Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.090959 | ... | ... | 554'6 | 0'0 | 554'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.050727 |
| 1.112769 | ... | ... | 534'6 | 0'0 | 534'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.053111 |
| 1.133854 | ... | ... | 514'6 | 0'0 | 514'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.055623 |
| 1.154223 | ... | ... | 494'6 | 0'0 | 494'6 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.097513 |
| 1.173881 | ... | ... | 474'6 | 0'0 | 474'6 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.102161 |
| 1.192818 | ... | ... | 454'6 | 0'0 | 454'6 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.143371 |
| 1.211021 | ... | ... | 434'6 | 0'0 | 434'6 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.150338 |
| 1.228465 | ... | ... | 414'6 | 0'0 | 414'6 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.193051 |
| 1.245115 | ... | ... | 394'6 | 0'0 | 394'6 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.202743 |
| 1.260921 | ... | ... | 374'6 | 0'0 | 374'6 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.248363 |
| 1.275818 | ... | ... | 354'6 | 0'0 | 354'6 | 7000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.327208 |
| 1.289715 | ... | ... | 334'6 | 0'0 | 334'6 | 7200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.375896 |
| 1.30249 | ... | ... | 314'6 | 0'0 | 314'6 | 7400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.456964 |
| 1.313989 | ... | ... | 294'6 | 0'0 | 294'6 | 7600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.540201 |
| 1.324 | ... | ... | 274'6 | 0'0 | 274'6 | 7800 | 1'7 | 0'0 | 1'7 | ... | ... | 0.65323 |
| 1.332232 | ... | ... | 254'6 | 0'0 | 254'6 | 8000 | 2'2 | 0'0 | 2'2 | ... | ... | 0.768954 |
| 1.365872 | ... | ... | 235'0 | 0'0 | 235'0 | 8200 | 2'7 | 0'0 | 2'7 | ... | ... | 0.93512 |
| 1.445489 | ... | ... | 215'5 | 0'0 | 215'5 | 8400 | 3'6 | 0'0 | 3'6 | ... | ... | 1.14297 |
| 1.495599 | ... | ... | 206'0 | 0'0 | 206'0 | 8500 | 4'2 | 0'0 | 4'2 | ... | ... | 1.255188 |
| 1.5763 | ... | ... | 196'5 | 0'0 | 196'5 | 8600 | 4'7 | 0'0 | 4'7 | ... | ... | 1.383902 |
| 1.672746 | ... | ... | 187'3 | 0'0 | 187'3 | 8700 | 5'5 | 0'0 | 5'5 | ... | ... | 1.526245 |
| 1.783719 | ... | ... | 178'2 | 0'0 | 178'2 | 8800 | 6'4 | 0'0 | 6'4 | ... | ... | 1.679465 |
| 1.919364 | ... | ... | 169'3 | 0'0 | 169'3 | 8900 | 7'5 | 0'0 | 7'5 | ... | ... | 1.853658 |
| 2.064319 | ... | ... | 160'5 | 0'0 | 160'5 | 9000 | 8'6 | 0'0 | 8'6 | ... | ... | 2.019923 |
| 2.22619 | ... | ... | 152'1 | 0'0 | 152'1 | 9100 | 10'2 | 0'0 | 10'2 | ... | ... | 2.209965 |
| 2.399837 | ... | ... | 143'7 | 0'0 | 143'7 | 9200 | 11'7 | 0'0 | 11'7 | ... | ... | 2.39724 |
| 2.580276 | ... | ... | 135'7 | 0'0 | 135'7 | 9300 | 13'6 | 0'0 | 13'6 | ... | ... | 2.58791 |
| 2.762969 | ... | ... | 128'1 | 0'0 | 128'1 | 9400 | 15'7 | 0'0 | 15'7 | ... | ... | 2.777675 |
| 2.943901 | ... | ... | 120'5 | 0'0 | 120'5 | 9500 | 18'2 | 0'0 | 18'2 | ... | ... | 2.962887 |
| 3.1237 | ... | ... | 113'4 | 0'0 | 113'4 | 9600 | 20'7 | 0'0 | 20'7 | ... | ... | 3.140515 |
| 3.293605 | ... | ... | 106'5 | 0'0 | 106'5 | 9700 | 23'6 | 0'0 | 23'6 | ... | ... | 3.308038 |
| 3.451434 | ... | ... | 100'0 | 0'0 | 100'0 | 9800 | 27'0 | 0'0 | 27'0 | ... | ... | 3.465764 |
| 3.597231 | ... | ... | 93'6 | 0'0 | 93'6 | 9900 | 30'4 | 0'0 | 30'4 | ... | ... | 3.608396 |
| 3.726649 | ... | ... | 87'6 | 0'0 | 87'6 | 10000 | 34'2 | 0'0 | 34'2 | ... | ... | 3.734902 |
| 3.838852 | ... | ... | 82'0 | 0'0 | 82'0 | 10100 | 38'3 | 0'0 | 38'3 | ... | ... | 3.845288 |
| 3.933711 | ... | ... | 76'5 | 0'0 | 76'5 | 10200 | 42'6 | 0'0 | 42'6 | ... | ... | 3.937579 |
| 4.009861 | ... | ... | 71'4 | 0'0 | 71'4 | 10300 | 47'2 | 0'0 | 47'2 | ... | ... | 4.011516 |
| 4.067383 | ... | ... | 66'5 | 0'0 | 66'5 | 10400 | 52'1 | 0'0 | 52'1 | ... | ... | 4.067787 |
| 4.106536 | ... | ... | 62'0 | 0'0 | 62'0 | 10500 | 57'3 | 0'0 | 57'3 | ... | ... | 4.106219 |
| 4.127758 | ... | ... | 57'5 | 0'0 | 57'5 | 10600 | 62'5 | 0'0 | 62'5 | ... | ... | 4.127394 |
| 4.131646 | ... | ... | 53'3 | 0'0 | 53'3 | 10700 | 68'2 | 0'0 | 68'2 | ... | ... | 4.131873 |
| 4.118929 | ... | ... | 49'4 | 0'0 | 49'4 | 10800 | 74'1 | 0'0 | 74'1 | ... | ... | 4.120539 |
| 4.090665 | ... | ... | 45'7 | 0'0 | 45'7 | 10900 | 80'2 | 0'0 | 80'2 | ... | ... | 4.09443 |
| 4.047468 | ... | ... | 42'3 | 0'0 | 42'3 | 11000 | 86'5 | 0'0 | 86'5 | ... | ... | 4.054784 |
| 3.991693 | ... | ... | 39'2 | 0'0 | 39'2 | 11100 | 93'1 | 0'0 | 93'1 | ... | ... | 4.002191 |
| 3.923365 | ... | ... | 36'2 | 0'0 | 36'2 | 11200 | 100'0 | 0'0 | 100'0 | ... | ... | 3.939663 |
| 3.844847 | ... | ... | 33'4 | 0'0 | 33'4 | 11300 | 107'0 | 0'0 | 107'0 | ... | ... | 3.866927 |
| 3.758134 | ... | ... | 31'0 | 0'0 | 31'0 | 11400 | 114'2 | 0'0 | 114'2 | ... | ... | 3.78676 |
| 3.662812 | ... | ... | 28'5 | 0'0 | 28'5 | 11500 | 121'6 | 0'0 | 121'6 | ... | ... | 3.70128 |
| 3.562928 | ... | ... | 26'4 | 0'0 | 26'4 | 11600 | 129'3 | 0'0 | 129'3 | ... | ... | 3.609941 |
| 3.461042 | ... | ... | 24'5 | 0'0 | 24'5 | 11700 | 137'2 | 0'0 | 137'2 | ... | ... | 3.517058 |
| 3.355636 | ... | ... | 22'7 | 0'0 | 22'7 | 11800 | 145'2 | 0'0 | 145'2 | ... | ... | 3.421345 |
| 3.24788 | ... | ... | 21'2 | 0'0 | 21'2 | 11900 | 153'4 | 0'0 | 153'4 | ... | ... | 3.32815 |
| 3.138988 | ... | ... | 19'6 | 0'0 | 19'6 | 12000 | 161'7 | 0'0 | 161'7 | ... | ... | 3.235321 |
| 3.03022 | ... | ... | 18'3 | 0'0 | 18'3 | 12100 | 170'2 | 0'0 | 170'2 | ... | ... | 3.138876 |
| 2.922879 | ... | ... | 17'1 | 0'0 | 17'1 | 12200 | 178'7 | 0'0 | 178'7 | ... | ... | 3.049774 |
| 2.811117 | ... | ... | 15'7 | 0'0 | 15'7 | 12300 | 187'5 | 0'0 | 187'5 | ... | ... | 2.964452 |
| 2.710109 | ... | ... | 14'7 | 0'0 | 14'7 | 12400 | 196'3 | 0'0 | 196'3 | ... | ... | 2.877588 |
| 2.606252 | ... | ... | 13'7 | 0'0 | 13'7 | 12500 | 205'2 | 0'0 | 205'2 | ... | ... | 2.795819 |
| 2.508174 | ... | ... | 13'0 | 0'0 | 13'0 | 12600 | 214'2 | 0'0 | 214'2 | ... | ... | 2.720187 |
| 2.407711 | ... | ... | 12'1 | 0'0 | 12'1 | 12700 | 223'2 | 0'0 | 223'2 | ... | ... | 2.644134 |
| 2.314737 | ... | ... | 11'3 | 0'0 | 11'3 | 12800 | 232'3 | 0'0 | 232'3 | ... | ... | 2.575379 |
| 2.219931 | ... | ... | 10'5 | 0'0 | 10'5 | 12900 | 241'5 | 0'0 | 241'5 | ... | ... | 2.514776 |
| 2.134378 | ... | ... | 10'0 | 0'0 | 10'0 | 13000 | 250'7 | 0'0 | 250'7 | ... | ... | 2.454659 |
| 1.97183 | ... | ... | 8'7 | 0'0 | 8'7 | 13200 | 269'5 | 0'0 | 269'5 | ... | ... | 2.353181 |
| 1.818385 | ... | ... | 7'7 | 0'0 | 7'7 | 13400 | 288'5 | 0'0 | 288'5 | ... | ... | 2.272602 |
| 1.675719 | ... | ... | 7'0 | 0'0 | 7'0 | 13600 | 307'5 | 0'0 | 307'5 | ... | ... | 2.195545 |
| 1.545624 | ... | ... | 6'2 | 0'0 | 6'2 | 13800 | 327'0 | 0'0 | 327'0 | ... | ... | 2.14939 |
| 1.429991 | ... | ... | 5'5 | 0'0 | 5'5 | 14000 | 346'3 | 0'0 | 346'3 | ... | ... | 2.10649 |
| 1.313197 | ... | ... | 5'0 | 0'0 | 5'0 | 14200 | 366'0 | 0'0 | 366'0 | ... | ... | 2.08458 |
| 1.231316 | ... | ... | 4'5 | 0'0 | 4'5 | 14400 | 385'5 | 0'0 | 385'5 | ... | ... | 2.064879 |
| 1.131167 | ... | ... | 4'1 | 0'0 | 4'1 | 14600 | 405'3 | 0'0 | 405'3 | ... | ... | 2.055765 |
| 1.049697 | ... | ... | 3'6 | 0'0 | 3'6 | 14800 | 425'2 | 0'0 | 425'2 | ... | ... | 2.056392 |
| 0.988785 | ... | ... | 3'4 | 0'0 | 3'4 | 15000 | 445'2 | 0'0 | 445'2 | ... | ... | 2.065852 |
| 0.928713 | ... | ... | 3'2 | 0'0 | 3'2 | 15200 | 465'2 | 0'0 | 465'2 | ... | ... | 2.075472 |
| 0.869213 | ... | ... | 3'0 | 0'0 | 3'0 | 15400 | 485'2 | 0'0 | 485'2 | ... | ... | 2.085222 |
| 0.810011 | ... | ... | 2'6 | 0'0 | 2'6 | 15600 | 505'2 | 0'0 | 505'2 | ... | ... | 2.095077 |
| 0.773742 | ... | ... | 2'5 | 0'0 | 2'5 | 15800 | 525'2 | 0'0 | 525'2 | ... | ... | 2.105013 |
| 0.738312 | ... | ... | 2'4 | 0'0 | 2'4 | 16000 | 545'2 | 0'0 | 545'2 | ... | ... | 2.115015 |
| 0.680139 | ... | ... | 2'2 | 0'0 | 2'2 | 16200 | 565'2 | 0'0 | 565'2 | ... | ... | 2.125066 |
| 0.645737 | ... | ... | 2'1 | 0'0 | 2'1 | 16400 | 585'2 | 0'0 | 585'2 | ... | ... | 2.135153 |
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.