Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0 | ... | ... | 288'3 | 3'4 | 291'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002306 |
| 0 | ... | ... | 278'3 | 3'4 | 281'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002407 |
| 0 | ... | ... | 268'3 | 3'4 | 271'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002514 |
| 0 | ... | ... | 258'3 | 3'4 | 261'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002626 |
| 0.022411 | ... | ... | 248'3 | 3'4 | 251'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002745 |
| 0.02328 | ... | ... | 238'3 | 3'4 | 241'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.002872 |
| 0.024191 | ... | ... | 228'3 | 3'4 | 231'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003006 |
| 0.025148 | ... | ... | 218'3 | 3'4 | 221'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00315 |
| 0.026156 | ... | ... | 208'3 | 3'4 | 211'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003304 |
| 0.027223 | ... | ... | 198'3 | 3'4 | 201'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003471 |
| 0.028353 | ... | ... | 188'3 | 3'4 | 191'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00365 |
| 0.029556 | ... | ... | 178'3 | 3'4 | 181'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.003845 |
| 0.030841 | ... | ... | 168'3 | 3'4 | 171'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004058 |
| 0.03222 | ... | ... | 158'3 | 3'4 | 161'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004292 |
| 0.032948 | ... | ... | 153'3 | 3'4 | 156'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004418 |
| 0.033705 | ... | ... | 148'3 | 3'4 | 151'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004551 |
| 0.034492 | ... | ... | 143'3 | 3'4 | 146'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00469 |
| 0.035312 | ... | ... | 138'3 | 3'4 | 141'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004838 |
| 0.036168 | ... | ... | 133'3 | 3'4 | 136'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.004994 |
| 0.037063 | ... | ... | 128'3 | 3'4 | 131'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00516 |
| 0.037999 | ... | ... | 123'3 | 3'4 | 126'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005336 |
| 0.038981 | ... | ... | 118'3 | 3'4 | 121'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005524 |
| 0.040013 | ... | ... | 113'3 | 3'4 | 116'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.005725 |
| 0.041098 | ... | ... | 108'3 | 3'4 | 111'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.00594 |
| 0.042244 | ... | ... | 103'3 | 3'4 | 106'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006172 |
| 0.043454 | ... | ... | 98'3 | 3'4 | 101'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006423 |
| 0.044738 | ... | ... | 93'3 | 3'4 | 96'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006694 |
| 0.046102 | ... | ... | 88'3 | 3'4 | 91'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.006988 |
| 0.047556 | ... | ... | 83'3 | 3'4 | 86'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007312 |
| 0.049111 | ... | ... | 78'3 | 3'4 | 81'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.007666 |
| 0.050779 | ... | ... | 73'3 | 3'4 | 76'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008058 |
| 0.052578 | ... | ... | 68'3 | 3'4 | 71'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008495 |
| 0.054525 | ... | ... | 63'3 | 3'4 | 66'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.008984 |
| 0.056642 | ... | ... | 58'3 | 3'4 | 61'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.009537 |
| 0.058959 | ... | ... | 53'3 | 3'4 | 56'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.01017 |
| 0.06151 | ... | ... | 48'3 | 3'4 | 51'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.010902 |
| 0.064339 | ... | ... | 43'3 | 3'4 | 46'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.011761 |
| 0.067505 | ... | ... | 38'3 | 3'4 | 41'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.012787 |
| 0.071084 | ... | ... | 33'3 | 3'4 | 36'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.014039 |
| 0.075178 | ... | ... | 28'4 | 3'3 | 31'7 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 0.015611 |
| 0.07993 | ... | ... | 23'6 | 3'1 | 26'7 | 5350 | 0'1 | -0'3 | 0'4 | ... | ... | 0.017661 |
| 0.087177 | ... | ... | 19'1 | 3'0 | 22'1 | 5400 | 0'3 | -0'4 | 0'7 | ... | ... | 0.03768 |
| 0.095087 | ... | ... | 14'7 | 2'4 | 17'3 | 5450 | 0'5 | 0'0 | 0'5 | 0'6 | 0'3 | 0.055429 |
| 0.099312 | 11'5 | 11'5 | 13'0 | -1'3 | 11'5 | 5500 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | 0.086939 |
| 0.113786 | 6'6 | 6'6 | 8'1 | 1'1 | 9'2 | 5550 | 2'7 | 0'3 | 2'4 | 2'7 | 2'7 | 0.110024 |
| 0.11647 | 6'4 | 5'7 | 5'5 | 0'5 | 6'2 | 5600 | 3'7 | -0'5 | 4'4 | 3'7 | 3'7 | 0.11539 |
| 0.109054 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5650 | 7'4 | -3'1 | 10'5 | 7'5 | 7'1 | 0.091414 |
| 0.09666 | ... | ... | 2'5 | 0'2 | 2'7 | 5700 | 11'1 | -3'2 | 14'3 | ... | ... | 0 |
| 0.079734 | ... | ... | 1'6 | 0'1 | 1'7 | 5750 | 15'1 | -3'3 | 18'4 | ... | ... | 0 |
| 0.047131 | 0'5 | 0'5 | 1'2 | -0'5 | 0'5 | 5800 | 19'4 | -3'3 | 22'7 | 21'0 | 21'0 | 0 |
| 0.046693 | 1'3 | 1'3 | 0'6 | 0'0 | 0'6 | 5850 | 24'0 | -3'4 | 27'4 | ... | ... | 0 |
| 0.035091 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 5900 | 28'6 | -3'4 | 32'2 | ... | ... | 0 |
| 0.027764 | 0'5 | 0'2 | 0'3 | 0'0 | 0'3 | 5950 | 33'5 | -3'4 | 37'1 | ... | ... | 0 |
| 0.020385 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 6000 | 38'4 | -3'4 | 42'0 | ... | ... | 0 |
| 0.012292 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 43'3 | -3'5 | 47'0 | ... | ... | 0 |
| 0.011535 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 52'6 | 4'3 | 48'3 | 52'6 | 52'6 | 0.04831 |
| 0.010889 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 53'3 | -3'4 | 56'7 | ... | ... | 0 |
| 0.010328 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 58'3 | -3'4 | 61'7 | 57'4 | 57'4 | 0 |
| 0.009836 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 63'3 | -3'4 | 66'7 | ... | ... | 0 |
| 0.009401 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 68'3 | -3'4 | 71'7 | ... | ... | 0 |
| 0.009013 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 73'3 | -3'4 | 76'7 | ... | ... | 0 |
| 0.008664 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 78'3 | -3'4 | 81'7 | 81'4 | 81'4 | 0 |
| 0.008348 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 83'3 | -3'4 | 86'7 | ... | ... | 0 |
| 0.008061 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6500 | 88'3 | -3'4 | 91'7 | ... | ... | 0 |
| 0.0078 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 93'3 | -3'4 | 96'7 | ... | ... | 0 |
| 0.007559 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 98'3 | -3'4 | 101'7 | ... | ... | 0 |
| 0.007337 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 103'3 | -3'4 | 106'7 | ... | ... | 0 |
| 0.007132 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 108'0 | -0'3 | 108'3 | 108'0 | 108'0 | 0 |
| 0.006943 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 113'3 | -3'4 | 116'7 | ... | ... | 0 |
| 0.006765 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 118'3 | -3'4 | 121'7 | ... | ... | 0 |
| 0.006599 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 123'3 | -3'4 | 126'7 | ... | ... | 0 |
| 0.006445 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 128'3 | -3'4 | 131'7 | ... | ... | 0 |
| 0.0063 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 133'3 | -3'4 | 136'7 | ... | ... | 0 |
| 0.006163 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 138'3 | -3'4 | 141'7 | ... | ... | 0 |
| 0.006034 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 143'3 | -3'4 | 146'7 | ... | ... | 0 |
| 0.005913 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 148'3 | -3'4 | 151'7 | ... | ... | 0 |
| 0.005798 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 153'3 | -3'4 | 156'7 | ... | ... | 0 |
| 0.005689 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 158'3 | -3'4 | 161'7 | ... | ... | 0 |
| 0.005586 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 163'3 | -3'4 | 166'7 | ... | ... | 0 |
| 0.005487 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 168'3 | -3'4 | 171'7 | ... | ... | 0 |
| 0.005394 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 173'3 | -3'4 | 176'7 | ... | ... | 0 |
| 0.005305 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 178'3 | -3'4 | 181'7 | ... | ... | 0 |
| 0.00522 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 183'3 | -3'4 | 186'7 | ... | ... | 0 |
| 0.005138 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 188'3 | -3'4 | 191'7 | ... | ... | 0 |
| 0.00506 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 193'3 | -3'4 | 196'7 | ... | ... | 0 |
| 0.004986 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 198'3 | -3'4 | 201'7 | ... | ... | 0 |
| 0.004915 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 203'3 | -3'4 | 206'7 | ... | ... | 0 |
| 0.004847 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 208'3 | -3'4 | 211'7 | ... | ... | 0 |
| 0.004781 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 213'3 | -3'4 | 216'7 | ... | ... | 0 |
| 0.004717 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 218'3 | -3'4 | 221'7 | ... | ... | 0 |
| 0.004598 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 228'3 | -3'4 | 231'7 | ... | ... | 0 |
| 0.004487 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 238'3 | -3'4 | 241'7 | ... | ... | 0 |
| 0.004384 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 248'3 | -3'4 | 251'7 | ... | ... | 0 |
| 0.004287 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 258'3 | -3'4 | 261'7 | ... | ... | 0 |
| 0.004197 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 268'3 | -3'4 | 271'7 | ... | ... | 0 |
| 0.004112 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 278'3 | -3'4 | 281'7 | ... | ... | 0 |
| 0.004032 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 288'3 | -3'4 | 291'7 | ... | ... | 0 |
| 0.003957 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 298'3 | -3'4 | 301'7 | ... | ... | 0 |
| 0.003885 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 308'3 | -3'4 | 311'7 | ... | ... | 0 |
| 0.003818 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 318'3 | -3'4 | 321'7 | ... | ... | 0 |
| 0.003755 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 328'3 | -3'4 | 331'7 | ... | ... | 0 |
| 0.003694 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 338'3 | -3'4 | 341'7 | ... | ... | 0 |
| 0.003637 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 348'3 | -3'3 | 351'6 | ... | ... | 0 |
| 0.003582 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 358'3 | -3'3 | 361'6 | ... | ... | 0 |
| 0.003529 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 368'3 | -3'3 | 371'6 | ... | ... | 0 |
| 0.00348 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 378'3 | -3'3 | 381'6 | ... | ... | 0 |
| 0.003432 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 388'3 | -3'3 | 391'6 | ... | ... | 0 |
| 0.003387 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 398'3 | -3'3 | 401'6 | ... | ... | 0 |
| 0.003343 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 408'3 | -3'3 | 411'6 | ... | ... | 0 |
| 0.003301 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 418'3 | -3'3 | 421'6 | ... | ... | 0 |
| 0.003261 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 428'3 | -3'3 | 431'6 | ... | ... | 0 |
| 0.003222 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 438'3 | -3'3 | 441'6 | ... | ... | 0 |
| 0.003185 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 448'3 | -3'3 | 451'6 | ... | ... | 0 |
| 0.00315 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 458'3 | -3'3 | 461'6 | ... | ... | 0 |
| 0.003115 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 468'3 | -3'3 | 471'6 | ... | ... | 0 |
| 0.003082 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 478'3 | -3'3 | 481'6 | ... | ... | 0 |
| 0.00305 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 488'3 | -3'3 | 491'6 | ... | ... | 0 |
| 0.003019 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 498'3 | -3'3 | 501'6 | ... | ... | 0 |
| 0.002989 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 508'3 | -3'3 | 511'6 | ... | ... | 0 |
| 0.002961 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 518'3 | -3'3 | 521'6 | ... | ... | 0 |
| 0.002933 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 528'3 | -3'3 | 531'6 | ... | ... | 0 |
| 0.002906 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 538'3 | -3'3 | 541'6 | ... | ... | 0 |
| 0.00288 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 548'3 | -3'3 | 551'6 | ... | ... | 0 |
| 0.002854 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 558'3 | -3'3 | 561'6 | ... | ... | 0 |
| 0.00283 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 568'3 | -3'3 | 571'6 | ... | ... | 0 |
| 0.002806 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 578'3 | -3'3 | 581'6 | ... | ... | 0 |
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.