DairyVisor Data

Markets - Grains

Underlying Price: 538'4
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.059912 ... ... 346'7 12'6 359'5 1800 0'1 0'0 0'1 ... ... 0.012297
0.062488 ... ... 336'7 12'6 349'5 1900 0'1 0'0 0'1 ... ... 0.012866
0.065126 ... ... 326'7 12'6 339'5 2000 0'1 0'0 0'1 ... ... 0.013454
0.067835 ... ... 316'7 12'6 329'5 2100 0'1 0'0 0'1 ... ... 0.014064
0.070621 ... ... 306'7 12'6 319'5 2200 0'1 0'0 0'1 ... ... 0.014698
0.073497 ... ... 296'7 12'6 309'5 2300 0'1 0'0 0'1 ... ... 0.015357
0.076471 ... ... 286'7 12'6 299'5 2400 0'1 0'0 0'1 ... ... 0.016046
0.079553 ... ... 276'7 12'6 289'5 2500 0'1 0'0 0'1 ... ... 0.016768
0.082758 ... ... 266'7 12'6 279'5 2600 0'1 0'0 0'1 ... ... 0.017525
0.086097 ... ... 256'7 12'6 269'5 2700 0'1 0'0 0'1 ... ... 0.018322
0.089586 ... ... 246'7 12'6 259'5 2800 0'1 0'0 0'1 ... ... 0.019163
0.093241 ... ... 236'7 12'6 249'5 2900 0'1 0'0 0'1 ... ... 0.020052
0.097081 ... ... 226'7 12'6 239'5 3000 0'1 0'0 0'1 ... ... 0.020996
0.101127 ... ... 216'7 12'6 229'5 3100 0'1 0'0 0'1 0'0 0'0 0.022001
0.105405 ... ... 206'7 12'6 219'5 3200 0'1 0'0 0'1 ... ... 0.023076
0.10994 ... ... 196'7 12'6 209'5 3300 0'1 0'0 0'1 ... ... 0.024227
0.114766 ... ... 186'7 12'6 199'5 3400 0'1 0'0 0'1 ... ... 0.025467
0.119922 ... ... 176'7 12'6 189'5 3500 0'1 0'0 0'1 ... ... 0.026805
0.125453 ... ... 166'7 12'6 179'5 3600 0'1 0'0 0'1 ... ... 0.028259
0.131412 ... ... 156'7 12'6 169'5 3700 0'1 0'0 0'1 ... ... 0.029847
0.137864 155'0 155'0 146'7 12'6 159'5 3800 0'1 0'0 0'1 ... ... 0.031588
0.149912 ... ... 142'0 12'6 154'6 3850 0'2 0'0 0'2 ... ... 0.05277
0.090747 149'0 149'0 149'6 -0'6 149'0 3900 0'2 0'0 0'2 0'2 0'2 0.054316
0.157652 ... ... 132'1 12'5 144'6 3950 0'2 -0'1 0'3 ... ... 0.055941
0.17052 ... ... 127'1 12'6 139'7 4000 0'2 -0'1 0'3 0'2 0'2 0.057656
0.175069 ... ... 122'1 12'6 134'7 4050 0'3 0'0 0'3 ... ... 0.077853
0.179851 ... ... 117'1 12'6 129'7 4100 0'3 0'0 0'3 0'3 0'3 0.080298
0.184885 ... ... 112'2 12'5 124'7 4150 0'3 -0'1 0'4 ... ... 0.08289
0.199269 120'0 120'0 107'3 12'5 120'0 4200 0'4 -0'1 0'5 0'5 0'4 0.10289
0.213933 ... ... 102'3 12'6 115'1 4250 0'5 0'0 0'5 ... ... 0.122076
0.220318 ... ... 97'4 12'5 110'1 4300 0'5 -0'1 0'6 0'6 0'5 0.126207
0.235911 ... ... 92'5 12'5 105'2 4350 0'6 -0'1 0'7 1'0 1'0 0.145681
0.251945 ... ... 87'7 12'4 100'3 4400 0'7 -0'2 1'1 ... ... 0.16503
0.268487 ... ... 83'0 12'4 95'4 4450 1'0 -0'2 1'2 ... ... 0.184462
0.194089 89'4 88'4 90'6 -1'2 89'4 4500 1'2 -0'3 1'5 1'3 1'2 0.216166
0.311156 ... ... 73'5 12'2 85'7 4550 1'3 -0'4 1'7 ... ... 0.23584
0.336874 80'2 76'2 69'0 12'1 81'1 4600 1'5 0'0 1'5 1'5 1'5 0.266723
0.362923 ... ... 64'3 12'0 76'3 4650 1'7 -0'6 2'5 2'0 2'0 0.297251
0.395797 61'2 61'2 60'0 11'6 71'6 4700 2'2 0'0 2'2 2'2 2'2 0.336467
0.434111 ... ... 55'5 11'5 67'2 4750 2'6 -1'1 3'7 2'7 2'7 0.382033
0.471399 63'0 62'3 51'4 11'2 62'6 4800 3'0 -0'2 3'2 3'2 3'0 0.411942
0.512414 ... ... 47'4 10'7 58'3 4850 3'7 -1'7 5'6 4'0 3'6 0.472708
0.555725 53'6 53'2 43'5 10'4 54'1 4900 4'4 -0'1 4'5 4'4 4'4 0.517669
0.599973 47'7 38'4 40'0 10'0 50'0 4950 5'4 -2'6 8'2 6'4 5'6 0.572582
0.661904 47'0 45'0 46'1 0'7 47'0 5000 6'2 -0'3 6'5 7'0 6'2 0.615941
0.690138 41'5 41'5 33'1 9'2 42'3 5050 8'0 0'1 7'7 8'0 8'0 0.676145
0.720501 38'0 37'7 38'7 -1'0 37'7 5100 9'5 0'2 9'3 9'5 9'0 0.723427
0.768685 35'6 25'7 27'2 8'2 35'4 5150 11'1 0'1 11'0 11'1 11'1 0.761987
0.801169 32'4 31'4 32'3 0'1 32'4 5200 13'3 0'4 12'7 13'7 12'6 0.798384
0.826266 25'5 21'0 22'1 7'2 29'3 5250 14'3 -0'4 14'7 14'3 14'3 0.822507
0.844848 27'6 25'7 26'5 -0'6 25'7 5300 17'6 0'5 17'1 17'7 17'2 0.845176
0.857803 24'2 17'0 17'5 6'3 24'0 5350 19'4 -6'3 25'7 26'2 19'7 0.857741
0.863141 22'5 20'0 21'5 0'5 22'2 5400 22'1 0'0 22'1 22'1 22'1 0.863263
0.861582 19'0 19'0 19'3 -0'3 19'0 5450 24'7 -7'3 32'2 26'5 25'2 0.861293
0.854333 18'2 16'5 17'3 0'3 17'6 5500 27'0 -0'7 27'7 27'7 26'5 0.850616
0.842274 16'3 16'3 15'4 0'7 16'3 5550 31'0 -8'2 39'2 ... ... 0.83642
0.821198 14'0 13'1 13'7 0'1 14'0 5600 34'3 -8'5 43'0 44'0 37'4 0.815021
0.796675 12'5 10'1 8'6 3'5 12'3 5650 37'7 -9'1 47'0 ... ... 0.788409
0.773888 11'4 10'0 11'1 0'3 11'4 5700 43'5 2'0 41'5 43'5 41'6 0.779937
0.744187 10'2 9'4 9'7 0'3 10'2 5750 44'1 -1'2 45'3 44'1 44'1 0.701591
0.714124 9'2 8'4 8'7 0'3 9'2 5800 49'3 -10'0 59'3 61'0 50'5 0.689328
0.675825 8'0 8'0 8'0 0'0 8'0 5850 53'4 -10'2 63'6 62'0 57'5 0.65354
0.647136 7'3 7'3 7'1 0'2 7'3 5900 57'5 -10'4 68'1 66'4 66'4 0.614407
0.59559 6'0 6'0 6'3 -0'3 6'0 5950 61'7 -10'6 72'5 73'7 71'0 0.575668
0.578176 6'0 5'2 5'6 0'1 5'7 6000 66'2 -11'0 77'2 70'3 65'7 0.538685
0.539695 5'1 5'1 5'2 -0'1 5'1 6050 70'6 -11'1 81'7 ... ... 0.504908
0.508337 4'5 4'5 4'5 0'0 4'5 6100 75'1 -11'3 86'4 87'6 85'3 0.463293
0.475661 4'1 4'1 4'2 -0'1 4'1 6150 79'6 -11'4 91'2 ... ... 0.432423
0.453782 4'0 2'5 2'6 1'1 3'7 6200 84'3 -11'5 96'0 91'0 91'0 0.400585
0.425552 3'5 3'5 2'4 1'0 3'4 6250 89'0 -11'6 100'6 ... ... 0.367453
0.39642 3'2 2'5 2'2 0'7 3'1 6300 93'5 -11'7 105'4 98'6 98'6 0.332597
0.373818 ... ... 2'1 0'6 2'7 6350 98'3 -12'0 110'3 ... ... 0.305849
0.36649 2'7 2'7 2'5 0'2 2'7 6400 103'1 -12'1 115'2 ... ... 0.278288
0.336139 ... ... 1'7 0'5 2'4 6450 108'0 -12'1 120'1 ... ... 0.261339
0.321578 2'4 1'7 1'6 0'5 2'3 6500 112'7 -12'1 125'0 ... ... 0.244496
0.307235 ... ... 1'5 0'5 2'2 6550 117'6 -12'1 129'7 ... ... 0.227677
0.293068 2'1 1'5 1'4 0'5 2'1 6600 122'5 -12'1 134'6 ... ... 0.210793
0.279032 2'0 2'0 1'4 0'4 2'0 6650 127'4 -12'2 139'6 ... ... 0
0.265082 1'7 1'4 1'3 0'4 1'7 6700 132'3 -12'2 144'5 ... ... 0
0.251175 ... ... 1'2 0'4 1'6 6750 137'2 -12'2 149'4 ... ... 0
0.237264 ... ... 1'2 0'3 1'5 6800 142'1 -12'3 154'4 ... ... 0
0.223302 ... ... 1'2 0'2 1'4 6850 147'0 -12'4 159'4 ... ... 0
0.209235 1'3 1'3 1'1 0'2 1'3 6900 151'7 -12'4 164'3 ... ... 0
0.203117 1'3 0'6 1'2 0'1 1'3 7000 161'6 -12'5 174'3 ... ... 0
0.175434 1'2 1'0 1'0 0'1 1'1 7100 171'5 -12'5 184'2 ... ... 0
0.15898 1'0 1'0 1'0 0'0 1'0 7200 181'4 -12'5 194'1 ... ... 0
0.154915 0'7 0'7 0'6 0'2 1'0 7300 191'4 -12'4 204'0 ... ... 0
0.139114 ... ... 0'6 0'1 0'7 7400 201'3 -12'5 214'0 ... ... 0
0.123209 0'6 0'6 0'6 0'0 0'6 7500 211'2 -12'5 223'7 ... ... 0
0.120425 ... ... 0'5 0'1 0'6 7600 221'2 -12'5 233'7 ... ... 0
0.104667 ... ... 0'4 0'1 0'5 7700 231'1 -12'5 243'6 ... ... 0
0.102476 ... ... 0'4 0'1 0'5 7800 241'1 -12'5 253'6 ... ... 0
0.086564 ... ... 0'4 0'0 0'4 7900 251'0 -12'6 263'6 ... ... 0
0.084869 0'4 0'4 0'3 0'1 0'4 8000 261'0 -12'5 273'5 ... ... 0
0.083279 ... ... 0'3 0'1 0'4 8100 271'0 -12'5 283'5 ... ... 0
0.081781 0'4 0'4 0'2 0'2 0'4 8200 281'0 -12'4 293'4 ... ... 0
0.065975 ... ... 0'2 0'1 0'3 8300 290'7 -12'5 303'4 ... ... 0
0.064849 ... ... 0'2 0'1 0'3 8400 300'7 -12'5 313'4 ... ... 0
0.063783 ... ... 0'2 0'1 0'3 8500 310'7 -12'5 323'4 ... ... 0
0.047145 ... ... 0'1 0'1 0'2 8600 320'6 -12'5 333'3 ... ... 0
0.027986 ... ... 0'1 0'0 0'1 8700 330'5 -12'6 343'3 ... ... 0
0.027539 ... ... 0'1 0'0 0'1 8800 340'5 -12'6 353'3 ... ... 0
0.027114 ... ... 0'1 0'0 0'1 8900 350'5 -12'6 363'3 ... ... 0
0.026709 ... ... 0'1 0'0 0'1 9000 360'5 -12'6 373'3 ... ... 0
0.026323 ... ... 0'1 0'0 0'1 9100 370'5 -12'6 383'3 ... ... 0
0.025956 ... ... 0'1 0'0 0'1 9200 380'5 -12'6 393'3 ... ... 0
0.025605 ... ... 0'1 0'0 0'1 9300 390'5 -12'6 403'3 ... ... 0
0.025268 ... ... 0'1 0'0 0'1 9400 400'5 -12'6 413'3 ... ... 0
0.024946 ... ... 0'1 0'0 0'1 9500 410'5 -12'6 423'3 ... ... 0
0.024637 ... ... 0'1 0'0 0'1 9600 420'5 -12'6 433'3 ... ... 0
0.024341 ... ... 0'1 0'0 0'1 9700 430'5 -12'6 443'3 ... ... 0
0.024056 ... ... 0'1 0'0 0'1 9800 440'5 -12'6 453'3 ... ... 0
0.023783 ... ... 0'1 0'0 0'1 9900 450'5 -12'6 463'3 ... ... 0
0.023519 ... ... 0'1 0'0 0'1 10000 460'5 -12'6 473'3 ... ... 0
0.021338 ... ... 0'1 0'0 0'1 11000 560'5 -12'6 573'3 ... ... 0
0.01974 ... ... 0'1 0'0 0'1 12000 660'5 -12'6 673'3 ... ... 0
0.018515 ... ... 0'1 0'0 0'1 13000 760'5 -12'6 773'3 ... ... 0
0.017539 ... ... 0'1 0'0 0'1 14000 860'5 -12'6 873'3 ... ... 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.