Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.775731 | ... | ... | 142'0 | 9'5 | 151'5 | 4400 | 3'4 | -0'3 | 3'7 | ... | ... | 0.6346 |
| 0.80762 | ... | ... | 137'4 | 9'4 | 147'0 | 4450 | 4'0 | -0'3 | 4'3 | ... | ... | 0.691477 |
| 0.847354 | ... | ... | 133'0 | 9'4 | 142'4 | 4500 | 4'4 | -0'4 | 5'0 | ... | ... | 0.746265 |
| 0.887041 | ... | ... | 128'5 | 9'3 | 138'0 | 4550 | 5'0 | -0'5 | 5'5 | ... | ... | 0.799406 |
| 0.926763 | ... | ... | 124'2 | 9'2 | 133'4 | 4600 | 5'4 | -0'6 | 6'2 | ... | ... | 0.851236 |
| 0.973048 | ... | ... | 120'1 | 9'0 | 129'1 | 4650 | 6'1 | -0'7 | 7'0 | ... | ... | 0.9096 |
| 1.024902 | ... | ... | 115'7 | 9'0 | 124'7 | 4700 | 6'7 | -0'7 | 7'6 | ... | ... | 0.972973 |
| 1.07569 | ... | ... | 111'7 | 8'6 | 120'5 | 4750 | 7'5 | -1'0 | 8'5 | ... | ... | 1.033703 |
| 1.130741 | ... | ... | 107'7 | 8'5 | 116'4 | 4800 | 8'3 | -1'2 | 9'5 | ... | ... | 1.092235 |
| 1.188982 | ... | ... | 104'0 | 8'4 | 112'4 | 4850 | 9'2 | -1'3 | 10'5 | ... | ... | 1.154098 |
| 1.245141 | ... | ... | 100'1 | 8'3 | 108'4 | 4900 | 10'3 | -1'4 | 11'7 | ... | ... | 1.22268 |
| 1.307112 | ... | ... | 96'4 | 8'2 | 104'6 | 4950 | 11'3 | -1'6 | 13'1 | ... | ... | 1.283169 |
| 1.365955 | ... | ... | 92'7 | 8'1 | 101'0 | 5000 | 12'5 | -1'6 | 14'3 | ... | ... | 1.348297 |
| 1.425017 | ... | ... | 89'4 | 7'7 | 97'3 | 5050 | 13'7 | -2'0 | 15'7 | ... | ... | 1.409524 |
| 1.483518 | ... | ... | 86'1 | 7'6 | 93'7 | 5100 | 15'3 | -2'1 | 17'4 | ... | ... | 1.472777 |
| 1.538555 | ... | ... | 82'7 | 7'4 | 90'3 | 5150 | 16'7 | -2'2 | 19'1 | ... | ... | 1.531563 |
| 1.594297 | ... | ... | 79'6 | 7'3 | 87'1 | 5200 | 18'4 | -2'3 | 20'7 | ... | ... | 1.588386 |
| 1.646081 | ... | ... | 76'5 | 7'2 | 83'7 | 5250 | 20'1 | -2'5 | 22'6 | ... | ... | 1.641103 |
| 1.695628 | ... | ... | 73'6 | 7'0 | 80'6 | 5300 | 22'0 | -2'6 | 24'6 | ... | ... | 1.69286 |
| 1.742526 | ... | ... | 70'7 | 6'7 | 77'6 | 5350 | 23'7 | -2'7 | 26'6 | ... | ... | 1.740278 |
| 1.786442 | ... | ... | 68'1 | 6'6 | 74'7 | 5400 | 25'7 | -3'1 | 29'0 | ... | ... | 1.784657 |
| 1.826448 | ... | ... | 65'4 | 6'4 | 72'0 | 5450 | 28'0 | -3'2 | 31'2 | ... | ... | 1.825738 |
| 1.863356 | ... | ... | 62'7 | 6'3 | 69'2 | 5500 | 30'1 | -3'3 | 33'4 | ... | ... | 1.862823 |
| 1.896967 | ... | ... | 60'4 | 6'1 | 66'5 | 5550 | 32'3 | -3'5 | 36'0 | ... | ... | 1.896586 |
| 1.927151 | ... | ... | 58'0 | 6'1 | 64'1 | 5600 | 34'5 | -3'7 | 38'4 | ... | ... | 1.926649 |
| 1.953686 | ... | ... | 55'6 | 5'7 | 61'5 | 5650 | 37'1 | -3'7 | 41'0 | ... | ... | 1.953534 |
| 1.976855 | ... | ... | 53'4 | 5'6 | 59'2 | 5700 | 39'5 | -4'1 | 43'6 | ... | ... | 1.976783 |
| 1.996623 | ... | ... | 51'3 | 5'4 | 56'7 | 5750 | 42'2 | -4'2 | 46'4 | ... | ... | 1.996623 |
| 2.013109 | ... | ... | 49'3 | 5'2 | 54'5 | 5800 | 44'7 | -4'4 | 49'3 | ... | ... | 2.01311 |
| 2.026338 | ... | ... | 47'3 | 5'1 | 52'4 | 5850 | 47'5 | -4'5 | 52'2 | ... | ... | 2.026338 |
| 2.036444 | ... | ... | 45'3 | 5'0 | 50'3 | 5900 | 50'3 | -4'7 | 55'2 | ... | ... | 2.036444 |
| 2.043416 | ... | ... | 43'5 | 4'7 | 48'4 | 5950 | 53'3 | -4'7 | 58'2 | ... | ... | 2.043415 |
| 2.047535 | ... | ... | 41'6 | 4'6 | 46'4 | 6000 | 56'3 | -5'0 | 61'3 | ... | ... | 2.047501 |
| 2.048798 | ... | ... | 40'1 | 4'4 | 44'5 | 6050 | 59'3 | -5'2 | 64'5 | ... | ... | 2.048799 |
| 2.047369 | ... | ... | 38'4 | 4'3 | 42'7 | 6100 | 62'4 | -5'3 | 67'7 | ... | ... | 2.047418 |
| 2.043451 | ... | ... | 36'7 | 4'3 | 41'2 | 6150 | 65'6 | -5'3 | 71'1 | ... | ... | 2.04356 |
| 2.037109 | 39'2 | 39'2 | 35'3 | 4'2 | 39'5 | 6200 | 69'0 | -5'4 | 74'4 | ... | ... | 2.03729 |
| 2.028379 | ... | ... | 33'7 | 4'1 | 38'0 | 6250 | 72'2 | -5'6 | 78'0 | ... | ... | 2.028645 |
| 2.017617 | ... | ... | 32'4 | 4'0 | 36'4 | 6300 | 75'5 | -5'7 | 81'4 | ... | ... | 2.017978 |
| 2.004663 | ... | ... | 31'1 | 3'7 | 35'0 | 6350 | 79'1 | -6'0 | 85'1 | ... | ... | 2.005572 |
| 1.990065 | ... | ... | 29'7 | 3'6 | 33'5 | 6400 | 82'5 | -6'1 | 88'6 | ... | ... | 1.991194 |
| 1.973477 | ... | ... | 28'5 | 3'5 | 32'2 | 6450 | 86'2 | -6'1 | 92'3 | ... | ... | 1.975505 |
| 1.955676 | 30'0 | 30'0 | 27'4 | 3'4 | 31'0 | 6500 | 89'6 | -6'3 | 96'1 | ... | ... | 1.957301 |
| 1.9361 | ... | ... | 26'3 | 3'3 | 29'6 | 6550 | 93'4 | -6'3 | 99'7 | ... | ... | 1.938902 |
| 1.915783 | ... | ... | 25'3 | 3'2 | 28'5 | 6600 | 97'2 | -6'4 | 103'6 | ... | ... | 1.918994 |
| 1.893921 | ... | ... | 24'2 | 3'2 | 27'4 | 6650 | 101'0 | -6'5 | 107'5 | ... | ... | 1.897568 |
| 1.870488 | ... | ... | 23'3 | 3'0 | 26'3 | 6700 | 104'6 | -6'7 | 111'5 | ... | ... | 1.874602 |
| 1.846945 | ... | ... | 22'3 | 3'0 | 25'3 | 6750 | 108'5 | -7'0 | 115'5 | ... | ... | 1.851522 |
| 1.822068 | ... | ... | 21'4 | 2'7 | 24'3 | 6800 | 112'5 | -7'0 | 119'5 | ... | ... | 1.828738 |
| 1.795822 | ... | ... | 20'5 | 2'6 | 23'3 | 6850 | 116'4 | -7'2 | 123'6 | ... | ... | 1.803176 |
| 1.770149 | ... | ... | 19'7 | 2'5 | 22'4 | 6900 | 120'5 | -7'1 | 127'6 | ... | ... | 1.780065 |
| 1.743359 | ... | ... | 19'1 | 2'4 | 21'5 | 6950 | 124'5 | -7'3 | 132'0 | ... | ... | 1.754131 |
| 1.715417 | ... | ... | 18'3 | 2'3 | 20'6 | 7000 | 128'6 | -7'3 | 136'1 | ... | ... | 1.729309 |
| 1.688774 | ... | ... | 17'6 | 2'2 | 20'0 | 7050 | 132'7 | -7'4 | 140'3 | ... | ... | 1.703672 |
| 1.66125 | ... | ... | 17'0 | 2'2 | 19'2 | 7100 | 137'0 | -7'5 | 144'5 | ... | ... | 1.677199 |
| 1.632805 | ... | ... | 16'3 | 2'1 | 18'4 | 7150 | 141'2 | -7'6 | 149'0 | ... | ... | 1.652545 |
| 1.606427 | ... | ... | 15'7 | 2'0 | 17'7 | 7200 | 145'4 | -7'7 | 153'3 | ... | ... | 1.627321 |
| 1.579411 | ... | ... | 15'2 | 2'0 | 17'2 | 7250 | 149'6 | -7'7 | 157'5 | ... | ... | 1.601504 |
| 1.551732 | ... | ... | 14'6 | 1'7 | 16'5 | 7300 | 154'1 | -8'0 | 162'1 | ... | ... | 1.578212 |
| 1.523354 | ... | ... | 14'2 | 1'6 | 16'0 | 7350 | 158'3 | -8'1 | 166'4 | ... | ... | 1.551306 |
| 1.494243 | ... | ... | 13'6 | 1'5 | 15'3 | 7400 | 162'6 | -8'2 | 171'0 | ... | ... | 1.527191 |
| 1.46828 | ... | ... | 13'2 | 1'5 | 14'7 | 7450 | 167'1 | -8'2 | 175'3 | ... | ... | 1.502707 |
| 1.441882 | ... | ... | 12'6 | 1'5 | 14'3 | 7500 | 171'5 | -8'2 | 179'7 | ... | ... | 1.48157 |
| 1.41502 | ... | ... | 12'3 | 1'4 | 13'7 | 7550 | 176'0 | -8'3 | 184'3 | ... | ... | 1.456453 |
| 1.387666 | ... | ... | 12'0 | 1'3 | 13'3 | 7600 | 180'4 | -8'4 | 189'0 | ... | ... | 1.434929 |
| 1.36441 | ... | ... | 11'5 | 1'3 | 13'0 | 7650 | 185'0 | -8'4 | 193'4 | ... | ... | 1.413257 |
| 1.336175 | ... | ... | 11'2 | 1'2 | 12'4 | 7700 | 189'4 | -8'5 | 198'1 | ... | ... | 1.391421 |
| 1.312338 | ... | ... | 10'7 | 1'2 | 12'1 | 7750 | 194'1 | -8'5 | 202'6 | ... | ... | 1.373788 |
| 1.288258 | ... | ... | 10'4 | 1'2 | 11'6 | 7800 | 198'5 | -8'5 | 207'2 | ... | ... | 1.351725 |
| 0.570761 | ... | ... | 3'2 | 0'3 | 3'5 | 10000 | 410'2 | -9'6 | 420'0 | ... | ... | 0.998898 |
| 0.422121 | ... | ... | 2'2 | 0'2 | 2'4 | 11000 | 510'0 | -10'0 | 520'0 | ... | ... | 1.033239 |
| 0.314849 | ... | ... | 1'5 | 0'1 | 1'6 | 12000 | 610'0 | -10'0 | 620'0 | ... | ... | 1.076192 |
| 0.253497 | ... | ... | 1'3 | 0'0 | 1'3 | 13000 | 710'0 | -10'0 | 720'0 | ... | ... | 1.116839 |
| 0.210511 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 810'0 | -10'0 | 820'0 | ... | ... | 1.155421 |
| 0.185808 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 910'0 | -10'0 | 920'0 | ... | ... | 1.192141 |
| 0.096515 | ... | ... | 0'5 | -0'1 | 0'4 | 20000 | 1410'0 | -10'0 | 1420'0 | ... | ... | 1.352868 |
| 0.070345 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1910'0 | -10'0 | 1920'0 | ... | ... | 1.48427 |
| 0.065494 | ... | ... | 0'3 | 0'0 | 0'3 | 30000 | 2410'0 | -10'0 | 2420'0 | ... | ... | 1.59384 |
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.