Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.089439 | ... | ... | 541'0 | 0'0 | 541'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.052443 |
| 1.107945 | ... | ... | 521'0 | 0'0 | 521'0 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.09186 |
| 1.125777 | ... | ... | 501'0 | 0'0 | 501'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.096037 |
| 1.142926 | ... | ... | 481'0 | 0'0 | 481'0 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.13461 |
| 1.159378 | ... | ... | 461'0 | 0'0 | 461'0 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.140845 |
| 1.175103 | ... | ... | 441'0 | 0'0 | 441'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.147489 |
| 1.190065 | ... | ... | 421'0 | 0'0 | 421'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.154603 |
| 1.204217 | ... | ... | 401'0 | 0'0 | 401'0 | 7000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.162236 |
| 1.217495 | ... | ... | 381'0 | 0'0 | 381'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.208348 |
| 1.229811 | ... | ... | 361'0 | 0'0 | 361'0 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.219097 |
| 1.241058 | ... | ... | 341'0 | 0'0 | 341'0 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.26861 |
| 1.251094 | ... | ... | 321'0 | 0'0 | 321'0 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.28328 |
| 1.25973 | ... | ... | 301'0 | 0'0 | 301'0 | 8000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.337873 |
| 1.266713 | ... | ... | 281'0 | 0'0 | 281'0 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.430798 |
| 1.271711 | ... | ... | 261'0 | 0'0 | 261'0 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.525277 |
| 1.273327 | ... | ... | 251'0 | 0'0 | 251'0 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | 0.573766 |
| 1.274261 | ... | ... | 241'0 | 0'0 | 241'0 | 8600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.623401 |
| 1.27442 | ... | ... | 231'0 | 0'0 | 231'0 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | 0.704525 |
| 1.289419 | ... | ... | 221'1 | 0'0 | 221'1 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | 0.785395 |
| 1.305104 | ... | ... | 211'2 | 0'0 | 211'2 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | 0.866656 |
| 1.321572 | ... | ... | 201'3 | 0'0 | 201'3 | 9000 | 2'4 | 0'0 | 2'4 | ... | ... | 0.94887 |
| 1.356548 | ... | ... | 191'5 | 0'0 | 191'5 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | 1.057269 |
| 1.411581 | ... | ... | 182'0 | 0'0 | 182'0 | 9200 | 3'3 | 0'0 | 3'3 | ... | ... | 1.188243 |
| 1.504502 | ... | ... | 172'5 | 0'0 | 172'5 | 9300 | 3'7 | 0'0 | 3'7 | ... | ... | 1.317123 |
| 1.600155 | ... | ... | 163'2 | 0'0 | 163'2 | 9400 | 4'5 | 0'0 | 4'5 | ... | ... | 1.483495 |
| 1.730371 | ... | ... | 154'1 | 0'0 | 154'1 | 9500 | 5'4 | 0'0 | 5'4 | ... | ... | 1.661007 |
| 1.889807 | ... | ... | 145'2 | 0'0 | 145'2 | 9600 | 6'4 | 0'0 | 6'4 | ... | ... | 1.846587 |
| 2.071635 | ... | ... | 136'5 | 0'0 | 136'5 | 9700 | 7'7 | 0'0 | 7'7 | ... | ... | 2.062998 |
| 2.268682 | ... | ... | 128'2 | 0'0 | 128'2 | 9800 | 9'4 | 0'0 | 9'4 | ... | ... | 2.285893 |
| 2.492118 | ... | ... | 120'3 | 0'0 | 120'3 | 9900 | 11'3 | 0'0 | 11'3 | ... | ... | 2.509099 |
| 2.704332 | ... | ... | 112'5 | 0'0 | 112'5 | 10000 | 13'5 | 0'0 | 13'5 | ... | ... | 2.734609 |
| 2.922854 | ... | ... | 105'3 | 0'0 | 105'3 | 10100 | 16'2 | 0'0 | 16'2 | ... | ... | 2.953988 |
| 3.131422 | ... | ... | 98'4 | 0'0 | 98'4 | 10200 | 19'1 | 0'0 | 19'1 | ... | ... | 3.156634 |
| 3.321197 | ... | ... | 91'7 | 0'0 | 91'7 | 10300 | 22'3 | 0'0 | 22'3 | ... | ... | 3.344129 |
| 3.493334 | ... | ... | 85'5 | 0'0 | 85'5 | 10400 | 25'7 | 0'0 | 25'7 | ... | ... | 3.510433 |
| 3.644599 | ... | ... | 79'6 | 0'0 | 79'6 | 10500 | 29'7 | 0'0 | 29'7 | ... | ... | 3.658077 |
| 3.772906 | ... | ... | 74'2 | 0'0 | 74'2 | 10600 | 34'1 | 0'0 | 34'1 | ... | ... | 3.781557 |
| 3.876647 | ... | ... | 69'0 | 0'0 | 69'0 | 10700 | 38'5 | 0'0 | 38'5 | ... | ... | 3.881535 |
| 3.956765 | ... | ... | 64'1 | 0'0 | 64'1 | 10800 | 43'5 | 0'0 | 43'5 | ... | ... | 3.959098 |
| 4.013402 | ... | ... | 59'4 | 0'0 | 59'4 | 10900 | 48'6 | 0'0 | 48'6 | ... | ... | 4.01382 |
| 4.047691 | ... | ... | 55'1 | 0'0 | 55'1 | 11000 | 54'2 | 0'0 | 54'2 | ... | ... | 4.047253 |
| 4.060812 | ... | ... | 51'1 | 0'0 | 51'1 | 11100 | 59'7 | 0'0 | 59'7 | ... | ... | 4.060657 |
| 4.054193 | ... | ... | 47'2 | 0'0 | 47'2 | 11200 | 65'7 | 0'0 | 65'7 | ... | ... | 4.055418 |
| 4.029505 | ... | ... | 43'6 | 0'0 | 43'6 | 11300 | 72'1 | 0'0 | 72'1 | ... | ... | 4.033198 |
| 3.988005 | ... | ... | 40'3 | 0'0 | 40'3 | 11400 | 78'4 | 0'0 | 78'4 | ... | ... | 3.995248 |
| 3.931544 | ... | ... | 37'2 | 0'0 | 37'2 | 11500 | 85'2 | 0'0 | 85'2 | ... | ... | 3.944168 |
| 3.862075 | ... | ... | 34'3 | 0'0 | 34'3 | 11600 | 92'1 | 0'0 | 92'1 | ... | ... | 3.880605 |
| 3.781764 | ... | ... | 31'6 | 0'0 | 31'6 | 11700 | 99'2 | 0'0 | 99'2 | ... | ... | 3.807133 |
| 3.690782 | ... | ... | 29'2 | 0'0 | 29'2 | 11800 | 106'5 | 0'0 | 106'5 | ... | ... | 3.726002 |
| 3.595592 | ... | ... | 27'1 | 0'0 | 27'1 | 11900 | 114'2 | 0'0 | 114'2 | ... | ... | 3.639616 |
| 3.490702 | ... | ... | 25'0 | 0'0 | 25'0 | 12000 | 122'0 | 0'0 | 122'0 | ... | ... | 3.547641 |
| 3.387134 | ... | ... | 23'2 | 0'0 | 23'2 | 12100 | 130'0 | 0'0 | 130'0 | ... | ... | 3.454602 |
| 3.276311 | ... | ... | 21'4 | 0'0 | 21'4 | 12200 | 138'2 | 0'0 | 138'2 | ... | ... | 3.363115 |
| 3.167802 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 146'4 | 0'0 | 146'4 | ... | ... | 3.267306 |
| 3.059106 | ... | ... | 18'5 | 0'0 | 18'5 | 12400 | 155'0 | 0'0 | 155'0 | ... | ... | 3.176415 |
| 2.951595 | ... | ... | 17'3 | 0'0 | 17'3 | 12500 | 163'5 | 0'0 | 163'5 | ... | ... | 3.08783 |
| 2.846653 | ... | ... | 16'2 | 0'0 | 16'2 | 12600 | 172'2 | 0'0 | 172'2 | ... | ... | 2.997146 |
| 2.745673 | ... | ... | 15'2 | 0'0 | 15'2 | 12700 | 181'1 | 0'0 | 181'1 | ... | ... | 2.916148 |
| 2.642104 | ... | ... | 14'2 | 0'0 | 14'2 | 12800 | 190'0 | 0'0 | 190'0 | ... | ... | 2.834399 |
| 2.544143 | ... | ... | 13'3 | 0'0 | 13'3 | 12900 | 199'0 | 0'0 | 199'0 | ... | ... | 2.758458 |
| 2.453181 | ... | ... | 12'5 | 0'0 | 12'5 | 13000 | 208'1 | 0'0 | 208'1 | ... | ... | 2.689255 |
| 2.360976 | ... | ... | 11'7 | 0'0 | 11'7 | 13100 | 217'2 | 0'0 | 217'2 | ... | ... | 2.620319 |
| 2.26726 | ... | ... | 11'1 | 0'0 | 11'1 | 13200 | 226'4 | 0'0 | 226'4 | ... | ... | 2.559113 |
| 2.182493 | ... | ... | 10'4 | 0'0 | 10'4 | 13300 | 235'6 | 0'0 | 235'6 | ... | ... | 2.498533 |
| 2.108004 | ... | ... | 10'0 | 0'0 | 10'0 | 13400 | 245'1 | 0'0 | 245'1 | ... | ... | 2.44649 |
| 2.021719 | ... | ... | 9'3 | 0'0 | 9'3 | 13500 | 254'4 | 0'0 | 254'4 | ... | ... | 2.395331 |
| 1.946329 | ... | ... | 8'7 | 0'0 | 8'7 | 13600 | 263'7 | 0'0 | 263'7 | ... | ... | 2.344994 |
| 1.80706 | ... | ... | 8'0 | 0'0 | 8'0 | 13800 | 282'7 | 0'0 | 282'7 | ... | ... | 2.263714 |
| 1.680506 | ... | ... | 7'2 | 0'0 | 7'2 | 14000 | 302'0 | 0'0 | 302'0 | ... | ... | 2.194796 |
| 1.553365 | ... | ... | 6'4 | 0'0 | 6'4 | 14200 | 321'2 | 0'0 | 321'2 | ... | ... | 2.138191 |
| 1.440438 | ... | ... | 5'7 | 0'0 | 5'7 | 14400 | 340'6 | 0'0 | 340'6 | ... | ... | 2.102433 |
| 1.343441 | ... | ... | 5'3 | 0'0 | 5'3 | 14600 | 360'2 | 0'0 | 360'2 | ... | ... | 2.069545 |
| 1.246701 | ... | ... | 4'7 | 0'0 | 4'7 | 14800 | 379'6 | 0'0 | 379'6 | ... | ... | 2.039198 |
| 1.167673 | ... | ... | 4'4 | 0'0 | 4'4 | 15000 | 399'4 | 0'0 | 399'4 | ... | ... | 2.027959 |
| 1.089266 | ... | ... | 4'1 | 0'0 | 4'1 | 15200 | 419'2 | 0'0 | 419'2 | ... | ... | 2.018207 |
| 1.011044 | ... | ... | 3'6 | 0'0 | 3'6 | 15400 | 439'1 | 0'0 | 439'1 | ... | ... | 2.017721 |
| 0.952629 | ... | ... | 3'4 | 0'0 | 3'4 | 15600 | 459'0 | 0'0 | 459'0 | ... | ... | 2.018004 |
| 0.894957 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 479'0 | 0'0 | 479'0 | ... | ... | 2.026432 |
| 0.837778 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 499'0 | 0'0 | 499'0 | ... | ... | 2.035021 |
| 0.78084 | ... | ... | 2'6 | 0'0 | 2'6 | 16200 | 519'0 | 0'0 | 519'0 | ... | ... | 2.043744 |
| 0.72388 | ... | ... | 2'4 | 0'0 | 2'4 | 16400 | 539'0 | 0'0 | 539'0 | ... | ... | 2.052577 |
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.