | 3.648483 |
| 3.249242 | ... | ... | 18'2 | 0'0 | 18'2 | 14200 | 338'5 | 0'0 | 338'5 | ... | ... | 3.580912 |
| 3.135748 | ... | ... | 17'3 | 0'0 | 17'3 | 14400 | 357'4 | 0'0 | 357'4 | ... | ... | 3.529801 |
| 3.022666 | ... | ... | 16'4 | 0'0 | 16'4 | 14600 | 376'4 | 0'0 | 376'4 | ... | ... | 3.48843 |
| 2.929252 | ... | ... | 15'7 | 0'0 | 15'7 | 14800 | 395'5 | 0'0 | 395'5 | ... | ... | 3.456498 |
| 2.827029 | ... | ... | 15'1 | 0'0 | 15'1 | 15000 | 414'6 | 0'0 | 414'6 | ... | ... | 3.427045 |
| 2.746011 | ... | ... | 14'5 | 0'0 | 14'5 | 15200 | 434'0 | 0'0 | 434'0 | ... | ... | 3.406356 |
| 2.666367 | ... | ... | 14'1 | 0'0 | 14'1 | 15400 | 453'3 | 0'0 | 453'3 | ... | ... | 3.394007 |
| 2.587911 | ... | ... | 13'5 | 0'0 | 13'5 | 15600 | 472'6 | 0'0 | 472'6 | ... | ... | 3.383212 |
| 2.521581 | ... | ... | 13'2 | 0'0 | 13'2 | 15800 | 492'2 | 0'0 | 492'2 | ... | ... | 3.380013 |
| 2.456555 | ... | ... | 12'7 | 0'0 | 12'7 | 16000 | 511'6 | 0'0 | 511'6 | ... | ... | 3.377868 |
| 2.392669 | ... | ... | 12'4 | 0'0 | 12'4 | 16200 | 531'3 | 0'0 | 531'3 | ... | ... | 3.382597 |
| 2.329808 | ... | ... | 12'1 | 0'0 | 12'1 | 16400 | 551'0 | 0'0 | 551'0 | ... | ... | 3.387928 |
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.