DairyVisor Data

Markets - Grains

Underlying Price: 1166'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 1027'4 -1'4 1026'0 1400 0'1 0'0 0'1 ... ... 0
0.005128 ... ... 587'4 -1'4 586'0 5800 0'1 0'0 0'1 ... ... 0.004061
0.00521 ... ... 567'4 -1'4 566'0 6000 0'1 0'0 0'1 ... ... 0.004236
0.00529 ... ... 547'4 -1'4 546'0 6200 0'1 0'0 0'1 ... ... 0.004421
0.00537 ... ... 527'4 -1'4 526'0 6400 0'1 0'0 0'1 ... ... 0.004615
0.005448 ... ... 507'4 -1'4 506'0 6600 0'1 0'0 0'1 ... ... 0.004822
0.005525 ... ... 487'4 -1'4 486'0 6800 0'1 0'0 0'1 ... ... 0.005042
0.005602 ... ... 467'4 -1'4 466'0 7000 0'1 0'0 0'1 ... ... 0.005276
0.005677 ... ... 447'4 -1'4 446'0 7200 0'1 0'0 0'1 ... ... 0.005526
0.009635 ... ... 427'4 -1'3 426'1 7400 0'1 0'0 0'1 ... ... 0.005795
0.009934 ... ... 407'4 -1'3 406'1 7600 0'1 0'0 0'1 ... ... 0.006085
0.010253 ... ... 387'4 -1'3 386'1 7800 0'1 0'0 0'1 ... ... 0.006398
0.010594 ... ... 367'4 -1'3 366'1 8000 0'1 0'0 0'1 ... ... 0.00674
0.010963 ... ... 347'4 -1'3 346'1 8200 0'1 0'0 0'1 ... ... 0.007111
0.011363 ... ... 327'4 -1'3 326'1 8400 0'1 0'0 0'1 ... ... 0.00752
0.011577 ... ... 317'4 -1'3 316'1 8500 0'1 0'0 0'1 ... ... 0.007741
0.0118 ... ... 307'4 -1'3 306'1 8600 0'1 0'0 0'1 ... ... 0.007972
0.012035 ... ... 297'4 -1'3 296'1 8700 0'1 0'0 0'1 ... ... 0.008216
0.012281 ... ... 287'5 -1'4 286'1 8800 0'1 0'0 0'1 ... ... 0.008474
0.012541 ... ... 277'5 -1'4 276'1 8900 0'1 0'0 0'1 ... ... 0.008747
0.012816 ... ... 267'5 -1'4 266'1 9000 0'1 0'0 0'1 ... ... 0.009037
0.013108 ... ... 257'5 -1'4 256'1 9100 0'1 0'0 0'1 ... ... 0.009345
0.013418 ... ... 247'5 -1'4 246'1 9200 0'1 0'0 0'1 ... ... 0.009674
0.013747 ... ... 237'5 -1'4 236'1 9300 0'1 0'0 0'1 ... ... 0.010025
0.014099 ... ... 227'5 -1'4 226'1 9400 0'1 0'0 0'1 ... ... 0.010401
0.014478 ... ... 217'5 -1'4 216'1 9500 0'1 0'0 0'1 ... ... 0.010804
0.014886 ... ... 207'5 -1'4 206'1 9600 0'1 0'0 0'1 ... ... 0.011241
0.015327 ... ... 197'5 -1'4 196'1 9700 0'1 0'0 0'1 ... ... 0.011715
0.015804 ... ... 187'5 -1'4 186'1 9800 0'1 0'0 0'1 ... ... 0.012227
0.016324 ... ... 177'5 -1'4 176'1 9900 0'1 0'0 0'1 ... ... 0.012786
0.016898 ... ... 167'5 -1'4 166'1 10000 0'1 0'0 0'1 ... ... 0.013403
0.017529 ... ... 157'5 -1'4 156'1 10100 0'1 0'0 0'1 ... ... 0.014081
0.018229 ... ... 147'5 -1'4 146'1 10200 0'1 0'0 0'1 ... ... 0.014834
0.019014 ... ... 137'5 -1'4 136'1 10300 0'1 0'0 0'1 ... ... 0.015676
0.019899 ... ... 127'5 -1'4 126'1 10400 0'1 0'0 0'1 ... ... 0.016626
0.020908 ... ... 117'5 -1'4 116'1 10500 0'1 0'0 0'1 ... ... 0.017705
0.02207 ... ... 107'5 -1'4 106'1 10600 0'1 0'0 0'1 ... ... 0.018949
0.023428 ... ... 97'5 -1'4 96'1 10700 0'1 0'0 0'1 ... ... 0.020393
0.025039 ... ... 87'5 -1'4 86'1 10800 0'1 0'0 0'1 ... ... 0.022107
0.026991 ... ... 77'5 -1'4 76'1 10900 0'1 0'0 0'1 0'0 0'0 0.024173
0.029406 ... ... 67'5 -1'4 66'1 11000 0'1 0'0 0'1 ... ... 0.026721
0.032498 ... ... 57'5 -1'4 56'1 11100 0'1 0'0 0'1 ... ... 0.029969
0.036632 ... ... 47'6 -1'5 46'1 11200 0'1 -0'1 0'2 0'1 0'1 0.034287
0.042501 ... ... 38'0 -1'7 36'1 11300 0'2 -0'2 0'4 0'2 0'2 0.062014
0.123283 ... ... 28'4 -1'7 26'5 11400 0'5 -0'3 1'0 0'6 0'3 0.122562
0.221629 21'0 20'6 19'6 -2'1 17'5 11500 1'5 -0'5 2'2 2'0 0'6 0.221427
0.322142 19'0 9'1 12'3 -2'2 10'1 11600 4'1 -0'6 4'7 4'5 1'5 0.322131
0.334755 10'4 4'3 7'0 -2'2 4'6 11700 8'6 -0'6 9'4 9'7 4'0 0.334759
0.243687 5'7 1'5 3'4 -1'5 1'7 11800 15'7 0'0 15'7 15'5 8'3 0.243836
0.130175 2'4 0'5 1'4 -0'7 0'5 11900 24'5 0'5 24'0 19'7 15'2 0.130869
0.06611 0'7 0'2 0'5 -0'3 0'2 12000 34'2 1'1 33'1 31'2 30'5 0.067638
0.036687 0'3 0'3 0'3 -0'2 0'1 12100 44'1 1'3 42'6 43'4 43'4 0.039087
0.032192 0'1 0'1 0'1 0'0 0'1 12200 54'1 1'4 52'5 ... ... 0.034805
0.028851 0'2 0'1 0'1 0'0 0'1 12300 64'1 1'4 62'5 ... ... 0.031657
0.026255 ... ... 0'1 0'0 0'1 12400 74'1 1'4 72'5 ... ... 0.029233
0.024168 ... ... 0'1 0'0 0'1 12500 84'1 1'4 82'5 ... ... 0.027297
0.022455 ... ... 0'1 0'0 0'1 12600 94'1 1'4 92'5 88'0 88'0 0.025725
0.021019 ... ... 0'1 0'0 0'1 12700 104'1 1'4 102'5 ... ... 0.024411
0.019787 ... ... 0'1 0'0 0'1 12800 114'1 1'4 112'5 112'7 112'7 0.023304
0.018727 ... ... 0'1 0'0 0'1 12900 124'1 1'4 122'5 ... ... 0.022352
0.017796 ... ... 0'1 0'0 0'1 13000 134'1 1'4 132'5 ... ... 0.021529
0.016976 ... ... 0'1 0'0 0'1 13100 144'1 1'4 142'5 ... ... 0.020807
0.016244 ... ... 0'1 0'0 0'1 13200 154'1 1'4 152'5 152'0 152'0 0.020171
0.015589 ... ... 0'1 0'0 0'1 13300 164'1 1'4 162'5 ... ... 0.019606
0.014997 ... ... 0'1 0'0 0'1 13400 174'1 1'4 172'5 ... ... 0.019099
0.01446 ... ... 0'1 0'0 0'1 13500 184'1 1'4 182'5 ... ... 0.018644
0.013971 ... ... 0'1 0'0 0'1 13600 194'1 1'4 192'5 ... ... 0.018235
0.013521 ... ... 0'1 0'0 0'1 13700 204'1 1'4 202'5 ... ... 0.017863
0.013106 ... ... 0'1 0'0 0'1 13800 214'1 1'4 212'5 ... ... 0.017522
0.012726 ... ... 0'1 0'0 0'1 13900 224'1 1'4 222'5 ... ... 0.01721
0.012373 ... ... 0'1 0'0 0'1 14000 234'1 1'4 232'5 ... ... 0.016926
0.012042 ... ... 0'1 0'0 0'1 14100 244'1 1'4 242'5 ... ... 0.016665
0.011733 ... ... 0'1 0'0 0'1 14200 254'1 1'4 252'5 ... ... 0.016425
0.011447 ... ... 0'1 0'0 0'1 14300 264'1 1'4 262'5 ... ... 0.016202
0.01118 ... ... 0'1 0'0 0'1 14400 274'1 1'4 272'5 ... ... 0.015994
0.010927 ... ... 0'1 0'0 0'1 14500 284'1 1'4 282'5 ... ... 0.015801
0.010688 ... ... 0'1 0'0 0'1 14600 294'1 1'4 292'5 ... ... 0.015622
0.010462 ... ... 0'1 0'0 0'1 14700 304'1 1'5 302'4 ... ... 0.015456
0.01025 ... ... 0'1 0'0 0'1 14800 314'1 1'5 312'4 ... ... 0.0153
0.010051 ... ... 0'1 0'0 0'1 14900 324'1 1'5 322'4 ... ... 0.015155
0.00986 ... ... 0'1 0'0 0'1 15000 334'1 1'5 332'4 ... ... 0.01502
0.009679 ... ... 0'1 0'0 0'1 15100 344'1 1'5 342'4 ... ... 0.014892
0.009506 ... ... 0'1 0'0 0'1 15200 354'1 1'5 352'4 ... ... 0.014772
0.009342 ... ... 0'1 0'0 0'1 15300 364'1 1'5 362'4 ... ... 0.01466
0.009186 ... ... 0'1 0'0 0'1 15400 374'1 1'5 372'4 ... ... 0.014555
0.008893 ... ... 0'1 0'0 0'1 15600 394'1 1'5 392'4 ... ... 0.014362
0.008626 ... ... 0'1 0'0 0'1 15800 414'1 1'5 412'4 ... ... 0.014191
0.008381 ... ... 0'1 0'0 0'1 16000 434'1 1'5 432'4 ... ... 0.014039
0.008154 ... ... 0'1 0'0 0'1 16200 454'0 1'4 452'4 ... ... 0.008489
0.007942 ... ... 0'1 0'0 0'1 16400 474'0 1'4 472'4 ... ... 0.008543
0.007746 ... ... 0'1 0'0 0'1 16600 494'0 1'4 492'4 ... ... 0.008597
0.007565 ... ... 0'1 0'0 0'1 16800 514'0 1'4 512'4 ... ... 0.008651
0.007395 ... ... 0'1 0'0 0'1 17000 534'0 1'4 532'4 ... ... 0.008704
0.007235 ... ... 0'1 0'0 0'1 17200 554'0 1'4 552'4 ... ... 0.008757
0.007085 ... ... 0'1 0'0 0'1 17400 574'0 1'4 572'4 ... ... 0.00881
0.006944 ... ... 0'1 0'0 0'1 17600 594'0 1'4 592'4 ... ... 0.008862
0.006811 ... ... 0'1 0'0 0'1 17800 614'0 1'4 612'4 ... ... 0.008914
0.006686 ... ... 0'1 0'0 0'1 18000 634'0 1'4 632'4 ... ... 0.008966
0.006567 ... ... 0'1 0'0 0'1 18200 654'0 1'4 652'4 ... ... 0.009018
0.006454 ... ... 0'1 0'0 0'1 18400 674'0 1'4 672'4 ... ... 0.00907
0.006347 ... ... 0'1 0'0 0'1 18600 694'0 1'4 692'4 ... ... 0.009121
0.006246 ... ... 0'1 0'0 0'1 18800 714'0 1'4 712'4 ... ... 0.009172
0.006149 ... ... 0'1 0'0 0'1 19000 734'0 1'4 732'4 ... ... 0.009223
0.006056 ... ... 0'1 0'0 0'1 19200 754'0 1'4 752'4 ... ... 0.009274
0.005968 ... ... 0'1 0'0 0'1 19400 774'0 1'4 772'4 ... ... 0.009325
0.005884 ... ... 0'1 0'0 0'1 19600 794'0 1'4 792'4 ... ... 0.009375
0.005803 ... ... 0'1 0'0 0'1 19800 814'0 1'4 812'4 ... ... 0.009426
0.005727 ... ... 0'1 0'0 0'1 20000 834'0 1'4 832'4 ... ... 0.009476
0.005653 ... ... 0'1 0'0 0'1 20200 854'0 1'4 852'4 ... ... 0.009526
0.005582 ... ... 0'1 0'0 0'1 20400 874'0 1'4 872'4 ... ... 0.009575
0.005513 ... ... 0'1 0'0 0'1 20600 894'0 1'4 892'4 ... ... 0.009625
0.005448 ... ... 0'1 0'0 0'1 20800 914'0 1'4 912'4 ... ... 0.009674
0.005384 ... ... 0'1 0'0 0'1 21000 934'0 1'4 932'4 ... ... 0.009723
0.005324 ... ... 0'1 0'0 0'1 21200 954'0 1'4 952'4 ... ... 0.009772
0.004065 ... ... 0'1 0'0 0'1 28000 1634'0 1'4 1632'4 ... ... 0.011347

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.