Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 1.976169 | ... | ... | 543'2 | 0'0 | 543'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.070118 |
| 2.018908 | ... | ... | 523'2 | 0'0 | 523'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.073361 |
| 2.060625 | ... | ... | 503'2 | 0'0 | 503'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.0768 |
| 2.101378 | ... | ... | 483'2 | 0'0 | 483'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.13443 |
| 2.141219 | ... | ... | 463'2 | 0'0 | 463'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.188428 |
| 2.180193 | ... | ... | 443'2 | 0'0 | 443'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.241585 |
| 2.218347 | ... | ... | 423'2 | 0'0 | 423'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.295219 |
| 2.255719 | ... | ... | 403'2 | 0'0 | 403'2 | 6800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.388131 |
| 2.292344 | ... | ... | 383'2 | 0'0 | 383'2 | 7000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.513444 |
| 2.328258 | ... | ... | 363'2 | 0'0 | 363'2 | 7200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.635308 |
| 2.363495 | ... | ... | 343'2 | 0'0 | 343'2 | 7400 | 2'2 | 0'0 | 2'2 | ... | ... | 0.812114 |
| 2.398079 | ... | ... | 323'2 | 0'0 | 323'2 | 7600 | 2'7 | 0'0 | 2'7 | ... | ... | 0.983017 |
| 2.432035 | ... | ... | 303'2 | 0'0 | 303'2 | 7800 | 3'6 | 0'0 | 3'6 | ... | ... | 1.196649 |
| 2.479927 | ... | ... | 283'4 | 0'0 | 283'4 | 8000 | 4'7 | 0'0 | 4'7 | ... | ... | 1.443501 |
| 2.56021 | ... | ... | 264'2 | 0'0 | 264'2 | 8200 | 6'2 | 0'0 | 6'2 | ... | ... | 1.715654 |
| 2.684862 | ... | ... | 245'5 | 0'0 | 245'5 | 8400 | 7'7 | 0'0 | 7'7 | ... | ... | 2.006766 |
| 2.761564 | ... | ... | 236'4 | 0'0 | 236'4 | 8500 | 8'6 | 0'0 | 8'6 | ... | ... | 2.154481 |
| 2.840407 | ... | ... | 227'3 | 0'0 | 227'3 | 8600 | 9'6 | 0'0 | 9'6 | ... | ... | 2.311737 |
| 2.935857 | ... | ... | 218'4 | 0'0 | 218'4 | 8700 | 10'7 | 0'0 | 10'7 | ... | ... | 2.476553 |
| 3.039947 | ... | ... | 209'6 | 0'0 | 209'6 | 8800 | 12'0 | 0'0 | 12'0 | ... | ... | 2.636739 |
| 3.145401 | ... | ... | 201'0 | 0'0 | 201'0 | 8900 | 13'2 | 0'0 | 13'2 | ... | ... | 2.802764 |
| 3.264904 | ... | ... | 192'4 | 0'0 | 192'4 | 9000 | 14'5 | 0'0 | 14'5 | ... | ... | 2.972968 |
| 3.38477 | ... | ... | 184'0 | 0'0 | 184'0 | 9100 | 16'0 | 0'0 | 16'0 | ... | ... | 3.137991 |
| 3.516121 | ... | ... | 175'6 | 0'0 | 175'6 | 9200 | 17'4 | 0'0 | 17'4 | ... | ... | 3.305775 |
| 3.651611 | ... | ... | 167'5 | 0'0 | 167'5 | 9300 | 19'1 | 0'0 | 19'1 | ... | ... | 3.474891 |
| 3.785515 | ... | ... | 159'4 | 0'0 | 159'4 | 9400 | 20'7 | 0'0 | 20'7 | ... | ... | 3.643988 |
| 3.926303 | ... | ... | 151'5 | 0'0 | 151'5 | 9500 | 22'6 | 0'0 | 22'6 | ... | ... | 3.811776 |
| 4.067742 | ... | ... | 143'7 | 0'0 | 143'7 | 9600 | 24'6 | 0'0 | 24'6 | ... | ... | 3.977036 |
| 4.208626 | ... | ... | 136'2 | 0'0 | 136'2 | 9700 | 26'7 | 0'0 | 26'7 | ... | ... | 4.138598 |
| 4.350519 | ... | ... | 128'7 | 0'0 | 128'7 | 9800 | 29'1 | 0'0 | 29'1 | ... | ... | 4.295324 |
| 4.488531 | ... | ... | 121'5 | 0'0 | 121'5 | 9900 | 31'5 | 0'0 | 31'5 | ... | ... | 4.448715 |
| 4.621466 | ... | ... | 114'4 | 0'0 | 114'4 | 10000 | 34'2 | 0'0 | 34'2 | ... | ... | 4.594073 |
| 4.751151 | ... | ... | 107'6 | 0'0 | 107'6 | 10100 | 37'1 | 0'0 | 37'1 | ... | ... | 4.73207 |
| 4.872975 | ... | ... | 101'2 | 0'0 | 101'2 | 10200 | 40'2 | 0'0 | 40'2 | ... | ... | 4.860479 |
| 4.984863 | ... | ... | 95'0 | 0'0 | 95'0 | 10300 | 43'5 | 0'0 | 43'5 | ... | ... | 4.977332 |
| 5.085472 | ... | ... | 89'1 | 0'0 | 89'1 | 10400 | 47'3 | 0'0 | 47'3 | ... | ... | 5.081479 |
| 5.172191 | ... | ... | 83'4 | 0'0 | 83'4 | 10500 | 51'4 | 0'0 | 51'4 | ... | ... | 5.170755 |
| 5.243919 | ... | ... | 78'2 | 0'0 | 78'2 | 10600 | 55'7 | 0'0 | 55'7 | ... | ... | 5.243552 |
| 5.299372 | ... | ... | 73'3 | 0'0 | 73'3 | 10700 | 60'5 | 0'0 | 60'5 | ... | ... | 5.299397 |
| 5.337919 | ... | ... | 68'7 | 0'0 | 68'7 | 10800 | 65'6 | 0'0 | 65'6 | ... | ... | 5.337949 |
| 5.359578 | ... | ... | 64'6 | 0'0 | 64'6 | 10900 | 71'2 | 0'0 | 71'2 | ... | ... | 5.359521 |
| 5.364985 | ... | ... | 60'7 | 0'0 | 60'7 | 11000 | 77'1 | 0'0 | 77'1 | ... | ... | 5.365034 |
| 5.355144 | ... | ... | 57'3 | 0'0 | 57'3 | 11100 | 83'1 | 0'0 | 83'1 | ... | ... | 5.355696 |
| 5.331367 | ... | ... | 54'1 | 0'0 | 54'1 | 11200 | 89'5 | 0'0 | 89'5 | ... | ... | 5.333356 |
| 5.29563 | ... | ... | 51'2 | 0'0 | 51'2 | 11300 | 96'2 | 0'0 | 96'2 | ... | ... | 5.299235 |
| 5.248787 | ... | ... | 48'4 | 0'0 | 48'4 | 11400 | 103'2 | 0'0 | 103'2 | ... | ... | 5.255939 |
| 5.192943 | ... | ... | 46'0 | 0'0 | 46'0 | 11500 | 110'3 | 0'0 | 110'3 | ... | ... | 5.204144 |
| 5.130025 | ... | ... | 43'6 | 0'0 | 43'6 | 11600 | 117'6 | 0'0 | 117'6 | ... | ... | 5.14628 |
| 5.062052 | ... | ... | 41'6 | 0'0 | 41'6 | 11700 | 125'3 | 0'0 | 125'3 | ... | ... | 5.084319 |
| 4.98915 | ... | ... | 39'7 | 0'0 | 39'7 | 11800 | 133'1 | 0'0 | 133'1 | ... | ... | 5.018453 |
| 4.912445 | ... | ... | 38'1 | 0'0 | 38'1 | 11900 | 141'1 | 0'0 | 141'1 | ... | ... | 4.95184 |
| 4.833034 | ... | ... | 36'4 | 0'0 | 36'4 | 12000 | 149'2 | 0'0 | 149'2 | ... | ... | 4.884016 |
| 4.751982 | ... | ... | 35'0 | 0'0 | 35'0 | 12100 | 157'3 | 0'0 | 157'3 | ... | ... | 4.813383 |
| 4.670328 | ... | ... | 33'5 | 0'0 | 33'5 | 12200 | 165'6 | 0'0 | 165'6 | ... | ... | 4.745767 |
| 4.585496 | ... | ... | 32'2 | 0'0 | 32'2 | 12300 | 174'1 | 0'0 | 174'1 | ... | ... | 4.67662 |
| 4.505319 | ... | ... | 31'1 | 0'0 | 31'1 | 12400 | 182'5 | 0'0 | 182'5 | ... | ... | 4.609343 |
| 4.419019 | ... | ... | 29'7 | 0'0 | 29'7 | 12500 | 191'1 | 0'0 | 191'1 | ... | ... | 4.541135 |
| 4.339261 | ... | ... | 28'7 | 0'0 | 28'7 | 12600 | 199'6 | 0'0 | 199'6 | ... | ... | 4.475824 |
| 4.253301 | ... | ... | 27'6 | 0'0 | 27'6 | 12700 | 208'4 | 0'0 | 208'4 | ... | ... | 4.414075 |
| 4.170509 | ... | ... | 26'6 | 0'0 | 26'6 | 12800 | 217'2 | 0'0 | 217'2 | ... | ... | 4.35232 |
| 4.086257 | ... | ... | 25'6 | 0'0 | 25'6 | 12900 | 226'0 | 0'0 | 226'0 | ... | ... | 4.290537 |
| 4.006321 | ... | ... | 24'7 | 0'0 | 24'7 | 13000 | 234'7 | 0'0 | 234'7 | ... | ... | 4.233292 |
| 3.925403 | ... | ... | 24'0 | 0'0 | 24'0 | 13100 | 243'6 | 0'0 | 243'6 | ... | ... | 4.176355 |
| 3.843436 | ... | ... | 23'1 | 0'0 | 23'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | 4.124592 |
| 3.767107 | ... | ... | 22'3 | 0'0 | 22'3 | 13300 | 261'6 | 0'0 | 261'6 | ... | ... | 4.073404 |
| 3.690178 | ... | ... | 21'5 | 0'0 | 21'5 | 13400 | 270'7 | 0'0 | 270'7 | ... | ... | 4.027899 |
| 3.549482 | ... | ... | 20'3 | 0'0 | 20'3 | 13600 | 289'1 | 0'0 | 289'1 | ... | ... | 3.939124 |
| 3.41593 | ... | ... | 19'2 | 0'0 | 19'2 | 13800 | 307'5 | 0'0 | 307'5 | ... | ... | 3.864161 |
| 3.281958 | ... | ... | 18'1 | 0'0 | 18'1 | 14000 | 326'3 | 0'0 | 326'3 | ... | ... | 3.803619 |
| 3.165267 | ... | ... | 17'2 | 0'0 | 17'2 | 14200 | 345'1 | 0'0 | 345'1 | ... | ... | 3.746375 |
| 3.04919 | ... | ... | 16'3 | 0'0 | 16'3 | 14400 | 364'1 | 0'0 | 364'1 | ... | ... | 3.703582 |
| 2.943248 | ... | ... | 15'5 | 0'0 | 15'5 | 14600 | 383'1 | 0'0 | 383'1 | ... | ... | 3.663666 |
| 2.848272 | ... | ... | 15'0 | 0'0 | 15'0 | 14800 | 402'2 | 0'0 | 402'2 | ... | ... | 3.632071 |
| 2.754481 | ... | ... | 14'3 | 0'0 | 14'3 | 15000 | 421'4 | 0'0 | 421'4 | ... | ... | 3.608491 |
| 2.672451 | ... | ... | 13'7 | 0'0 | 13'7 | 15200 | 440'6 | 0'0 | 440'6 | ... | ... | 3.586976 |
| 2.591739 | ... | ... | 13'3 | 0'0 | 13'3 | 15400 | 460'2 | 0'0 | 460'2 | ... | ... | 3.578398 |
| 2.512123 | ... | ... | 12'7 | 0'0 | 12'7 | 15600 | 479'5 | 0'0 | 479'5 | ... | ... | 3.565791 |
| 2.445053 | ... | ... | 12'4 | 0'0 | 12'4 | 15800 | 499'2 | 0'0 | 499'2 | ... | ... | 3.565316 |
| 2.379217 | ... | ... | 12'1 | 0'0 | 12'1 | 16000 | 518'6 | 0'0 | 518'6 | ... | ... | 3.560551 |
| 2.326449 | ... | ... | 11'7 | 0'0 | 11'7 | 16200 | 538'3 | 0'0 | 538'3 | ... | ... | 3.561961 |
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.