Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.334865 | ... | ... | 541'0 | 0'0 | 541'0 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.102 |
| 1.352412 | ... | ... | 521'0 | 0'0 | 521'0 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.142924 |
| 1.368347 | ... | ... | 501'0 | 0'0 | 501'0 | 6000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.183064 |
| 1.382564 | ... | ... | 481'0 | 0'0 | 481'0 | 6200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.223381 |
| 1.394914 | ... | ... | 461'0 | 0'0 | 461'0 | 6400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.264472 |
| 1.405215 | ... | ... | 441'0 | 0'0 | 441'0 | 6600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.306765 |
| 1.413237 | ... | ... | 421'0 | 0'0 | 421'0 | 6800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.378838 |
| 1.418679 | ... | ... | 401'0 | 0'0 | 401'0 | 7000 | 1'3 | 0'0 | 1'3 | ... | ... | 0.451202 |
| 1.421171 | ... | ... | 381'0 | 0'0 | 381'0 | 7200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.5249 |
| 1.420222 | ... | ... | 361'0 | 0'0 | 361'0 | 7400 | 2'0 | 0'0 | 2'0 | ... | ... | 0.624861 |
| 1.415198 | ... | ... | 341'0 | 0'0 | 341'0 | 7600 | 2'4 | 0'0 | 2'4 | ... | ... | 0.748278 |
| 1.405259 | ... | ... | 321'0 | 0'0 | 321'0 | 7800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.8719 |
| 1.402157 | ... | ... | 301'1 | 0'0 | 301'1 | 8000 | 3'4 | 0'0 | 3'4 | ... | ... | 0.997491 |
| 1.422673 | ... | ... | 281'4 | 0'0 | 281'4 | 8200 | 4'2 | 0'0 | 4'2 | ... | ... | 1.163405 |
| 1.473053 | ... | ... | 262'1 | 0'0 | 262'1 | 8400 | 5'0 | 0'0 | 5'0 | ... | ... | 1.33014 |
| 1.543378 | ... | ... | 242'7 | 0'0 | 242'7 | 8600 | 6'0 | 0'0 | 6'0 | ... | ... | 1.531114 |
| 1.611599 | ... | ... | 233'4 | 0'0 | 233'4 | 8700 | 6'5 | 0'0 | 6'5 | ... | ... | 1.646304 |
| 1.667058 | ... | ... | 224'0 | 0'0 | 224'0 | 8800 | 7'1 | 0'0 | 7'1 | ... | ... | 1.746849 |
| 1.754825 | ... | ... | 214'6 | 0'0 | 214'6 | 8900 | 7'7 | 0'0 | 7'7 | ... | ... | 1.874721 |
| 1.844664 | ... | ... | 205'4 | 0'0 | 205'4 | 9000 | 8'4 | 0'0 | 8'4 | ... | ... | 1.988862 |
| 1.950689 | ... | ... | 196'3 | 0'0 | 196'3 | 9100 | 9'2 | 0'0 | 9'2 | ... | ... | 2.115223 |
| 2.058433 | ... | ... | 187'2 | 0'0 | 187'2 | 9200 | 10'1 | 0'0 | 10'1 | ... | ... | 2.252116 |
| 2.180908 | ... | ... | 178'2 | 0'0 | 178'2 | 9300 | 11'0 | 0'0 | 11'0 | ... | ... | 2.387691 |
| 2.328334 | ... | ... | 169'4 | 0'0 | 169'4 | 9400 | 12'1 | 0'0 | 12'1 | ... | ... | 2.541243 |
| 2.474551 | ... | ... | 160'6 | 0'0 | 160'6 | 9500 | 13'2 | 0'0 | 13'2 | ... | ... | 2.691633 |
| 2.640149 | ... | ... | 152'2 | 0'0 | 152'2 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | 2.847295 |
| 2.802443 | ... | ... | 143'6 | 0'0 | 143'6 | 9700 | 16'0 | 0'0 | 16'0 | ... | ... | 3.013493 |
| 2.978337 | ... | ... | 135'4 | 0'0 | 135'4 | 9800 | 17'4 | 0'0 | 17'4 | ... | ... | 3.174079 |
| 3.163027 | ... | ... | 127'4 | 0'0 | 127'4 | 9900 | 19'2 | 0'0 | 19'2 | ... | ... | 3.340522 |
| 3.345823 | ... | ... | 119'5 | 0'0 | 119'5 | 10000 | 21'2 | 0'0 | 21'2 | ... | ... | 3.509065 |
| 3.530156 | ... | ... | 112'0 | 0'0 | 112'0 | 10100 | 23'3 | 0'0 | 23'3 | ... | ... | 3.672356 |
| 3.707684 | ... | ... | 104'4 | 0'0 | 104'4 | 10200 | 25'6 | 0'0 | 25'6 | ... | ... | 3.832303 |
| 3.886897 | ... | ... | 97'4 | 0'0 | 97'4 | 10300 | 28'3 | 0'0 | 28'3 | ... | ... | 3.985782 |
| 4.054414 | ... | ... | 90'6 | 0'0 | 90'6 | 10400 | 31'3 | 0'0 | 31'3 | ... | ... | 4.131838 |
| 4.214436 | ... | ... | 84'6 | 0'0 | 84'6 | 10500 | 35'1 | 0'0 | 35'1 | ... | ... | 4.270333 |
| 4.353887 | ... | ... | 79'1 | 0'0 | 79'1 | 10600 | 39'2 | 0'0 | 39'2 | ... | ... | 4.391228 |
| 4.47199 | ... | ... | 74'1 | 0'0 | 74'1 | 10700 | 44'0 | 0'0 | 44'0 | ... | ... | 4.49382 |
| 4.56471 | ... | ... | 69'3 | 0'0 | 69'3 | 10800 | 48'7 | 0'0 | 48'7 | ... | ... | 4.574841 |
| 4.633188 | ... | ... | 64'6 | 0'0 | 64'6 | 10900 | 54'1 | 0'0 | 54'1 | ... | ... | 4.635885 |
| 4.678979 | ... | ... | 60'4 | 0'0 | 60'4 | 11000 | 59'4 | 0'0 | 59'4 | ... | ... | 4.677623 |
| 4.703205 | ... | ... | 56'3 | 0'0 | 56'3 | 11100 | 65'1 | 0'0 | 65'1 | ... | ... | 4.701269 |
| 4.707178 | ... | ... | 52'4 | 0'0 | 52'4 | 11200 | 71'0 | 0'0 | 71'0 | ... | ... | 4.707976 |
| 4.692303 | ... | ... | 48'7 | 0'0 | 48'7 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | 4.699059 |
| 4.660171 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 83'3 | 0'0 | 83'3 | ... | ... | 4.675704 |
| 4.612572 | ... | ... | 42'3 | 0'0 | 42'3 | 11500 | 90'0 | 0'0 | 90'0 | ... | ... | 4.639899 |
| 4.551494 | ... | ... | 39'4 | 0'0 | 39'4 | 11600 | 96'7 | 0'0 | 96'7 | ... | ... | 4.5933 |
| 4.479121 | ... | ... | 36'7 | 0'0 | 36'7 | 11700 | 104'0 | 0'0 | 104'0 | ... | ... | 4.537808 |
| 4.397819 | ... | ... | 34'4 | 0'0 | 34'4 | 11800 | 111'3 | 0'0 | 111'3 | ... | ... | 4.475427 |
| 4.310108 | ... | ... | 32'3 | 0'0 | 32'3 | 11900 | 119'0 | 0'0 | 119'0 | ... | ... | 4.408227 |
| 4.215916 | ... | ... | 30'3 | 0'0 | 30'3 | 12000 | 126'6 | 0'0 | 126'6 | ... | ... | 4.336374 |
| 4.119729 | ... | ... | 28'5 | 0'0 | 28'5 | 12100 | 134'6 | 0'0 | 134'6 | ... | ... | 4.263261 |
| 4.020623 | ... | ... | 27'0 | 0'0 | 27'0 | 12200 | 142'7 | 0'0 | 142'7 | ... | ... | 4.188368 |
| 3.919915 | ... | ... | 25'4 | 0'0 | 25'4 | 12300 | 151'1 | 0'0 | 151'1 | ... | ... | 4.11275 |
| 3.818896 | ... | ... | 24'1 | 0'0 | 24'1 | 12400 | 159'5 | 0'0 | 159'5 | ... | ... | 4.040584 |
| 3.718844 | ... | ... | 22'7 | 0'0 | 22'7 | 12500 | 168'1 | 0'0 | 168'1 | ... | ... | 3.966768 |
| 3.615476 | ... | ... | 21'5 | 0'0 | 21'5 | 12600 | 176'6 | 0'0 | 176'6 | ... | ... | 3.895063 |
| 3.520657 | ... | ... | 20'5 | 0'0 | 20'5 | 12700 | 185'4 | 0'0 | 185'4 | ... | ... | 3.826303 |
| 3.424039 | ... | ... | 19'5 | 0'0 | 19'5 | 12800 | 194'2 | 0'0 | 194'2 | ... | ... | 3.757014 |
| 3.325445 | ... | ... | 18'5 | 0'0 | 18'5 | 12900 | 203'1 | 0'0 | 203'1 | ... | ... | 3.691657 |
| 3.232088 | ... | ... | 17'6 | 0'0 | 17'6 | 13000 | 212'0 | 0'0 | 212'0 | ... | ... | 3.626212 |
| 3.137316 | ... | ... | 16'7 | 0'0 | 16'7 | 13100 | 221'0 | 0'0 | 221'0 | ... | ... | 3.565559 |
| 3.040921 | ... | ... | 16'0 | 0'0 | 16'0 | 13200 | 230'1 | 0'0 | 230'1 | ... | ... | 3.510268 |
| 2.870215 | ... | ... | 14'5 | 0'0 | 14'5 | 13400 | 248'3 | 0'0 | 248'3 | ... | ... | 3.40146 |
| 2.706405 | ... | ... | 13'3 | 0'0 | 13'3 | 13600 | 266'7 | 0'0 | 266'7 | ... | ... | 3.306132 |
| 2.550812 | ... | ... | 12'2 | 0'0 | 12'2 | 13800 | 285'5 | 0'0 | 285'5 | ... | ... | 3.2255 |
| 2.416283 | ... | ... | 11'3 | 0'0 | 11'3 | 14000 | 304'4 | 0'0 | 304'4 | ... | ... | 3.154296 |
| 2.281924 | ... | ... | 10'4 | 0'0 | 10'4 | 14200 | 323'4 | 0'0 | 323'4 | ... | ... | 3.092551 |
| 2.1598 | ... | ... | 9'6 | 0'0 | 9'6 | 14400 | 342'5 | 0'0 | 342'5 | ... | ... | 3.040217 |
| 2.05118 | ... | ... | 9'1 | 0'0 | 9'1 | 14600 | 362'0 | 0'0 | 362'0 | ... | ... | 3.003298 |
| 1.943343 | ... | ... | 8'4 | 0'0 | 8'4 | 14800 | 381'3 | 0'0 | 381'3 | ... | ... | 2.969154 |
| 1.850277 | ... | ... | 8'0 | 0'0 | 8'0 | 15000 | 400'6 | 0'0 | 400'6 | ... | ... | 2.937497 |
| 1.758171 | ... | ... | 7'4 | 0'0 | 7'4 | 15200 | 420'3 | 0'0 | 420'3 | ... | ... | 2.920213 |
| 1.682049 | ... | ... | 7'1 | 0'0 | 7'1 | 15400 | 440'0 | 0'0 | 440'0 | ... | ... | 2.904733 |
| 1.607131 | ... | ... | 6'6 | 0'0 | 6'6 | 15600 | 459'6 | 0'0 | 459'6 | ... | ... | 2.89671 |
| 1.533154 | ... | ... | 6'3 | 0'0 | 6'3 | 15800 | 479'4 | 0'0 | 479'4 | ... | ... | 2.88995 |
| 1.47635 | ... | ... | 6'1 | 0'0 | 6'1 | 16000 | 499'2 | 0'0 | 499'2 | ... | ... | 2.884328 |
| 1.420743 | ... | ... | 5'7 | 0'0 | 5'7 | 16200 | 519'1 | 0'0 | 519'1 | ... | ... | 2.885226 |
| 1.366158 | ... | ... | 5'5 | 0'0 | 5'5 | 16400 | 539'0 | 0'0 | 539'0 | ... | ... | 2.886826 |
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.