Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.370207 | ... | ... | 541'0 | 0'0 | 541'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.102088 |
| 1.390328 | ... | ... | 521'0 | 0'0 | 521'0 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.14305 |
| 1.409069 | ... | ... | 501'0 | 0'0 | 501'0 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.183232 |
| 1.426355 | ... | ... | 481'0 | 0'0 | 481'0 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.223593 |
| 1.442087 | ... | ... | 461'0 | 0'0 | 461'0 | 6400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.264734 |
| 1.456137 | ... | ... | 441'0 | 0'0 | 441'0 | 6600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.307082 |
| 1.468339 | ... | ... | 421'0 | 0'0 | 421'0 | 6800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.379242 |
| 1.478487 | ... | ... | 401'0 | 0'0 | 401'0 | 7000 | 1'3 | 0'0 | 1'3 | ... | ... | 0.451704 |
| 1.486319 | ... | ... | 381'0 | 0'0 | 381'0 | 7200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.525509 |
| 1.491485 | ... | ... | 361'0 | 0'0 | 361'0 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | 0.625613 |
| 1.493553 | ... | ... | 341'0 | 0'0 | 341'0 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.74921 |
| 1.491933 | ... | ... | 321'0 | 0'0 | 321'0 | 7800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.873029 |
| 1.497551 | ... | ... | 301'1 | 0'0 | 301'1 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | 0.998841 |
| 1.525576 | ... | ... | 281'4 | 0'0 | 281'4 | 8200 | 4'2 | 0'0 | 4'2 | ... | ... | 1.165037 |
| 1.581422 | ... | ... | 262'1 | 0'0 | 262'1 | 8400 | 5'0 | 0'0 | 5'0 | ... | ... | 1.332085 |
| 1.656057 | ... | ... | 242'7 | 0'0 | 242'7 | 8600 | 6'0 | 0'0 | 6'0 | ... | ... | 1.533434 |
| 1.723358 | ... | ... | 233'4 | 0'0 | 233'4 | 8700 | 6'5 | 0'0 | 6'5 | ... | ... | 1.648836 |
| 1.779449 | ... | ... | 224'0 | 0'0 | 224'0 | 8800 | 7'1 | 0'0 | 7'1 | ... | ... | 1.749594 |
| 1.86482 | ... | ... | 214'6 | 0'0 | 214'6 | 8900 | 7'7 | 0'0 | 7'7 | ... | ... | 1.877703 |
| 1.952365 | ... | ... | 205'4 | 0'0 | 205'4 | 9000 | 8'4 | 0'0 | 8'4 | ... | ... | 1.992089 |
| 2.054844 | ... | ... | 196'3 | 0'0 | 196'3 | 9100 | 9'2 | 0'0 | 9'2 | ... | ... | 2.118708 |
| 2.159233 | ... | ... | 187'2 | 0'0 | 187'2 | 9200 | 10'1 | 0'0 | 10'1 | ... | ... | 2.255876 |
| 2.277347 | ... | ... | 178'2 | 0'0 | 178'2 | 9300 | 11'0 | 0'0 | 11'0 | ... | ... | 2.391735 |
| 2.418574 | ... | ... | 169'4 | 0'0 | 169'4 | 9400 | 12'1 | 0'0 | 12'1 | ... | ... | 2.545575 |
| 2.559148 | ... | ... | 160'6 | 0'0 | 160'6 | 9500 | 13'2 | 0'0 | 13'2 | ... | ... | 2.696256 |
| 2.717898 | ... | ... | 152'2 | 0'0 | 152'2 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | 2.852205 |
| 2.874016 | ... | ... | 143'6 | 0'0 | 143'6 | 9700 | 16'0 | 0'0 | 16'0 | ... | ... | 3.01867 |
| 3.043011 | ... | ... | 135'4 | 0'0 | 135'4 | 9800 | 17'4 | 0'0 | 17'4 | ... | ... | 3.179515 |
| 3.22044 | ... | ... | 127'4 | 0'0 | 127'4 | 9900 | 19'2 | 0'0 | 19'2 | ... | ... | 3.346172 |
| 3.39635 | ... | ... | 119'5 | 0'0 | 119'5 | 10000 | 21'2 | 0'0 | 21'2 | ... | ... | 3.514866 |
| 3.573825 | ... | ... | 112'0 | 0'0 | 112'0 | 10100 | 23'3 | 0'0 | 23'3 | ... | ... | 3.678249 |
| 3.744981 | ... | ... | 104'4 | 0'0 | 104'4 | 10200 | 25'6 | 0'0 | 25'6 | ... | ... | 3.83819 |
| 3.917575 | ... | ... | 97'4 | 0'0 | 97'4 | 10300 | 28'3 | 0'0 | 28'3 | ... | ... | 3.991542 |
| 4.079008 | ... | ... | 90'6 | 0'0 | 90'6 | 10400 | 31'3 | 0'0 | 31'3 | ... | ... | 4.137305 |
| 4.232968 | ... | ... | 84'6 | 0'0 | 84'6 | 10500 | 35'1 | 0'0 | 35'1 | ... | ... | 4.275245 |
| 4.367119 | ... | ... | 79'1 | 0'0 | 79'1 | 10600 | 39'2 | 0'0 | 39'2 | ... | ... | 4.395382 |
| 4.480545 | ... | ... | 74'1 | 0'0 | 74'1 | 10700 | 44'0 | 0'0 | 44'0 | ... | ... | 4.496969 |
| 4.569422 | ... | ... | 69'3 | 0'0 | 69'3 | 10800 | 48'7 | 0'0 | 48'7 | ... | ... | 4.576821 |
| 4.634767 | ... | ... | 64'6 | 0'0 | 64'6 | 10900 | 54'1 | 0'0 | 54'1 | ... | ... | 4.636499 |
| 4.677973 | ... | ... | 60'4 | 0'0 | 60'4 | 11000 | 59'4 | 0'0 | 59'4 | ... | ... | 4.676699 |
| 4.700105 | ... | ... | 56'3 | 0'0 | 56'3 | 11100 | 65'1 | 0'0 | 65'1 | ... | ... | 4.698622 |
| 4.702389 | ... | ... | 52'4 | 0'0 | 52'4 | 11200 | 71'0 | 0'0 | 71'0 | ... | ... | 4.703431 |
| 4.686174 | ... | ... | 48'7 | 0'0 | 48'7 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | 4.69245 |
| 4.653005 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 83'3 | 0'0 | 83'3 | ... | ... | 4.666852 |
| 4.604626 | ... | ... | 42'3 | 0'0 | 42'3 | 11500 | 90'0 | 0'0 | 90'0 | ... | ... | 4.628697 |
| 4.542989 | ... | ... | 39'4 | 0'0 | 39'4 | 11600 | 96'7 | 0'0 | 96'7 | ... | ... | 4.579648 |
| 4.470246 | ... | ... | 36'7 | 0'0 | 36'7 | 11700 | 104'0 | 0'0 | 104'0 | ... | ... | 4.521644 |
| 4.388732 | ... | ... | 34'4 | 0'0 | 34'4 | 11800 | 111'3 | 0'0 | 111'3 | ... | ... | 4.45673 |
| 4.300937 | ... | ... | 32'3 | 0'0 | 32'3 | 11900 | 119'0 | 0'0 | 119'0 | ... | ... | 4.387027 |
| 4.206753 | ... | ... | 30'3 | 0'0 | 30'3 | 12000 | 126'6 | 0'0 | 126'6 | ... | ... | 4.312648 |
| 4.11066 | ... | ... | 28'5 | 0'0 | 28'5 | 12100 | 134'6 | 0'0 | 134'6 | ... | ... | 4.237123 |
| 4.011704 | ... | ... | 27'0 | 0'0 | 27'0 | 12200 | 142'7 | 0'0 | 142'7 | ... | ... | 4.15986 |
| 3.911184 | ... | ... | 25'4 | 0'0 | 25'4 | 12300 | 151'1 | 0'0 | 151'1 | ... | ... | 4.081933 |
| 3.810388 | ... | ... | 24'1 | 0'0 | 24'1 | 12400 | 159'5 | 0'0 | 159'5 | ... | ... | 4.007704 |
| 3.710578 | ... | ... | 22'7 | 0'0 | 22'7 | 12500 | 168'1 | 0'0 | 168'1 | ... | ... | 3.931798 |
| 3.607463 | ... | ... | 21'5 | 0'0 | 21'5 | 12600 | 176'6 | 0'0 | 176'6 | ... | ... | 3.858136 |
| 3.512911 | ... | ... | 20'5 | 0'0 | 20'5 | 12700 | 185'4 | 0'0 | 185'4 | ... | ... | 3.787579 |
| 3.416561 | ... | ... | 19'5 | 0'0 | 19'5 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | 3.71648 |
| 3.318235 | ... | ... | 18'5 | 0'0 | 18'5 | 12900 | 203'1 | 0'0 | 203'1 | ... | ... | 3.649499 |
| 3.225142 | ... | ... | 17'6 | 0'0 | 17'6 | 13000 | 212'0 | 0'0 | 212'0 | ... | ... | 3.582425 |
| 3.130631 | ... | ... | 16'7 | 0'0 | 16'7 | 13100 | 221'0 | 0'0 | 221'0 | ... | ... | 3.520358 |
| 3.034495 | ... | ... | 16'0 | 0'0 | 16'0 | 13200 | 230'1 | 0'0 | 230'1 | ... | ... | 3.463894 |
| 2.86428 | ... | ... | 14'5 | 0'0 | 14'5 | 13400 | 248'3 | 0'0 | 248'3 | ... | ... | 3.35276 |
| 2.700928 | ... | ... | 13'3 | 0'0 | 13'3 | 13600 | 266'7 | 0'0 | 266'7 | ... | ... | 3.255659 |
| 2.545762 | ... | ... | 12'2 | 0'0 | 12'2 | 13800 | 285'5 | 0'0 | 285'5 | ... | ... | 3.173834 |
| 2.411614 | ... | ... | 11'3 | 0'0 | 11'3 | 14000 | 304'4 | 0'0 | 304'4 | ... | ... | 3.101762 |
| 2.277612 | ... | ... | 10'4 | 0'0 | 10'4 | 14200 | 323'4 | 0'0 | 323'4 | ... | ... | 3.039485 |
| 2.155813 | ... | ... | 9'6 | 0'0 | 9'6 | 14400 | 342'5 | 0'0 | 342'5 | ... | ... | 2.986927 |
| 2.047481 | ... | ... | 9'1 | 0'0 | 9'1 | 14600 | 362'0 | 0'0 | 362'0 | ... | ... | 2.950358 |
| 1.939912 | ... | ... | 8'4 | 0'0 | 8'4 | 14800 | 381'3 | 0'0 | 381'3 | ... | ... | 2.916571 |
| 1.847082 | ... | ... | 8'0 | 0'0 | 8'0 | 15000 | 400'6 | 0'0 | 400'6 | ... | ... | 2.885285 |
| 1.755199 | ... | ... | 7'4 | 0'0 | 7'4 | 15200 | 420'3 | 0'0 | 420'3 | ... | ... | 2.86886 |
| 1.679267 | ... | ... | 7'1 | 0'0 | 7'1 | 15400 | 440'0 | 0'0 | 440'0 | ... | ... | 2.854206 |
| 1.604528 | ... | ... | 6'6 | 0'0 | 6'6 | 15600 | 459'6 | 0'0 | 459'6 | ... | ... | 2.847202 |
| 1.530717 | ... | ... | 6'3 | 0'0 | 6'3 | 15800 | 479'4 | 0'0 | 479'4 | ... | ... | 2.841419 |
| 1.474053 | ... | ... | 6'1 | 0'0 | 6'1 | 16000 | 499'2 | 0'0 | 499'2 | ... | ... | 2.836726 |
| 1.418575 | ... | ... | 5'7 | 0'0 | 5'7 | 16200 | 519'1 | 0'0 | 519'1 | ... | ... | 2.838704 |
| 1.364113 | ... | ... | 5'5 | 0'0 | 5'5 | 16400 | 539'0 | 0'0 | 539'0 | ... | ... | 2.841329 |
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.