DairyVisor Data

Markets - Grains

Underlying Price: 4.7625
Expiration Date: 06/21/24

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.12716 ... ... 1.3275 0.0350 1.3625 3400 0.0013 0 0.0013 ... ... 0.030681
0.128089 ... ... 1.2775 0.0350 1.3125 3450 0.0013 0 0.0013 ... ... 0.031729
0.129011 ... ... 1.2275 0.0350 1.2625 3500 0.0013 0 0.0013 ... ... 0.032841
0.129927 ... ... 1.1775 0.0350 1.2125 3550 0.0013 0 0.0013 ... ... 0.034022
0.130836 ... ... 1.1275 0.0350 1.1625 3600 0.0013 0 0.0013 ... ... 0.035282
0.131739 ... ... 1.0775 0.0350 1.1125 3650 0.0013 0 0.0013 ... ... 0.036633
0.132636 ... ... 1.0275 0.0350 1.0625 3700 0.0013 0 0.0013 ... ... 0.038081
0.133527 ... ... 0.9775 0.0350 1.0125 3750 0.0013 -0.0013 0.0025 ... ... 0.039641
0.134412 ... ... 0.9275 0.0350 0.9625 3800 0.0025 0 0.0025 ... ... 0.066012
0.135292 ... ... 0.8775 0.0350 0.9125 3850 0.0025 0 0.0025 ... ... 0.068805
0.136166 ... ... 0.8288 0.0338 0.8625 3900 0.0038 0 0.0038 ... ... 0.093093
0.151386 ... ... 0.7788 0.0350 0.8138 3950 0.0038 -0.0013 0.0050 ... ... 0.097245
0.167177 ... ... 0.7300 0.0350 0.7650 4000 0.0050 -0.0013 0.0063 ... ... 0.121276
0.183679 ... ... 0.6825 0.0338 0.7163 4050 0.0063 -0.0013 0.0075 ... ... 0.144805
0.201044 ... ... 0.6338 0.0338 0.6675 4100 0.0088 -0.0013 0.0100 0.0088 0.0088 0.183273
0.231539 ... ... 0.5863 0.0338 0.6200 4150 0.0113 -0.0013 0.0125 ... ... 0.21953
0.272584 ... ... 0.5413 0.0325 0.5738 4200 0.0138 -0.0025 0.0163 0.0150 0.0150 0.254785
0.312212 ... ... 0.4963 0.0313 0.5275 4250 0.0188 -0.0025 0.0213 0.0200 0.0200 0.309127
0.366515 ... ... 0.4525 0.0313 0.4838 4300 0.0238 -0.0038 0.0275 ... ... 0.358956
0.422526 ... ... 0.4113 0.0300 0.4413 4350 0.0313 -0.0050 0.0363 0.0350 0.0350 0.418487
0.478285 ... ... 0.3725 0.0275 0.4000 4400 0.0400 -0.0063 0.0463 ... ... 0.476642
0.538778 ... ... 0.3350 0.0275 0.3625 4450 0.0513 -0.0088 0.0600 0.0538 0.0538 0.535422
0.592231 0.3163 0.3163 0.3013 0.0250 0.3263 4500 0.0663 -0.0088 0.0750 0.0800 0.0663 0.592861
0.641327 ... ... 0.2688 0.0250 0.2938 4550 0.0825 -0.0100 0.0925 ... ... 0.640804
0.680615 ... ... 0.2400 0.0225 0.2625 4600 0.1013 -0.0125 0.1138 0.1213 0.1000 0.68057
0.711279 ... ... 0.2125 0.0225 0.2350 4650 0.1225 -0.0138 0.1363 ... ... 0.71103
0.731729 ... ... 0.1875 0.0213 0.2088 4700 0.1463 -0.0150 0.1613 0.1613 0.1475 0.731691
0.742601 0.1813 0.1813 0.1663 0.0188 0.1850 4750 0.1738 -0.0138 0.1875 0.1763 0.1763 0.742594
0.744282 0.1525 0.1463 0.1463 0.0175 0.1638 4800 0.2013 -0.0163 0.2175 0.2300 0.1988 0.744288
0.737623 ... ... 0.1275 0.0175 0.1450 4850 0.2313 -0.0188 0.2500 ... ... 0.737552
0.723502 ... ... 0.1125 0.0150 0.1275 4900 0.2638 -0.0200 0.2838 ... ... 0.72346
0.703373 ... ... 0.0988 0.0138 0.1125 4950 0.2988 -0.0200 0.3188 ... ... 0.703535
0.677967 0.0950 0.0888 0.0863 0.0125 0.0988 5000 0.3338 -0.0225 0.3563 ... ... 0.677451
0.648163 0.0825 0.0825 0.0750 0.0113 0.0863 5050 0.3713 -0.0250 0.3963 ... ... 0.647961
0.614877 0.0700 0.0700 0.0663 0.0088 0.0750 5100 0.4113 -0.0250 0.4363 ... ... 0.617431
0.581838 ... ... 0.0575 0.0088 0.0663 5150 0.4513 -0.0263 0.4775 ... ... 0.583249
0.54535 ... ... 0.0513 0.0063 0.0575 5200 0.4925 -0.0288 0.5213 ... ... 0.548164
0.512747 ... ... 0.0450 0.0063 0.0513 5250 0.5363 -0.0275 0.5638 ... ... 0.517266
0.478167 0.0413 0.0413 0.0400 0.0050 0.0450 5300 0.5800 -0.0288 0.6088 ... ... 0.484849
0.446355 0.0375 0.0375 0.0350 0.0050 0.0400 5350 0.6250 -0.0288 0.6538 ... ... 0.455499
0.418753 ... ... 0.0313 0.0050 0.0363 5400 0.6700 -0.0300 0.7000 ... ... 0.425157
0.390549 ... ... 0.0275 0.0050 0.0325 5450 0.7163 -0.0300 0.7463 ... ... 0.399519
0.361496 0.0275 0.0263 0.0250 0.0038 0.0288 5500 0.7625 -0.0300 0.7925 ... ... 0.373476
0.338721 ... ... 0.0225 0.0038 0.0263 5550 0.8100 -0.0313 0.8413 ... ... 0.353705
0.315767 ... ... 0.0200 0.0038 0.0238 5600 0.8563 -0.0325 0.8888 ... ... 0.326853
0.292471 ... ... 0.0188 0.0025 0.0213 5650 0.9050 -0.0313 0.9363 ... ... 0.314556
0.277489 ... ... 0.0163 0.0038 0.0200 5700 0.9525 -0.0313 0.9838 ... ... 0.294972
0.253633 ... ... 0.0150 0.0025 0.0175 5750 1 -0.0325 1.0325 ... ... 0.275234
0.238808 ... ... 0.0138 0.0025 0.0163 5800 1.0488 -0.0325 1.0813 ... ... 0.263947
0.224096 ... ... 0.0125 0.0025 0.0150 5850 1.0975 -0.0325 1.1300 ... ... 0.25298
0.209427 ... ... 0.0113 0.0025 0.0138 5900 1.1463 -0.0325 1.1788 ... ... 0.242293
0.194728 ... ... 0.0113 0.0013 0.0125 5950 1.1950 -0.0325 1.2275 ... ... 0.231844
0.179917 ... ... 0.0100 0.0013 0.0113 6000 1.2438 -0.0338 1.2775 ... ... 0.221602
0.164904 ... ... 0.0088 0.0013 0.0100 6050 1.2925 -0.0338 1.3263 ... ... 0.211533
0.161921 ... ... 0.0088 0.0013 0.0100 6100 1.3413 -0.0350 1.3763 ... ... 0.201607
0.146924 ... ... 0.0088 0 0.0088 6150 1.3913 -0.0338 1.4250 ... ... 0.201383
0.144412 ... ... 0.0075 0.0013 0.0088 6200 1.4400 -0.0350 1.4750 ... ... 0.191883
0.129257 ... ... 0.0075 0 0.0075 6250 1.4900 -0.0350 1.5250 ... ... 0.192008
0.127154 ... ... 0.0063 0.0013 0.0075 6300 1.5400 -0.0338 1.5738 ... ... 0.192165
0.111643 ... ... 0.0063 0 0.0063 6350 1.5888 -0.0350 1.6238 ... ... 0.183289
0.109908 ... ... 0.0063 0 0.0063 6400 1.6388 -0.0350 1.6738 ... ... 0.183726
0.108253 ... ... 0.0050 0.0013 0.0063 6450 1.6888 -0.0350 1.7238 ... ... 0.184174
0.092382 ... ... 0.0050 0 0.0050 6500 1.7388 -0.0338 1.7725 ... ... 0.184632
0.091044 ... ... 0.0050 0 0.0050 6550 1.7875 -0.0350 1.8225 ... ... 0.17649
0.089763 ... ... 0.0050 0 0.0050 6600 1.8375 -0.0350 1.8725 ... ... 0.177165
0.088538 ... ... 0.0038 0.0013 0.0050 6650 1.8875 -0.0350 1.9225 ... ... 0.177837
0.07215 ... ... 0.0038 0 0.0038 6700 1.9375 -0.0350 1.9725 ... ... 0.178506
0.071192 ... ... 0.0038 0 0.0038 6750 1.9875 -0.0350 2.0225 ... ... 0.179173
0.070274 ... ... 0.0038 0 0.0038 6800 2.0375 -0.0350 2.0725 ... ... 0.179838
0.069392 ... ... 0.0038 0 0.0038 6850 2.0875 -0.0350 2.1225 ... ... 0.1805
0.068545 ... ... 0.0038 0 0.0038 6900 2.1375 -0.0350 2.1725 ... ... 0.18116
0.067728 ... ... 0.0025 0.0013 0.0038 6950 2.1875 -0.0350 2.2225 ... ... 0.181817
0.066941 ... ... 0.0025 0.0013 0.0038 7000 2.2375 -0.0350 2.2725 ... ... 0.182472
0.050017 ... ... 0.0025 0 0.0025 7050 2.2875 -0.0350 2.3225 ... ... 0.183125
0.049446 ... ... 0.0025 0 0.0025 7100 2.3375 -0.0350 2.3725 ... ... 0.183776
0.048894 ... ... 0.0025 0 0.0025 7150 2.3875 -0.0350 2.4225 ... ... 0.184424

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.