Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.108355 | ... | ... | 275'4 | -11'0 | 264'4 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.464804 |
| 1.115062 | ... | ... | 265'4 | -11'0 | 254'4 | 8500 | 1'4 | 0'1 | 1'3 | ... | ... | 0.535263 |
| 1.121725 | ... | ... | 255'4 | -11'0 | 244'4 | 8600 | 1'5 | 0'1 | 1'4 | ... | ... | 0.578667 |
| 1.141529 | ... | ... | 245'4 | -10'7 | 234'5 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | 0.623344 |
| 1.162385 | ... | ... | 235'5 | -10'7 | 224'6 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | 0.694884 |
| 1.18441 | ... | ... | 225'6 | -10'7 | 214'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | 0.766759 |
| 1.222021 | ... | ... | 216'0 | -10'7 | 205'1 | 9000 | 2'5 | 0'1 | 2'4 | ... | ... | 0.862144 |
| 1.276042 | ... | ... | 206'3 | -10'7 | 195'4 | 9100 | 3'0 | 0'1 | 2'7 | ... | ... | 0.956707 |
| 1.346581 | ... | ... | 196'6 | -10'6 | 186'0 | 9200 | 3'5 | 0'2 | 3'3 | ... | ... | 1.090221 |
| 1.433073 | ... | ... | 187'2 | -10'5 | 176'5 | 9300 | 4'2 | 0'3 | 3'7 | ... | ... | 1.219182 |
| 1.534374 | ... | ... | 177'7 | -10'4 | 167'3 | 9400 | 5'0 | 0'3 | 4'5 | ... | ... | 1.361162 |
| 1.660671 | ... | ... | 168'6 | -10'3 | 158'3 | 9500 | 6'0 | 0'5 | 5'3 | ... | ... | 1.527174 |
| 1.807038 | ... | ... | 159'6 | -10'1 | 149'5 | 9600 | 7'1 | 0'6 | 6'3 | ... | ... | 1.697369 |
| 1.958688 | ... | ... | 151'0 | -10'0 | 141'0 | 9700 | 8'4 | 0'7 | 7'5 | ... | ... | 1.880288 |
| 2.130025 | ... | ... | 142'4 | -9'6 | 132'6 | 9800 | 10'1 | 1'1 | 9'0 | ... | ... | 2.06973 |
| 2.305462 | ... | ... | 134'1 | -9'3 | 124'6 | 9900 | 12'0 | 1'3 | 10'5 | ... | ... | 2.260431 |
| 2.480613 | ... | ... | 126'1 | -9'1 | 117'0 | 10000 | 14'2 | 1'6 | 12'4 | ... | ... | 2.45398 |
| 2.651676 | ... | ... | 118'3 | -8'7 | 109'4 | 10100 | 16'5 | 2'0 | 14'5 | ... | ... | 2.633793 |
| 2.819078 | ... | ... | 111'0 | -8'5 | 102'3 | 10200 | 19'3 | 2'3 | 17'0 | ... | ... | 2.807931 |
| 2.977567 | ... | ... | 103'6 | -8'1 | 95'5 | 10300 | 22'3 | 2'5 | 19'6 | ... | ... | 2.968508 |
| 3.11903 | ... | ... | 97'0 | -8'0 | 89'0 | 10400 | 25'5 | 2'7 | 22'6 | ... | ... | 3.113958 |
| 3.248255 | ... | ... | 90'3 | -7'4 | 82'7 | 10500 | 29'2 | 3'2 | 26'0 | ... | ... | 3.244439 |
| 3.35824 | ... | ... | 84'1 | -7'2 | 76'7 | 10600 | 33'2 | 3'5 | 29'5 | ... | ... | 3.357396 |
| 3.450731 | ... | ... | 78'2 | -7'0 | 71'2 | 10700 | 37'3 | 3'6 | 33'5 | ... | ... | 3.450131 |
| 3.524283 | 69'4 | 69'4 | 72'5 | -6'5 | 66'0 | 10800 | 42'0 | 4'2 | 37'6 | ... | ... | 3.524195 |
| 3.578152 | ... | ... | 67'3 | -6'3 | 61'0 | 10900 | 46'6 | 4'3 | 42'3 | ... | ... | 3.578117 |
| 3.612586 | ... | ... | 62'3 | -6'0 | 56'3 | 11000 | 52'0 | 4'7 | 47'1 | ... | ... | 3.612581 |
| 3.628014 | ... | ... | 57'6 | -5'6 | 52'0 | 11100 | 57'3 | 5'1 | 52'2 | ... | ... | 3.628014 |
| 3.625287 | ... | ... | 53'2 | -5'2 | 48'0 | 11200 | 63'2 | 5'4 | 57'6 | ... | ... | 3.625337 |
| 3.605593 | ... | ... | 49'2 | -5'0 | 44'2 | 11300 | 69'2 | 5'6 | 63'4 | ... | ... | 3.605716 |
| 3.570236 | ... | ... | 45'3 | -4'5 | 40'6 | 11400 | 75'5 | 6'1 | 69'4 | ... | ... | 3.570839 |
| 3.520684 | ... | ... | 41'7 | -4'3 | 37'4 | 11500 | 82'1 | 6'3 | 75'6 | ... | ... | 3.521514 |
| 3.458591 | ... | ... | 38'5 | -4'1 | 34'4 | 11600 | 89'0 | 6'6 | 82'2 | ... | ... | 3.460662 |
| 3.385811 | ... | ... | 35'4 | -3'6 | 31'6 | 11700 | 96'1 | 7'0 | 89'1 | ... | ... | 3.389792 |
| 3.302451 | ... | ... | 32'6 | -3'5 | 29'1 | 11800 | 103'3 | 7'2 | 96'1 | ... | ... | 3.309139 |
| 3.214203 | ... | ... | 30'1 | -3'2 | 26'7 | 11900 | 110'7 | 7'4 | 103'3 | ... | ... | 3.221998 |
| 3.116106 | ... | ... | 27'6 | -3'1 | 24'5 | 12000 | 118'4 | 7'5 | 110'7 | ... | ... | 3.127892 |
| 3.014549 | ... | ... | 25'5 | -3'0 | 22'5 | 12100 | 126'3 | 7'7 | 118'4 | ... | ... | 3.03123 |
| 2.908121 | ... | ... | 23'5 | -2'7 | 20'6 | 12200 | 134'3 | 8'0 | 126'3 | ... | ... | 2.930731 |
| 2.802648 | ... | ... | 21'6 | -2'5 | 19'1 | 12300 | 142'4 | 8'1 | 134'3 | ... | ... | 2.82752 |
| 2.690404 | ... | ... | 20'1 | -2'5 | 17'4 | 12400 | 150'7 | 8'3 | 142'4 | ... | ... | 2.727874 |
| 2.582765 | ... | ... | 18'4 | -2'3 | 16'1 | 12500 | 159'3 | 8'4 | 150'7 | ... | ... | 2.62906 |
| 2.476295 | ... | ... | 17'1 | -2'2 | 14'7 | 12600 | 168'0 | 8'5 | 159'3 | ... | ... | 2.532345 |
| 2.372369 | ... | ... | 15'7 | -2'1 | 13'6 | 12700 | 176'5 | 8'6 | 167'7 | ... | ... | 2.43226 |
| 2.272404 | ... | ... | 14'6 | -2'0 | 12'6 | 12800 | 185'4 | 8'7 | 176'5 | ... | ... | 2.343064 |
| 2.169232 | ... | ... | 13'5 | -1'7 | 11'6 | 12900 | 194'4 | 9'0 | 185'4 | ... | ... | 2.259796 |
| 2.07167 | 11'7 | 11'2 | 12'5 | -1'6 | 10'7 | 13000 | 203'5 | 9'2 | 194'3 | ... | ... | 2.183634 |
| 1.981247 | ... | ... | 11'6 | -1'5 | 10'1 | 13100 | 212'6 | 9'3 | 203'3 | ... | ... | 2.107079 |
| 1.899439 | ... | ... | 11'0 | -1'4 | 9'4 | 13200 | 222'0 | 9'4 | 212'4 | ... | ... | 2.038962 |
| 1.816631 | ... | ... | 10'2 | -1'3 | 8'7 | 13300 | 231'2 | 9'4 | 221'6 | ... | ... | 1.970925 |
| 1.732538 | ... | ... | 9'5 | -1'3 | 8'2 | 13400 | 240'5 | 9'5 | 231'0 | ... | ... | 1.91251 |
| 1.659129 | ... | ... | 9'0 | -1'2 | 7'6 | 13500 | 250'0 | 9'6 | 240'2 | ... | ... | 1.854599 |
| 1.323052 | ... | ... | 6'4 | -0'7 | 5'5 | 14000 | 297'6 | 10'1 | 287'5 | ... | ... | 1.647028 |
| 0.846426 | ... | ... | 3'6 | -0'5 | 3'1 | 15000 | 395'6 | 10'6 | 385'0 | ... | ... | 1.501029 |
| 0.581656 | ... | ... | 2'3 | -0'3 | 2'0 | 16000 | 495'4 | 11'0 | 484'4 | ... | ... | 1.527913 |
| 0.418174 | ... | ... | 1'5 | -0'2 | 1'3 | 17000 | 595'4 | 11'0 | 584'4 | ... | ... | 1.573505 |
| 0.312905 | ... | ... | 1'1 | -0'1 | 1'0 | 18000 | 695'4 | 11'0 | 684'4 | ... | ... | 1.617512 |
| 0.239927 | ... | ... | 0'7 | -0'1 | 0'6 | 19000 | 795'4 | 11'0 | 784'4 | ... | ... | 1.660062 |
| 0.198977 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 895'4 | 11'0 | 884'4 | ... | ... | 1.701257 |
| 0.160883 | ... | ... | 0'5 | -0'1 | 0'4 | 21000 | 995'4 | 11'0 | 984'4 | ... | ... | 1.741198 |
| 0.153746 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1095'4 | 11'0 | 1084'4 | ... | ... | 1.779967 |
| 0.119274 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1195'4 | 11'0 | 1184'4 | ... | ... | 1.817635 |
| 0.114922 | ... | ... | 0'3 | 0'0 | 0'3 | 24000 | 1295'4 | 11'0 | 1284'4 | ... | ... | 1.854273 |
| 0.08171 | ... | ... | 0'3 | -0'1 | 0'2 | 25000 | 1395'4 | 11'0 | 1384'4 | ... | ... | 1.889938 |
| 0.079172 | ... | ... | 0'2 | 0'0 | 0'2 | 26000 | 1495'4 | 11'0 | 1484'4 | ... | ... | 1.924684 |
| 0.076907 | ... | ... | 0'2 | 0'0 | 0'2 | 27000 | 1595'4 | 11'0 | 1584'4 | ... | ... | 1.95856 |
| 0.07488 | ... | ... | 0'2 | 0'0 | 0'2 | 28000 | 1695'4 | 11'0 | 1684'4 | ... | ... | 1.991609 |
| 0.07304 | ... | ... | 0'2 | 0'0 | 0'2 | 29000 | 1795'4 | 11'0 | 1784'4 | ... | ... | 2.02387 |
| 0.041531 | ... | ... | 0'2 | -0'1 | 0'1 | 30000 | 1895'4 | 11'0 | 1884'4 | ... | ... | 2.055382 |
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.