DairyVisor Data

Markets - Grains

Underlying Price: 660'6
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... 0.008888
0 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... 0.009246
0 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... 0.00961
0 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... 0.009982
0 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... 0.010364
0 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... 0.010755
0 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... 0.011157
0 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... 0.01157
0 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... 0.011996
0 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... 0.012437
0 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... 0.012892
0 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... 0.013363
0 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... 0.013852
0 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... 0.014361
0 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... 0.014891
0 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... 0.015443
0 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... 0.01602
0 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 0.016624
0 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... 0.017258
0 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... 0.017923
0 283'6 279'0 272'5 6'3 279'0 3800 0'1 0'0 0'1 ... ... 0.018625
0 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... 0.019366
0 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... 0.019752
0 264'1 259'5 252'5 7'0 259'5 4000 0'1 0'0 0'1 0'0 0'0 0.020149
0 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... 0.020558
0.143937 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... 0.02098
0 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 0.021416
0 ... ... 224'1 8'5 232'6 4200 0'2 -0'1 0'3 ... ... 0.035943
0 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... 0.036686
0 220'2 216'7 211'5 11'1 222'6 4300 0'2 -0'1 0'3 ... ... 0.037453
0 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... 0.038244
0 212'3 212'3 203'7 8'7 212'6 4400 0'2 -0'2 0'4 ... ... 0.039063
0 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... 0.05276
0.193996 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'3 0'6 0'4 0'4 0.053898
0 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... 0.055076
0 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... 0.068214
0.110565 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... 0.069724
0 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 0.071292
0 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... 0.084287
0 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 0.07462
0 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... 0.099031
0.140105 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 0.090325
0 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 0.092512
0.162473 162'2 162'2 153'4 8'6 162'2 5000 0'6 -0'2 1'0 0'6 0'5 0.106298
0 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... 0.139298
0.290726 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 0.142706
0 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 0
0 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 0
0 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 0
0.225862 139'3 132'4 124'4 8'3 132'7 5300 1'3 -0'5 2'0 1'3 1'3 0
0.434349 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 0
0 114'1 109'0 103'2 11'6 115'0 5400 1'6 -0'6 2'4 2'0 1'5 0
0 ... ... 103'6 6'4 110'2 5450 1'7 -0'7 2'6 1'7 1'6 0
0.333485 114'5 112'0 105'5 9'0 114'5 5500 2'0 -1'1 3'1 3'0 2'0 0
0 ... ... 95'0 6'0 101'0 5550 2'2 -1'2 3'4 2'7 2'2 0
0.365103 105'0 105'0 96'4 8'4 105'0 5600 2'6 -1'2 4'0 3'2 2'3 0
0 95'0 86'7 82'0 10'0 92'0 5650 2'6 -1'6 4'4 4'0 2'6 0
0.38954 95'1 95'1 87'5 7'4 95'1 5700 3'2 -1'7 5'1 4'4 3'2 0
0 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 0
0.55862 91'4 85'0 79'1 12'3 91'4 5800 4'1 -2'4 6'5 5'0 4'1 0
0 71'1 69'1 67'2 7'6 75'0 5850 5'0 -2'4 7'4 5'6 4'4 0
0.099621 69'2 64'7 61'4 9'4 71'0 5900 6'3 -2'1 8'4 7'4 5'1 0
0.272179 66'6 63'7 60'7 6'2 67'1 5950 7'3 -2'2 9'5 7'3 5'7 0
0.576649 70'6 68'2 63'3 5'7 69'2 6000 8'0 -2'7 10'7 9'3 6'4 0
0.609646 66'7 65'2 59'6 5'4 65'2 6050 8'4 -3'6 12'2 10'5 7'6 0
0.642389 61'3 61'3 56'3 5'0 61'3 6100 10'2 -3'5 13'7 11'6 9'0 0
0.603794 48'3 48'3 46'7 6'1 53'0 6150 11'0 -4'4 15'4 11'6 10'6 0
0.696681 53'2 53'1 49'6 3'3 53'1 6200 12'2 -5'0 17'2 13'0 11'0 0
0.748171 53'1 50'1 46'5 6'4 53'1 6250 14'0 -5'1 19'1 14'3 12'4 0
0.753267 51'0 46'0 43'6 2'2 46'0 6300 15'7 -5'3 21'2 19'1 14'3 0
0.784571 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 0
0.804857 41'6 41'6 38'3 3'3 41'6 6400 20'7 -5'0 25'7 22'6 18'0 0
0.818399 38'7 36'6 35'6 1'0 36'6 6450 20'5 -7'5 28'2 24'0 20'5 0
0.83389 39'6 36'3 33'3 3'1 36'4 6500 25'4 -5'3 30'7 27'4 22'6 0
0.842975 35'6 35'5 31'1 4'5 35'6 6550 27'1 -6'4 33'5 27'1 23'6 0
0.848473 35'0 30'5 29'0 1'5 30'5 6600 30'3 -6'1 36'4 32'7 27'0 0
0.850369 32'3 29'5 27'0 3'1 30'1 6650 32'1 -7'3 39'4 34'4 29'5 0
0.849366 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 0
0.846398 28'2 25'6 23'3 4'7 28'2 6750 36'2 -9'5 45'7 38'1 36'2 0
0.837901 26'7 23'2 21'6 2'3 24'1 6800 38'0 -11'2 49'2 42'4 38'0 0
0.82891 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 0
0.808621 23'1 18'5 18'6 -0'1 18'5 6900 48'2 -8'0 56'2 48'6 48'1 0
0.803172 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 0
0.78138 20'2 16'6 16'0 1'1 17'1 7000 55'4 -8'0 63'4 55'4 55'0 0
0.769753 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 0
0.752626 16'6 14'2 13'6 2'1 15'7 7100 71'2 -15'0 86'2 77'2 74'5 0
0.725889 14'5 14'0 12'5 1'3 14'0 7150 75'1 -10'5 85'6 79'2 77'4 0
0.68927 14'5 11'6 11'6 0'0 11'6 7200 70'1 -9'1 79'2 70'2 70'1 0
0.667892 12'4 11'0 10'6 0'2 11'0 7250 72'3 -10'7 83'2 74'1 72'3 0
0.651667 12'7 10'3 9'7 0'6 10'5 7300 77'4 -9'7 87'3 78'4 77'4 0
0.602118 10'6 8'4 9'1 -0'5 8'4 7350 77'5 -14'0 91'5 83'0 77'5 0
0.578101 10'7 7'7 8'3 -0'4 7'7 7400 81'6 -14'1 95'7 81'6 81'6 0
0.562564 9'3 7'5 7'6 -0'1 7'5 7450 100'2 -10'3 110'5 105'4 105'1 0
0.534041 9'4 6'4 7'2 -0'3 6'7 7500 104'6 -10'2 115'0 ... ... 0
0.545016 8'0 7'1 6'6 0'7 7'5 7550 109'2 -10'2 119'4 ... ... 0
0.517299 7'4 6'4 6'2 0'5 6'7 7600 98'4 -15'2 113'6 106'6 98'4 0
0.498947 6'4 5'6 5'6 0'6 6'4 7650 118'2 -10'1 128'3 ... ... 0
0.428144 6'6 4'5 5'3 -0'6 4'5 7700 122'7 -10'0 132'7 ... ... 0
0.42133 5'7 4'4 5'0 -0'3 4'5 7750 118'6 -8'6 127'4 118'6 118'6 0
0.404859 6'1 4'0 4'5 -0'2 4'3 7800 123'3 -8'6 132'1 123'3 123'3 0
0.37172 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 0
0.371728 4'7 3'7 3'7 0'0 3'7 7900 141'3 -9'7 151'2 143'6 143'6 0
0.354975 4'4 3'5 3'5 0'0 3'5 7950 146'1 -9'6 155'7 ... ... 0
0.318972 4'6 3'0 3'3 -0'3 3'0 8000 150'7 -9'6 160'5 ... ... 0
0.327142 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 0
0.303332 3'4 2'7 3'0 -0'1 2'7 8100 160'4 -9'5 170'1 ... ... 0
0.318348 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 0
0.267061 3'0 2'3 2'5 -0'2 2'3 8200 170'1 -9'5 179'6 ... ... 0
0.284734 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 0
0.252557 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 0
0.249329 2'6 2'2 2'1 0'1 2'2 8350 184'5 -11'1 195'6 186'2 186'2 0
0.230705 2'5 2'0 2'0 0'0 2'0 8400 189'4 -9'4 199'0 ... ... 0
0.219729 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 0
0.199965 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 0
0.188523 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 0
0.203786 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 0
0.184105 1'6 1'4 1'4 0'0 1'4 8650 214'0 -9'2 223'2 215'3 215'3 0
0.190808 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 0
0.170888 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 0
0.159543 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 0
0.157816 1'5 1'5 2'0 -0'6 1'2 8850 233'6 -9'1 242'7 ... ... 0
0.146348 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 0
0.144814 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 0
0.143332 1'3 1'0 1'3 -0'2 1'1 9000 248'5 -9'1 257'6 ... ... 0
0.131801 1'0 1'0 1'0 0'0 1'0 9050 253'4 -9'1 262'5 ... ... 0
0.130491 0'7 0'7 1'2 -0'2 1'0 9100 258'4 -9'1 267'5 ... ... 0
0.117536 1'1 1'0 1'3 -0'4 0'7 9200 268'3 -9'1 277'4 ... ... 0
0.115339 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 0
0.102456 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 0
0.08921 0'6 0'6 1'0 -0'3 0'5 9500 298'1 -9'0 307'1 ... ... 0
0.087677 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 0
0.086222 ... ... 0'6 -0'1 0'5 9700 318'0 -9'0 327'0 320'2 320'2 0
0.072931 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 0
0.071783 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 0
0.057907 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... 0.386818
0.057035 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... 0.383345
0.0562 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... 0.380007
0.055404 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... 0.376794
0.054644 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... 0.371063
0.040361 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... 0.36809
0.039823 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... 0.365222
0.039307 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... 0.362452
0.038813 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... 0.359776
0.038339 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... 0.35719

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.