Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
| 0.538319 | ... | ... | 287'0 | 10'2 | 297'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.040956 |
| 0.54816 | ... | ... | 277'0 | 10'2 | 287'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.042669 |
| 0.557812 | ... | ... | 267'0 | 10'2 | 277'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.044474 |
| 0.567286 | ... | ... | 257'0 | 10'2 | 267'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.046378 |
| 0.57659 | ... | ... | 247'0 | 10'2 | 257'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.048389 |
| 0.585734 | ... | ... | 237'0 | 10'2 | 247'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.083025 |
| 0.594724 | ... | ... | 227'0 | 10'2 | 237'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.086658 |
| 0.603566 | ... | ... | 217'0 | 10'2 | 227'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.119705 |
| 0.612268 | ... | ... | 207'0 | 10'2 | 217'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.151628 |
| 0.620835 | ... | ... | 197'0 | 10'2 | 207'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.18333 |
| 0.629274 | ... | ... | 187'0 | 10'2 | 197'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.215355 |
| 0.637588 | ... | ... | 177'0 | 10'2 | 187'2 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | 0.269348 |
| 0.645782 | ... | ... | 167'0 | 10'2 | 177'2 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 0.322241 |
| 0.662779 | ... | ... | 157'2 | 10'1 | 167'3 | 4200 | 1'4 | -0'2 | 1'6 | ... | ... | 0.375102 |
| 0.69001 | ... | ... | 147'5 | 10'0 | 157'5 | 4300 | 2'0 | -0'2 | 2'2 | ... | ... | 0.461324 |
| 0.737548 | ... | ... | 138'1 | 10'0 | 148'1 | 4400 | 2'5 | -0'2 | 2'7 | ... | ... | 0.55795 |
| 0.796392 | ... | ... | 128'7 | 9'7 | 138'6 | 4500 | 3'3 | -0'2 | 3'5 | ... | ... | 0.662351 |
| 0.839282 | ... | ... | 124'3 | 9'7 | 134'2 | 4550 | 3'6 | -0'4 | 4'2 | ... | ... | 0.712672 |
| 0.882053 | ... | ... | 120'0 | 9'6 | 129'6 | 4600 | 4'2 | -0'4 | 4'6 | ... | ... | 0.772485 |
| 0.924802 | ... | ... | 115'5 | 9'5 | 125'2 | 4650 | 4'7 | -0'4 | 5'3 | ... | ... | 0.839701 |
| 0.981798 | ... | ... | 111'3 | 9'5 | 121'0 | 4700 | 5'4 | -0'5 | 6'1 | ... | ... | 0.903914 |
| 1.030784 | ... | ... | 107'2 | 9'3 | 116'5 | 4750 | 6'2 | -0'5 | 6'7 | ... | ... | 0.973373 |
| 1.091537 | ... | ... | 103'1 | 9'3 | 112'4 | 4800 | 7'0 | -0'6 | 7'6 | ... | ... | 1.039551 |
| 1.150269 | ... | ... | 99'2 | 9'1 | 108'3 | 4850 | 7'7 | -0'7 | 8'6 | ... | ... | 1.109217 |
| 1.212272 | ... | ... | 95'3 | 9'0 | 104'3 | 4900 | 8'6 | -1'1 | 9'7 | ... | ... | 1.175462 |
| 1.276361 | ... | ... | 91'5 | 8'7 | 100'4 | 4950 | 9'7 | -1'1 | 11'0 | ... | ... | 1.248596 |
| 1.337503 | ... | ... | 87'7 | 8'6 | 96'5 | 5000 | 11'0 | -1'3 | 12'3 | ... | ... | 1.31712 |
| 1.403042 | ... | ... | 84'3 | 8'5 | 93'0 | 5050 | 12'1 | -1'5 | 13'6 | ... | ... | 1.38173 |
| 1.464655 | ... | ... | 81'0 | 8'3 | 89'3 | 5100 | 13'4 | -1'6 | 15'2 | ... | ... | 1.449409 |
| 1.525413 | ... | ... | 77'5 | 8'2 | 85'7 | 5150 | 14'7 | -2'0 | 16'7 | ... | ... | 1.512392 |
| 1.584572 | ... | ... | 74'4 | 8'0 | 82'4 | 5200 | 16'4 | -2'0 | 18'4 | ... | ... | 1.575906 |
| 1.639645 | ... | ... | 71'3 | 7'6 | 79'1 | 5250 | 18'1 | -2'2 | 20'3 | ... | ... | 1.634307 |
| 1.69411 | ... | ... | 68'3 | 7'5 | 76'0 | 5300 | 19'7 | -2'3 | 22'2 | ... | ... | 1.689774 |
| 1.744087 | ... | ... | 65'4 | 7'3 | 72'7 | 5350 | 21'5 | -2'6 | 24'3 | ... | ... | 1.740598 |
| 1.791958 | ... | ... | 62'6 | 7'2 | 70'0 | 5400 | 23'5 | -2'7 | 26'4 | ... | ... | 1.789245 |
| 1.835181 | ... | ... | 60'1 | 7'0 | 67'1 | 5450 | 25'5 | -3'1 | 28'6 | ... | ... | 1.833112 |
| 1.874715 | ... | ... | 57'4 | 6'7 | 64'3 | 5500 | 27'7 | -3'1 | 31'0 | ... | ... | 1.873768 |
| 1.91036 | ... | ... | 55'0 | 6'6 | 61'6 | 5550 | 30'1 | -3'3 | 33'4 | ... | ... | 1.909705 |
| 1.941733 | ... | ... | 52'6 | 6'3 | 59'1 | 5600 | 32'4 | -3'4 | 36'0 | ... | ... | 1.941572 |
| 1.969399 | ... | ... | 50'3 | 6'3 | 56'6 | 5650 | 34'7 | -3'6 | 38'5 | ... | ... | 1.969162 |
| 1.992906 | ... | ... | 48'2 | 6'1 | 54'3 | 5700 | 37'3 | -4'0 | 41'3 | ... | ... | 1.992806 |
| 2.012501 | ... | ... | 46'1 | 6'0 | 52'1 | 5750 | 40'0 | -4'1 | 44'1 | ... | ... | 2.012497 |
| 2.02827 | 46'4 | 46'4 | 44'1 | 5'6 | 49'7 | 5800 | 42'6 | -4'3 | 47'1 | ... | ... | 2.028288 |
| 2.040319 | ... | ... | 42'2 | 5'4 | 47'6 | 5850 | 45'5 | -4'3 | 50'0 | ... | ... | 2.040289 |
| 2.048745 | ... | ... | 40'3 | 5'3 | 45'6 | 5900 | 48'4 | -4'5 | 53'1 | ... | ... | 2.048713 |
| 2.053697 | ... | ... | 38'5 | 5'2 | 43'7 | 5950 | 51'3 | -4'7 | 56'2 | ... | ... | 2.053712 |
| 2.055378 | 42'0 | 41'3 | 36'7 | 5'1 | 42'0 | 6000 | 54'4 | -5'0 | 59'4 | 56'0 | 56'0 | 2.055377 |
| 2.053876 | ... | ... | 35'2 | 4'7 | 40'1 | 6050 | 57'4 | -5'2 | 62'6 | ... | ... | 2.053909 |
| 2.04947 | ... | ... | 33'6 | 4'6 | 38'4 | 6100 | 60'6 | -5'3 | 66'1 | ... | ... | 2.04955 |
| 2.042055 | ... | ... | 32'2 | 4'4 | 36'6 | 6150 | 64'0 | -5'4 | 69'4 | ... | ... | 2.042393 |
| 2.032271 | ... | ... | 30'7 | 4'3 | 35'2 | 6200 | 67'3 | -5'5 | 73'0 | ... | ... | 2.032774 |
| 2.019935 | ... | ... | 29'4 | 4'2 | 33'6 | 6250 | 70'6 | -5'6 | 76'4 | ... | ... | 2.020632 |
| 2.005068 | ... | ... | 28'1 | 4'1 | 32'2 | 6300 | 74'2 | -5'7 | 80'1 | ... | ... | 2.006491 |
| 1.988298 | ... | ... | 27'0 | 3'7 | 30'7 | 6350 | 77'6 | -6'0 | 83'6 | ... | ... | 1.990092 |
| 1.970002 | 28'3 | 28'3 | 25'6 | 3'7 | 29'5 | 6400 | 81'3 | -6'1 | 87'4 | ... | ... | 1.972193 |
| 1.949674 | ... | ... | 24'5 | 3'6 | 28'3 | 6450 | 85'0 | -6'3 | 91'3 | ... | ... | 1.952301 |
| 1.9273 | 27'0 | 27'0 | 23'5 | 3'4 | 27'1 | 6500 | 88'6 | -6'3 | 95'1 | ... | ... | 1.931446 |
| 1.904075 | ... | ... | 22'4 | 3'4 | 26'0 | 6550 | 92'4 | -6'5 | 99'1 | ... | ... | 1.908871 |
| 1.880452 | ... | ... | 21'5 | 3'3 | 25'0 | 6600 | 96'3 | -6'5 | 103'0 | ... | ... | 1.885904 |
| 1.855346 | ... | ... | 20'5 | 3'3 | 24'0 | 6650 | 100'2 | -6'6 | 107'0 | ... | ... | 1.8615 |
| 1.828731 | ... | ... | 19'6 | 3'2 | 23'0 | 6700 | 104'1 | -6'7 | 111'0 | ... | ... | 1.835638 |
| 1.800573 | ... | ... | 19'0 | 3'0 | 22'0 | 6750 | 108'1 | -7'0 | 115'1 | ... | ... | 1.81013 |
| 1.772927 | ... | ... | 18'1 | 3'0 | 21'1 | 6800 | 112'2 | -7'0 | 119'2 | ... | ... | 1.785448 |
| 1.746301 | ... | ... | 17'3 | 3'0 | 20'3 | 6850 | 116'2 | -7'1 | 123'3 | ... | ... | 1.757749 |
| 1.716293 | ... | ... | 16'5 | 2'7 | 19'4 | 6900 | 120'3 | -7'2 | 127'5 | ... | ... | 1.731172 |
| 1.687606 | ... | ... | 16'0 | 2'6 | 18'6 | 6950 | 124'4 | -7'3 | 131'7 | ... | ... | 1.703695 |
| 1.65793 | 19'6 | 18'0 | 15'3 | 2'5 | 18'0 | 7000 | 128'6 | -7'3 | 136'1 | ... | ... | 1.67798 |
| 1.63027 | ... | ... | 14'6 | 2'5 | 17'3 | 7050 | 133'0 | -7'4 | 140'4 | ... | ... | 1.65166 |
| 1.598691 | ... | ... | 14'1 | 2'4 | 16'5 | 7100 | 137'2 | -7'5 | 144'7 | ... | ... | 1.624717 |
| 1.569445 | ... | ... | 13'5 | 2'3 | 16'0 | 7150 | 141'4 | -7'6 | 149'2 | ... | ... | 1.597124 |
| 1.539446 | ... | ... | 13'1 | 2'2 | 15'3 | 7200 | 145'7 | -7'6 | 153'5 | ... | ... | 1.572219 |
| 1.512502 | ... | ... | 12'5 | 2'2 | 14'7 | 7250 | 150'1 | -8'0 | 158'1 | ... | ... | 1.543434 |
| 1.481089 | ... | ... | 12'1 | 2'1 | 14'2 | 7300 | 154'4 | -8'0 | 162'4 | ... | ... | 1.51763 |
| 1.424533 | ... | ... | 11'2 | 2'0 | 13'2 | 7400 | 163'3 | -8'1 | 171'4 | ... | ... | 1.468821 |
| 1.365852 | ... | ... | 10'3 | 1'7 | 12'2 | 7500 | 172'2 | -8'3 | 180'5 | ... | ... | 1.418902 |
| 1.310041 | ... | ... | 9'6 | 1'5 | 11'3 | 7600 | 181'3 | -8'3 | 189'6 | ... | ... | 1.376965 |
| 1.25806 | 9'6 | 9'6 | 9'0 | 1'5 | 10'5 | 7700 | 190'4 | -8'4 | 199'0 | ... | ... | 1.334823 |
| 1.204813 | ... | ... | 8'3 | 1'4 | 9'7 | 7800 | 199'5 | -8'6 | 208'3 | ... | ... | 1.292375 |
| 1.156534 | ... | ... | 7'7 | 1'3 | 9'2 | 7900 | 208'7 | -8'7 | 217'6 | ... | ... | 1.254875 |
| 1.107367 | ... | ... | 7'3 | 1'2 | 8'5 | 8000 | 218'2 | -8'7 | 227'1 | ... | ... | 1.222915 |
| 1.064323 | ... | ... | 6'7 | 1'2 | 8'1 | 8100 | 227'5 | -9'0 | 236'5 | ... | ... | 1.191293 |
| 1.020803 | ... | ... | 6'4 | 1'1 | 7'5 | 8200 | 237'1 | -9'0 | 246'1 | ... | ... | 1.165776 |
| 0.976666 | ... | ... | 6'0 | 1'1 | 7'1 | 8300 | 246'5 | -9'1 | 255'6 | ... | ... | 1.140775 |
| 0.940017 | ... | ... | 5'6 | 1'0 | 6'6 | 8400 | 256'1 | -9'2 | 265'3 | ... | ... | 1.116235 |
| 0.90319 | ... | ... | 5'3 | 1'0 | 6'3 | 8500 | 265'5 | -9'3 | 275'0 | ... | ... | 1.092109 |
| 0.866095 | ... | ... | 5'1 | 0'7 | 6'0 | 8600 | 275'2 | -9'4 | 284'6 | ... | ... | 1.074598 |
| 0.828621 | ... | ... | 4'6 | 0'7 | 5'5 | 8700 | 285'0 | -9'3 | 294'3 | ... | ... | 1.063813 |
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.