DairyVisor Data

Markets - Grains

Underlying Price: 4.6625
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.011462 ... ... 1.2000 0.0625 1.2625 3400 0.0013 0 0.0013 ... ... 0.011248
0.018681 ... ... 1.1500 0.0638 1.2138 3450 0.0013 0 0.0013 ... ... 0.011655
0.019085 ... ... 1.1000 0.0638 1.1638 3500 0.0013 0 0.0013 ... ... 0.012089
0.019514 ... ... 1.0513 0.0625 1.1138 3550 0.0013 0 0.0013 ... ... 0.012555
0.019972 ... ... 1.0013 0.0625 1.0638 3600 0.0013 0 0.0013 ... ... 0.013054
0.020461 ... ... 0.9513 0.0625 1.0138 3650 0.0013 0 0.0013 ... ... 0.013591
0.020987 ... ... 0.9013 0.0625 0.9638 3700 0.0013 0 0.0013 ... ... 0.014172
0.021555 ... ... 0.8513 0.0625 0.9138 3750 0.0013 0 0.0013 ... ... 0.014802
0.022171 ... ... 0.8013 0.0625 0.8638 3800 0.0013 0 0.0013 ... ... 0.015489
0.022844 ... ... 0.7513 0.0625 0.8138 3850 0.0013 0 0.0013 ... ... 0.016242
0.023583 ... ... 0.7013 0.0625 0.7638 3900 0.0013 0 0.0013 ... ... 0.01707
0.024401 ... ... 0.6513 0.0625 0.7138 3950 0.0013 0 0.0013 ... ... 0.01799
0.025314 ... ... 0.6013 0.0625 0.6638 4000 0.0013 0 0.0013 ... ... 0.019016
0.026341 ... ... 0.5513 0.0625 0.6138 4050 0.0013 0 0.0013 ... ... 0.020171
0.027508 ... ... 0.5013 0.0625 0.5638 4100 0.0013 0 0.0013 ... ... 0.021483
0.028853 ... ... 0.4513 0.0625 0.5138 4150 0.0013 0 0.0013 ... ... 0.022991
0.030422 ... ... 0.4013 0.0625 0.4638 4200 0.0013 0 0.0013 ... ... 0.024746
0.032286 ... ... 0.3513 0.0625 0.4138 4250 0.0013 0 0.0013 ... ... 0.026822
0.034545 ... ... 0.3013 0.0625 0.3638 4300 0.0013 0 0.0013 ... ... 0.029325
0.037356 ... ... 0.2513 0.0625 0.3138 4350 0.0013 0 0.0013 ... ... 0.03242
0.040972 ... ... 0.2013 0.0625 0.2638 4400 0.0013 0 0.0013 ... ... 0.036373
0.045846 ... ... 0.1538 0.0600 0.2138 4450 0.0013 -0.0025 0.0038 ... ... 0.041652
0.07501 ... ... 0.1088 0.0563 0.1650 4500 0.0025 -0.0063 0.0088 0.0038 0.0038 0.072515
0.133708 ... ... 0.0713 0.0475 0.1188 4550 0.0063 -0.0150 0.0213 0.0088 0.0088 0.132755
0.210583 ... ... 0.0413 0.0375 0.0788 4600 0.0175 -0.0238 0.0413 0.0225 0.0175 0.213366
0.254954 0.0425 0.0300 0.0213 0.0250 0.0463 4650 0.0338 -0.0375 0.0713 0.0525 0.0525 0.254953
0.240676 0.0238 0.0150 0.0113 0.0125 0.0238 4700 0.0613 -0.0500 0.1113 0.0800 0.0600 0.240712
0.186103 0.0100 0.0075 0.0063 0.0063 0.0125 4750 0.1000 -0.0563 0.1563 ... ... 0.186462
0.125655 ... ... 0.0038 0.0025 0.0063 4800 0.1438 -0.0588 0.2025 0.1713 0.1500 0.12682
0.086265 0.0038 0.0038 0.0013 0.0025 0.0038 4850 0.1913 -0.0600 0.2513 ... ... 0.088451
0.061469 ... ... 0.0013 0.0013 0.0025 4900 0.2400 -0.0613 0.3013 ... ... 0.064726
0.03645 ... ... 0.0013 0 0.0013 4950 0.2888 -0.0625 0.3513 ... ... 0.041528
0.033101 ... ... 0.0013 0 0.0013 5000 0.3388 -0.0625 0.4013 ... ... 0.038565
0.030446 ... ... 0.0013 0 0.0013 5050 0.3888 -0.0625 0.4513 ... ... 0.036255
0.028277 ... ... 0.0013 0 0.0013 5100 0.4388 -0.0625 0.5013 ... ... 0.034402
0.02647 ... ... 0.0013 0 0.0013 5150 0.4888 -0.0625 0.5513 ... ... 0.032881
0.024935 ... ... 0.0013 0 0.0013 5200 0.5388 -0.0625 0.6013 ... ... 0.031612
0.023614 ... ... 0.0013 0 0.0013 5250 0.5888 -0.0625 0.6513 ... ... 0.030537
0.022461 ... ... 0.0013 0 0.0013 5300 0.6388 -0.0625 0.7013 ... ... 0.029617
0.021447 ... ... 0.0013 0 0.0013 5350 0.6888 -0.0625 0.7513 ... ... 0.02882
0.020544 ... ... 0.0013 0 0.0013 5400 0.7388 -0.0625 0.8013 ... ... 0.028125
0.019737 ... ... 0.0013 0 0.0013 5450 0.7888 -0.0625 0.8513 ... ... 0.027515
0.01901 ... ... 0.0013 0 0.0013 5500 0.8388 -0.0625 0.9013 ... ... 0.026976
0.018349 ... ... 0.0013 0 0.0013 5550 0.8888 -0.0625 0.9513 ... ... 0.026496
0.017749 ... ... 0.0013 0 0.0013 5600 0.9388 -0.0625 1.0013 ... ... 0.026066
0.017199 ... ... 0.0013 0 0.0013 5650 0.9888 -0.0625 1.0513 ... ... 0.025682
0.016691 ... ... 0.0013 0 0.0013 5700 1.0388 -0.0613 1.1000 ... ... 0.025336
0.016224 ... ... 0.0013 0 0.0013 5750 1.0888 -0.0613 1.1500 ... ... 0.025024
0.015792 ... ... 0.0013 0 0.0013 5800 1.1388 -0.0613 1.2000 ... ... 0.02474
0.015389 ... ... 0.0013 0 0.0013 5850 1.1888 -0.0613 1.2500 ... ... 0.024483
0.015013 ... ... 0.0013 0 0.0013 5900 1.2388 -0.0613 1.3000 ... ... 0.024249
0.014663 ... ... 0.0013 0 0.0013 5950 1.2875 -0.0625 1.3500 ... ... 0.015149
0.014334 ... ... 0.0013 0 0.0013 6000 1.3375 -0.0625 1.4000 ... ... 0.015214
0.014025 ... ... 0.0013 0 0.0013 6050 1.3875 -0.0625 1.4500 ... ... 0.015279
0.013735 ... ... 0.0013 0 0.0013 6100 1.4375 -0.0625 1.5000 ... ... 0.015343
0.013461 ... ... 0.0013 0 0.0013 6150 1.4875 -0.0625 1.5500 ... ... 0.015408
0.013203 ... ... 0.0013 0 0.0013 6200 1.5375 -0.0625 1.6000 ... ... 0.015471
0.012957 ... ... 0.0013 0 0.0013 6250 1.5875 -0.0625 1.6500 ... ... 0.015535
0.012724 ... ... 0.0013 0 0.0013 6300 1.6375 -0.0625 1.7000 ... ... 0.015599
0.012503 ... ... 0.0013 0 0.0013 6350 1.6875 -0.0625 1.7500 ... ... 0.015662
0.012294 ... ... 0.0013 0 0.0013 6400 1.7375 -0.0625 1.8000 ... ... 0.015725
0.012095 ... ... 0.0013 0 0.0013 6450 1.7875 -0.0625 1.8500 ... ... 0.015788
0.011903 ... ... 0.0013 0 0.0013 6500 1.8375 -0.0625 1.9000 ... ... 0.015851
0.011721 ... ... 0.0013 0 0.0013 6550 1.8875 -0.0625 1.9500 ... ... 0.015914
0.011547 ... ... 0.0013 0 0.0013 6600 1.9375 -0.0625 2 ... ... 0.015976
0.01138 ... ... 0.0013 0 0.0013 6650 1.9875 -0.0625 2.0500 ... ... 0.016038
0.011221 ... ... 0.0013 0 0.0013 6700 2.0375 -0.0625 2.1000 ... ... 0.0161
0.011068 ... ... 0.0013 0 0.0013 6750 2.0875 -0.0625 2.1500 ... ... 0.016161
0.010921 ... ... 0.0013 0 0.0013 6800 2.1375 -0.0625 2.2000 ... ... 0.016223
0.010779 ... ... 0.0013 0 0.0013 6850 2.1875 -0.0625 2.2500 ... ... 0.016284
0.010643 ... ... 0.0013 0 0.0013 6900 2.2375 -0.0625 2.3000 ... ... 0.016345
0.010513 ... ... 0.0013 0 0.0013 6950 2.2875 -0.0625 2.3500 ... ... 0.016406
0.010387 ... ... 0.0013 0 0.0013 7000 2.3375 -0.0625 2.4000 ... ... 0.016467
0.010266 ... ... 0.0013 0 0.0013 7050 2.3875 -0.0625 2.4500 ... ... 0.016528
0.010148 ... ... 0.0013 0 0.0013 7100 2.4375 -0.0625 2.5000 ... ... 0.016588
0.010035 ... ... 0.0013 0 0.0013 7150 2.4875 -0.0625 2.5500 ... ... 0.016649

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.