Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.452924 | ... | ... | 548'0 | 0'0 | 548'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.101666 |
| 1.478536 | ... | ... | 528'0 | 0'0 | 528'0 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.142445 |
| 1.503199 | ... | ... | 508'0 | 0'0 | 508'0 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.148779 |
| 1.526904 | ... | ... | 488'0 | 0'0 | 488'0 | 6200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.190567 |
| 1.549629 | ... | ... | 468'0 | 0'0 | 468'0 | 6400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.232574 |
| 1.571345 | ... | ... | 448'0 | 0'0 | 448'0 | 6600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.305561 |
| 1.592009 | ... | ... | 428'0 | 0'0 | 428'0 | 6800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.349198 |
| 1.611555 | ... | ... | 408'0 | 0'0 | 408'0 | 7000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.422628 |
| 1.629901 | ... | ... | 388'0 | 0'0 | 388'0 | 7200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.496951 |
| 1.646943 | ... | ... | 368'0 | 0'0 | 368'0 | 7400 | 1'7 | 0'0 | 1'7 | ... | ... | 0.597963 |
| 1.662541 | ... | ... | 348'0 | 0'0 | 348'0 | 7600 | 2'2 | 0'0 | 2'2 | ... | ... | 0.699664 |
| 1.676505 | ... | ... | 328'0 | 0'0 | 328'0 | 7800 | 2'6 | 0'0 | 2'6 | ... | ... | 0.825365 |
| 1.6886 | ... | ... | 308'0 | 0'0 | 308'0 | 8000 | 3'2 | 0'0 | 3'2 | ... | ... | 0.952324 |
| 1.71895 | ... | ... | 288'2 | 0'0 | 288'2 | 8200 | 3'7 | 0'0 | 3'7 | ... | ... | 1.101493 |
| 1.771962 | ... | ... | 268'6 | 0'0 | 268'6 | 8400 | 4'5 | 0'0 | 4'5 | ... | ... | 1.270987 |
| 1.851606 | ... | ... | 249'4 | 0'0 | 249'4 | 8600 | 5'4 | 0'0 | 5'4 | ... | ... | 1.459125 |
| 1.905177 | ... | ... | 240'0 | 0'0 | 240'0 | 8700 | 6'0 | 0'0 | 6'0 | ... | ... | 1.561679 |
| 1.96092 | ... | ... | 230'4 | 0'0 | 230'4 | 8800 | 6'5 | 0'0 | 6'5 | ... | ... | 1.679296 |
| 2.030061 | ... | ... | 221'1 | 0'0 | 221'1 | 8900 | 7'2 | 0'0 | 7'2 | ... | ... | 1.796132 |
| 2.112525 | ... | ... | 211'7 | 0'0 | 211'7 | 9000 | 7'7 | 0'0 | 7'7 | ... | ... | 1.912693 |
| 2.197324 | ... | ... | 202'5 | 0'0 | 202'5 | 9100 | 8'5 | 0'0 | 8'5 | ... | ... | 2.041893 |
| 2.294956 | ... | ... | 193'4 | 0'0 | 193'4 | 9200 | 9'3 | 0'0 | 9'3 | ... | ... | 2.170311 |
| 2.394802 | ... | ... | 184'3 | 0'0 | 184'3 | 9300 | 10'1 | 0'0 | 10'1 | ... | ... | 2.298446 |
| 2.516047 | ... | ... | 175'4 | 0'0 | 175'4 | 9400 | 11'1 | 0'0 | 11'1 | ... | ... | 2.447221 |
| 2.638295 | ... | ... | 166'5 | 0'0 | 166'5 | 9500 | 12'2 | 0'0 | 12'2 | ... | ... | 2.603089 |
| 2.778456 | ... | ... | 158'0 | 0'0 | 158'0 | 9600 | 13'4 | 0'0 | 13'4 | ... | ... | 2.764276 |
| 2.925557 | ... | ... | 149'4 | 0'0 | 149'4 | 9700 | 14'6 | 0'0 | 14'6 | ... | ... | 2.921525 |
| 3.077998 | ... | ... | 141'1 | 0'0 | 141'1 | 9800 | 16'2 | 0'0 | 16'2 | ... | ... | 3.08913 |
| 3.234156 | ... | ... | 132'7 | 0'0 | 132'7 | 9900 | 17'7 | 0'0 | 17'7 | ... | ... | 3.257093 |
| 3.397757 | ... | ... | 124'7 | 0'0 | 124'7 | 10000 | 19'5 | 0'0 | 19'5 | ... | ... | 3.423892 |
| 3.564914 | ... | ... | 117'1 | 0'0 | 117'1 | 10100 | 21'5 | 0'0 | 21'5 | ... | ... | 3.592402 |
| 3.731812 | ... | ... | 109'5 | 0'0 | 109'5 | 10200 | 23'7 | 0'0 | 23'7 | ... | ... | 3.758966 |
| 3.894803 | ... | ... | 102'3 | 0'0 | 102'3 | 10300 | 26'3 | 0'0 | 26'3 | ... | ... | 3.920191 |
| 4.05291 | ... | ... | 95'4 | 0'0 | 95'4 | 10400 | 29'3 | 0'0 | 29'3 | ... | ... | 4.077423 |
| 4.204664 | ... | ... | 89'2 | 0'0 | 89'2 | 10500 | 32'6 | 0'0 | 32'6 | ... | ... | 4.222709 |
| 4.341332 | ... | ... | 83'4 | 0'0 | 83'4 | 10600 | 36'7 | 0'0 | 36'7 | ... | ... | 4.35577 |
| 4.458838 | ... | ... | 78'2 | 0'0 | 78'2 | 10700 | 41'2 | 0'0 | 41'2 | ... | ... | 4.467668 |
| 4.553987 | ... | ... | 73'2 | 0'0 | 73'2 | 10800 | 46'1 | 0'0 | 46'1 | ... | ... | 4.559229 |
| 4.627363 | ... | ... | 68'5 | 0'0 | 68'5 | 10900 | 51'1 | 0'0 | 51'1 | ... | ... | 4.629215 |
| 4.679195 | ... | ... | 64'1 | 0'0 | 64'1 | 11000 | 56'3 | 0'0 | 56'3 | ... | ... | 4.679066 |
| 4.710629 | ... | ... | 59'7 | 0'0 | 59'7 | 11100 | 61'6 | 0'0 | 61'6 | ... | ... | 4.709789 |
| 4.722642 | ... | ... | 55'6 | 0'0 | 55'6 | 11200 | 67'4 | 0'0 | 67'4 | ... | ... | 4.722365 |
| 4.716257 | ... | ... | 52'0 | 0'0 | 52'0 | 11300 | 73'3 | 0'0 | 73'3 | ... | ... | 4.718008 |
| 4.692882 | ... | ... | 48'4 | 0'0 | 48'4 | 11400 | 79'4 | 0'0 | 79'4 | ... | ... | 4.697936 |
| 4.653557 | ... | ... | 45'1 | 0'0 | 45'1 | 11500 | 86'0 | 0'0 | 86'0 | ... | ... | 4.664058 |
| 4.600792 | ... | ... | 42'1 | 0'0 | 42'1 | 11600 | 92'6 | 0'0 | 92'6 | ... | ... | 4.61808 |
| 4.536275 | ... | ... | 39'3 | 0'0 | 39'3 | 11700 | 99'5 | 0'0 | 99'5 | ... | ... | 4.560945 |
| 4.462159 | ... | ... | 36'7 | 0'0 | 36'7 | 11800 | 106'7 | 0'0 | 106'7 | ... | ... | 4.496384 |
| 4.380761 | ... | ... | 34'5 | 0'0 | 34'5 | 11900 | 114'3 | 0'0 | 114'3 | ... | ... | 4.425861 |
| 4.292173 | ... | ... | 32'4 | 0'0 | 32'4 | 12000 | 122'0 | 0'0 | 122'0 | ... | ... | 4.349616 |
| 4.200415 | ... | ... | 30'5 | 0'0 | 30'5 | 12100 | 129'7 | 0'0 | 129'7 | ... | ... | 4.271187 |
| 4.104818 | ... | ... | 28'7 | 0'0 | 28'7 | 12200 | 138'0 | 0'0 | 138'0 | ... | ... | 4.192792 |
| 4.006629 | ... | ... | 27'2 | 0'0 | 27'2 | 12300 | 146'1 | 0'0 | 146'1 | ... | ... | 4.110556 |
| 3.907087 | ... | ... | 25'6 | 0'0 | 25'6 | 12400 | 154'4 | 0'0 | 154'4 | ... | ... | 4.031277 |
| 3.812037 | ... | ... | 24'4 | 0'0 | 24'4 | 12500 | 162'7 | 0'0 | 162'7 | ... | ... | 3.949611 |
| 3.713927 | ... | ... | 23'2 | 0'0 | 23'2 | 12600 | 171'4 | 0'0 | 171'4 | ... | ... | 3.873588 |
| 3.612603 | ... | ... | 22'0 | 0'0 | 22'0 | 12700 | 180'1 | 0'0 | 180'1 | ... | ... | 3.796462 |
| 3.519829 | ... | ... | 21'0 | 0'0 | 21'0 | 12800 | 188'6 | 0'0 | 188'6 | ... | ... | 3.718205 |
| 3.418895 | ... | ... | 19'7 | 0'0 | 19'7 | 12900 | 197'5 | 0'0 | 197'5 | ... | ... | 3.648559 |
| 3.328837 | ... | ... | 19'0 | 0'0 | 19'0 | 13000 | 206'4 | 0'0 | 206'4 | ... | ... | 3.578844 |
| 3.230269 | ... | ... | 18'0 | 0'0 | 18'0 | 13100 | 215'3 | 0'0 | 215'3 | ... | ... | 3.508996 |
| 3.144895 | ... | ... | 17'2 | 0'0 | 17'2 | 13200 | 224'3 | 0'0 | 224'3 | ... | ... | 3.444605 |
| 2.963271 | ... | ... | 15'5 | 0'0 | 15'5 | 13400 | 242'4 | 0'0 | 242'4 | ... | ... | 3.322579 |
| 2.804079 | ... | ... | 14'3 | 0'0 | 14'3 | 13600 | 261'0 | 0'0 | 261'0 | ... | ... | 3.221187 |
| 2.642924 | ... | ... | 13'1 | 0'0 | 13'1 | 13800 | 279'4 | 0'0 | 279'4 | ... | ... | 3.122944 |
| 2.500615 | ... | ... | 12'1 | 0'0 | 12'1 | 14000 | 298'3 | 0'0 | 298'3 | ... | ... | 3.047965 |
| 2.369031 | ... | ... | 11'2 | 0'0 | 11'2 | 14200 | 317'2 | 0'0 | 317'2 | ... | ... | 2.976617 |
| 2.23724 | ... | ... | 10'3 | 0'0 | 10'3 | 14400 | 336'3 | 0'0 | 336'3 | ... | ... | 2.922555 |
| 2.13024 | ... | ... | 9'6 | 0'0 | 9'6 | 14600 | 355'4 | 0'0 | 355'4 | ... | ... | 2.871746 |
| 2.024265 | ... | ... | 9'1 | 0'0 | 9'1 | 14800 | 374'7 | 0'0 | 374'7 | ... | ... | 2.837907 |
| 1.91883 | ... | ... | 8'4 | 0'0 | 8'4 | 15000 | 394'2 | 0'0 | 394'2 | ... | ... | 2.806675 |
| 1.82789 | ... | ... | 8'0 | 0'0 | 8'0 | 15200 | 413'6 | 0'0 | 413'6 | ... | ... | 2.784658 |
| 1.752514 | ... | ... | 7'5 | 0'0 | 7'5 | 15400 | 433'3 | 0'0 | 433'3 | ... | ... | 2.771376 |
| 1.678461 | ... | ... | 7'2 | 0'0 | 7'2 | 15600 | 453'0 | 0'0 | 453'0 | ... | ... | 2.759669 |
| 1.605484 | ... | ... | 6'7 | 0'0 | 6'7 | 15800 | 472'6 | 0'0 | 472'6 | ... | ... | 2.755859 |
| 1.53334 | ... | ... | 6'4 | 0'0 | 6'4 | 16000 | 492'4 | 0'0 | 492'4 | ... | ... | 2.753067 |
| 1.477999 | ... | ... | 6'2 | 0'0 | 6'2 | 16200 | 512'2 | 0'0 | 512'2 | ... | ... | 2.751187 |
| 1.423761 | ... | ... | 6'0 | 0'0 | 6'0 | 16400 | 532'1 | 0'0 | 532'1 | ... | ... | 2.756181 |
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.