Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.075306 | ... | ... | 154'4 | -4'6 | 149'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.026287 |
| 0.075753 | ... | ... | 149'4 | -4'6 | 144'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027086 |
| 0.076196 | ... | ... | 144'4 | -4'6 | 139'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.027931 |
| 0.076638 | ... | ... | 139'4 | -4'6 | 134'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.028825 |
| 0.077077 | ... | ... | 134'4 | -4'6 | 129'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.029776 |
| 0.077513 | ... | ... | 129'4 | -4'6 | 124'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.030784 |
| 0.077948 | ... | ... | 124'4 | -4'6 | 119'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.031859 |
| 0.07838 | ... | ... | 119'4 | -4'6 | 114'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.033009 |
| 0.07881 | ... | ... | 114'4 | -4'6 | 109'6 | 4550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.034238 |
| 0.079238 | ... | ... | 109'4 | -4'6 | 104'6 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.035561 |
| 0.079664 | ... | ... | 104'5 | -4'7 | 99'6 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.059172 |
| 0.095775 | ... | ... | 99'5 | -4'6 | 94'7 | 4700 | 0'2 | -0'1 | 0'3 | ... | ... | 0.061532 |
| 0.097099 | ... | ... | 94'6 | -4'7 | 89'7 | 4750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.083148 |
| 0.113862 | ... | ... | 89'6 | -4'6 | 85'0 | 4800 | 0'3 | -0'1 | 0'4 | ... | ... | 0.086642 |
| 0.11626 | ... | ... | 84'7 | -4'7 | 80'0 | 4850 | 0'4 | -0'1 | 0'5 | ... | ... | 0.107882 |
| 0.147733 | ... | ... | 80'1 | -4'7 | 75'2 | 4900 | 0'5 | -0'1 | 0'6 | 0'6 | 0'6 | 0.128583 |
| 0.165262 | ... | ... | 75'2 | -4'7 | 70'3 | 4950 | 0'6 | -0'2 | 1'0 | ... | ... | 0.149216 |
| 0.195045 | ... | ... | 70'5 | -5'0 | 65'5 | 5000 | 1'0 | -0'2 | 1'2 | 1'1 | 1'1 | 0.182756 |
| 0.224216 | ... | ... | 65'7 | -5'0 | 60'7 | 5050 | 1'3 | -0'2 | 1'5 | 1'5 | 1'5 | 0.225251 |
| 0.262375 | ... | ... | 61'3 | -5'1 | 56'2 | 5100 | 1'6 | -0'2 | 2'0 | 2'0 | 1'6 | 0.264652 |
| 0.306663 | ... | ... | 56'7 | -5'1 | 51'6 | 5150 | 2'2 | -0'2 | 2'4 | 2'5 | 2'4 | 0.309721 |
| 0.36037 | ... | ... | 52'4 | -5'0 | 47'4 | 5200 | 2'7 | -0'3 | 3'2 | 3'0 | 3'0 | 0.357923 |
| 0.408404 | ... | ... | 48'3 | -5'1 | 43'2 | 5250 | 3'5 | -0'3 | 4'0 | 4'1 | 4'0 | 0.407189 |
| 0.459782 | ... | ... | 44'3 | -5'1 | 39'2 | 5300 | 4'5 | -0'3 | 5'0 | 5'4 | 4'6 | 0.459421 |
| 0.510225 | ... | ... | 40'5 | -5'1 | 35'4 | 5350 | 5'6 | -0'4 | 6'2 | 6'3 | 5'5 | 0.507855 |
| 0.554877 | ... | ... | 37'0 | -5'1 | 31'7 | 5400 | 7'2 | -0'2 | 7'4 | 7'7 | 7'4 | 0.555238 |
| 0.594482 | 31'2 | 31'2 | 33'4 | -5'0 | 28'4 | 5450 | 8'7 | -0'2 | 9'1 | 10'1 | 9'3 | 0.594873 |
| 0.627721 | 26'3 | 26'3 | 30'3 | -4'7 | 25'4 | 5500 | 10'6 | -0'1 | 10'7 | 12'1 | 10'1 | 0.627458 |
| 0.65193 | ... | ... | 27'3 | -4'6 | 22'5 | 5550 | 12'7 | 0'0 | 12'7 | 14'4 | 12'0 | 0.651858 |
| 0.667569 | 22'2 | 19'7 | 24'5 | -4'4 | 20'1 | 5600 | 15'3 | 0'2 | 15'1 | 17'1 | 14'3 | 0.667562 |
| 0.674364 | 18'4 | 17'5 | 22'1 | -4'3 | 17'6 | 5650 | 18'0 | 0'3 | 17'5 | 19'7 | 16'7 | 0.674364 |
| 0.67287 | 19'3 | 15'4 | 19'7 | -4'2 | 15'5 | 5700 | 20'7 | 0'4 | 20'3 | 22'2 | 19'5 | 0.672879 |
| 0.664065 | 16'4 | 14'1 | 17'7 | -4'0 | 13'7 | 5750 | 24'0 | 0'6 | 23'2 | 25'1 | 22'5 | 0.663919 |
| 0.648478 | 14'0 | 12'3 | 16'0 | -3'7 | 12'1 | 5800 | 27'3 | 0'7 | 26'4 | ... | ... | 0.648704 |
| 0.628322 | 11'4 | 10'7 | 14'3 | -3'5 | 10'6 | 5850 | 30'7 | 1'1 | 29'6 | ... | ... | 0.628043 |
| 0.602963 | 10'1 | 9'5 | 12'7 | -3'4 | 9'3 | 5900 | 34'5 | 1'3 | 33'2 | ... | ... | 0.603899 |
| 0.575244 | 9'7 | 8'6 | 11'4 | -3'2 | 8'2 | 5950 | 38'4 | 1'5 | 36'7 | 39'1 | 36'6 | 0.576774 |
| 0.54535 | 9'2 | 7'2 | 10'2 | -3'0 | 7'2 | 6000 | 42'3 | 1'6 | 40'5 | ... | ... | 0.545599 |
| 0.516873 | 6'7 | 6'5 | 9'1 | -2'5 | 6'4 | 6050 | 46'4 | 2'0 | 44'4 | ... | ... | 0.515032 |
| 0.483242 | 7'3 | 5'5 | 8'1 | -2'4 | 5'5 | 6100 | 50'6 | 2'2 | 48'4 | ... | ... | 0.484595 |
| 0.453318 | 6'3 | 5'1 | 7'3 | -2'3 | 5'0 | 6150 | 55'1 | 2'4 | 52'5 | ... | ... | 0.45546 |
| 0.42575 | 5'7 | 4'5 | 6'5 | -2'1 | 4'4 | 6200 | 59'4 | 2'5 | 56'7 | ... | ... | 0.424743 |
| 0.39716 | 5'7 | 4'1 | 5'7 | -1'7 | 4'0 | 6250 | 64'0 | 2'6 | 61'2 | ... | ... | 0.396761 |
| 0.367248 | 4'5 | 3'5 | 5'3 | -1'7 | 3'4 | 6300 | 68'5 | 3'0 | 65'5 | ... | ... | 0.372758 |
| 0.34146 | 4'2 | 3'2 | 4'6 | -1'5 | 3'1 | 6350 | 73'2 | 3'1 | 70'1 | ... | ... | 0.34839 |
| 0.321094 | 4'2 | 3'0 | 4'3 | -1'4 | 2'7 | 6400 | 77'7 | 3'2 | 74'5 | ... | ... | 0.323464 |
| 0.300716 | 3'3 | 2'5 | 3'7 | -1'2 | 2'5 | 6450 | 82'5 | 3'4 | 79'1 | ... | ... | 0.304259 |
| 0.280195 | 3'1 | 2'3 | 3'5 | -1'2 | 2'3 | 6500 | 87'2 | 3'4 | 83'6 | ... | ... | 0.278146 |
| 0.259386 | 3'2 | 2'5 | 3'2 | -1'1 | 2'1 | 6550 | 92'1 | 3'5 | 88'4 | ... | ... | 0.265746 |
| 0.238121 | 3'0 | 2'1 | 3'0 | -1'1 | 1'7 | 6600 | 96'7 | 3'6 | 93'1 | ... | ... | 0.246193 |
| 0.224723 | 2'2 | 2'0 | 2'6 | -1'0 | 1'6 | 6650 | 101'6 | 3'7 | 97'7 | ... | ... | 0.234318 |
| 0.211495 | 2'1 | 1'6 | 2'4 | -0'7 | 1'5 | 6700 | 106'4 | 3'7 | 102'5 | ... | ... | 0.214427 |
| 0.198377 | ... | ... | 2'2 | -0'6 | 1'4 | 6750 | 111'3 | 4'0 | 107'3 | ... | ... | 0.202809 |
| 0.185307 | 1'6 | 1'6 | 2'0 | -0'5 | 1'3 | 6800 | 116'2 | 4'0 | 112'2 | ... | ... | 0.191345 |
| 0.172219 | ... | ... | 1'7 | -0'5 | 1'2 | 6850 | 121'1 | 4'1 | 117'0 | ... | ... | 0.179991 |
| 0.159043 | 1'3 | 1'3 | 1'6 | -0'5 | 1'1 | 6900 | 126'1 | 4'2 | 121'7 | ... | ... | 0.178026 |
| 0.156055 | ... | ... | 1'5 | -0'4 | 1'1 | 6950 | 131'0 | 4'2 | 126'6 | ... | ... | 0.167078 |
| 0.143017 | ... | ... | 1'4 | -0'4 | 1'0 | 7000 | 135'7 | 4'2 | 131'5 | ... | ... | 0.156133 |
| 0.129705 | ... | ... | 1'3 | -0'4 | 0'7 | 7050 | 140'7 | 4'3 | 136'4 | ... | ... | 0.154942 |
| 0.127443 | ... | ... | 1'2 | -0'3 | 0'7 | 7100 | 145'6 | 4'3 | 141'3 | ... | ... | 0.144254 |
| 0.114009 | ... | ... | 1'2 | -0'4 | 0'6 | 7150 | 150'6 | 4'3 | 146'3 | ... | ... | 0.143438 |
| 0.112115 | ... | ... | 1'1 | -0'3 | 0'6 | 7200 | 155'5 | 4'3 | 151'2 | ... | ... | 0.132931 |
| 0.110315 | ... | ... | 1'0 | -0'2 | 0'6 | 7250 | 160'5 | 4'4 | 156'1 | ... | ... | 0.132446 |
| 0.096823 | ... | ... | 1'0 | -0'3 | 0'5 | 7300 | 165'4 | 4'3 | 161'1 | ... | ... | 0.122049 |
| 0.095332 | ... | ... | 0'7 | -0'2 | 0'5 | 7350 | 170'4 | 4'4 | 166'0 | ... | ... | 0.121862 |
| 0.093908 | ... | ... | 0'7 | -0'2 | 0'5 | 7400 | 175'4 | 4'4 | 171'0 | ... | ... | 0.121702 |
| 0.080103 | ... | ... | 0'6 | -0'2 | 0'4 | 7450 | 180'3 | 4'4 | 175'7 | ... | ... | 0.111596 |
| 0.07895 | ... | ... | 0'6 | -0'2 | 0'4 | 7500 | 185'3 | 4'4 | 180'7 | ... | ... | 0.111694 |
| 0.077844 | ... | ... | 0'6 | -0'2 | 0'4 | 7550 | 190'3 | 4'5 | 185'6 | ... | ... | 0.111803 |
| 0.063398 | ... | ... | 0'5 | -0'2 | 0'3 | 7600 | 195'3 | 4'5 | 190'6 | ... | ... | 0.111923 |
| 0.062535 | ... | ... | 0'5 | -0'2 | 0'3 | 7650 | 200'3 | 4'5 | 195'6 | ... | ... | 0.112052 |
| 0.061706 | ... | ... | 0'5 | -0'2 | 0'3 | 7700 | 205'2 | 4'5 | 200'5 | ... | ... | 0.102579 |
| 0.06091 | ... | ... | 0'4 | -0'1 | 0'3 | 7750 | 210'2 | 4'5 | 205'5 | ... | ... | 0.102916 |
| 0.060144 | ... | ... | 0'4 | -0'1 | 0'3 | 7800 | 215'2 | 4'5 | 210'5 | ... | ... | 0.103253 |
| 0.044921 | ... | ... | 0'4 | -0'2 | 0'2 | 7850 | 220'2 | 4'5 | 215'5 | ... | ... | 0.103588 |
| 0.044365 | ... | ... | 0'4 | -0'2 | 0'2 | 7900 | 225'2 | 4'5 | 220'5 | ... | ... | 0.103922 |
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.