DairyVisor Data

Markets - Grains

Underlying Price: 554'6
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.285498 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0.028546
0.301514 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0.029822
0.313175 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0.031139
0.325044 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0.032505
0.337153 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0.033925
0.349536 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0.035403
0.362229 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0.036945
0.375269 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0.03856
0.388698 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0.040253
0.402559 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0.042031
0.423432 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0.072317
0.445169 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0.100086
0.467837 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0.126933
0.498202 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0.172874
0.529716 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 0.216468
0.562469 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 0.259086
0.596559 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 0.301522
0.638571 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 0.344311
0.681999 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 0.426405
0.739108 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 0.492925
0.802724 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 0.579007
0.877185 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 0.703827
0.960164 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 0.809365
1.049234 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 0.914537
1.142058 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 1.028755
1.24224 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 1.161872
1.340094 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 1.275797
1.436116 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 1.386034
1.526518 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 1.481177
1.612618 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 1.578291
1.691196 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 1.667397
1.760816 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 1.751121
1.821764 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 1.813075
1.873632 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 1.869421
1.916301 ... ... 63'0 11'7 74'7 5300 46'5 -4'1 50'6 ... ... 1.915432
1.950146 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 1.951339
1.977488 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 1.976892
1.994634 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 1.994175
2.002985 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 2.004258
2.005523 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 2.005683
2.00269 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 2.000101
1.993355 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 1.987888
1.978954 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 1.969808
1.948222 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 1.946673
1.919983 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 1.918691
1.90781 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 1.886278
1.872697 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 1.849843
1.842814 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 1.811114
1.800224 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 1.76813
1.767229 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 1.724227
1.727411 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 1.676536
1.684573 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 1.629451
1.640692 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 1.579106
1.596273 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 1.528135
1.551844 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 1.473891
1.505037 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 1.423217
1.458837 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 1.369939
1.413838 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 1.318026
1.366926 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 1.263606
1.321929 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 1.211378
1.244067 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 1.156774
1.235737 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 1.105296
1.190498 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 1.057858
1.12781 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
1.037941 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.