DairyVisor Data

Markets - Grains

Underlying Price: 642'6
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.034506 ... ... 378'6 -6'0 372'6 2700 0'1 0'0 0'1 ... ... 0.008482
0.035109 ... ... 368'6 -6'0 362'6 2800 0'1 0'0 0'1 ... ... 0.008801
0.035701 ... ... 358'6 -6'0 352'6 2900 0'1 0'0 0'1 ... ... 0.009132
0.036284 ... ... 348'6 -6'0 342'6 3000 0'1 0'0 0'1 ... ... 0.009477
0.036858 ... ... 338'6 -6'0 332'6 3100 0'1 0'0 0'1 ... ... 0.009836
0.037423 ... ... 328'6 -6'0 322'6 3200 0'1 0'0 0'1 ... ... 0.01021
0.03798 ... ... 318'6 -6'0 312'6 3300 0'1 0'0 0'1 ... ... 0.010602
0.03853 ... ... 308'6 -6'0 302'6 3400 0'1 0'0 0'1 ... ... 0.011013
0.039072 ... ... 298'6 -6'0 292'6 3500 0'1 0'0 0'1 ... ... 0.011444
0.039606 ... ... 288'6 -6'0 282'6 3600 0'1 0'0 0'1 ... ... 0.011897
0.040134 ... ... 278'6 -6'0 272'6 3700 0'1 0'0 0'1 ... ... 0.012376
0.040656 ... ... 268'6 -6'0 262'6 3800 0'1 0'0 0'1 ... ... 0.012883
0.041171 ... ... 258'6 -6'0 252'6 3900 0'1 0'0 0'1 ... ... 0.013419
0.04168 ... ... 248'6 -6'0 242'6 4000 0'1 0'0 0'1 ... ... 0.01399
0.041932 ... ... 243'6 -6'0 237'6 4050 0'1 0'0 0'1 ... ... 0.014289
0.042184 ... ... 238'6 -6'0 232'6 4100 0'1 0'0 0'1 ... ... 0.014598
0.042433 ... ... 233'6 -6'0 227'6 4150 0'1 0'0 0'1 ... ... 0.014917
0.042682 ... ... 228'6 -6'0 222'6 4200 0'1 0'0 0'1 ... ... 0.015247
0.042929 ... ... 223'6 -6'0 217'6 4250 0'1 0'0 0'1 ... ... 0.015589
0.043175 ... ... 218'6 -6'0 212'6 4300 0'1 0'0 0'1 ... ... 0.015944
0.043419 ... ... 213'6 -6'0 207'6 4350 0'1 0'0 0'1 ... ... 0.016313
0.043662 ... ... 208'6 -6'0 202'6 4400 0'1 0'0 0'1 ... ... 0.016695
0.043904 ... ... 203'6 -6'0 197'6 4450 0'1 0'0 0'1 ... ... 0.017092
0.044145 ... ... 198'6 -6'0 192'6 4500 0'1 0'0 0'1 ... ... 0.017506
0.044384 ... ... 193'6 -6'0 187'6 4550 0'1 0'0 0'1 ... ... 0.017937
0.044622 ... ... 188'6 -6'0 182'6 4600 0'1 0'0 0'1 ... ... 0.018388
0.044859 ... ... 183'6 -6'0 177'6 4650 0'1 0'0 0'1 ... ... 0.018858
0.045095 ... ... 178'6 -6'0 172'6 4700 0'1 0'0 0'1 ... ... 0.019348
0.04533 ... ... 173'6 -6'0 167'6 4750 0'1 0'0 0'1 ... ... 0.019861
0.045563 ... ... 168'6 -6'0 162'6 4800 0'1 0'0 0'1 ... ... 0.0204
0.045796 ... ... 163'6 -6'0 157'6 4850 0'1 0'0 0'1 0'1 0'1 0.020967
0.046027 ... ... 158'6 -6'0 152'6 4900 0'2 0'1 0'1 0'2 0'1 0.034982
0.056081 ... ... 153'6 -5'7 147'7 4950 0'2 0'1 0'1 ... ... 0.035962
0.056684 ... ... 148'6 -5'7 142'7 5000 0'2 0'0 0'2 ... ... 0.036995
0.057311 ... ... 143'7 -6'0 137'7 5050 0'2 0'0 0'2 ... ... 0.038085
0.057965 ... ... 138'7 -6'0 132'7 5100 0'2 0'0 0'2 0'2 0'2 0.039239
0.058649 ... ... 133'7 -6'0 127'7 5150 0'2 0'0 0'2 ... ... 0.040461
0.059367 ... ... 129'0 -6'1 122'7 5200 0'2 -0'1 0'3 ... ... 0.04176
0.071004 ... ... 124'0 -6'0 118'0 5250 0'3 0'0 0'3 ... ... 0.056326
0.082342 ... ... 119'1 -6'0 113'1 5300 0'4 0'0 0'4 0'4 0'4 0.069856
0.093547 ... ... 114'1 -5'7 108'2 5350 0'5 0'0 0'5 ... ... 0.082826
0.104745 ... ... 109'2 -5'7 103'3 5400 0'6 0'0 0'6 ... ... 0.095508
0.116034 ... ... 104'3 -5'7 98'4 5450 0'7 0'0 0'7 ... ... 0.108086
0.127501 ... ... 99'4 -5'7 93'5 5500 1'0 0'0 1'0 0'7 0'7 0.120697
0.146713 ... ... 94'6 -5'7 88'7 5550 1'2 0'1 1'1 1'0 1'0 0.141299
0.165434 ... ... 90'0 -5'7 84'1 5600 1'4 0'1 1'3 1'5 1'1 0.161144
0.189987 ... ... 85'2 -5'6 79'4 5650 1'7 0'2 1'5 1'4 1'4 0.186797
0.213487 ... ... 80'5 -5'6 74'7 5700 2'2 0'2 2'0 2'4 1'6 0.211161
0.241059 ... ... 76'0 -5'5 70'3 5750 2'6 0'3 2'3 2'6 2'1 0.239494
0.27131 ... ... 71'4 -5'4 66'0 5800 3'3 0'4 2'7 3'4 2'4 0.27037
0.299645 ... ... 67'1 -5'4 61'5 5850 4'0 0'4 3'4 4'3 3'1 0.299172
0.329522 ... ... 62'7 -5'4 57'3 5900 4'6 0'4 4'2 4'0 3'6 0.329408
0.362313 ... ... 58'6 -5'3 53'3 5950 5'5 0'4 5'1 6'2 4'7 0.360101
0.392012 52'3 52'3 54'6 -5'3 49'3 6000 6'6 0'5 6'1 7'6 5'4 0.392308
0.422209 ... ... 50'7 -5'2 45'5 6050 8'0 0'6 7'2 7'2 6'7 0.422579
0.451168 50'0 50'0 47'2 -5'1 42'1 6100 9'4 0'7 8'5 10'5 8'0 0.451542
0.477546 ... ... 43'7 -5'0 38'7 6150 11'1 1'0 10'1 10'2 8'7 0.477145
0.499458 42'0 37'1 40'4 -4'7 35'5 6200 13'0 1'1 11'7 13'0 10'0 0.499722
0.518354 32'7 32'4 37'3 -4'5 32'6 6250 15'0 1'2 13'6 15'7 12'0 0.518256
0.532797 ... ... 34'4 -4'5 29'7 6300 17'2 1'4 15'6 17'0 14'2 0.5329
0.543336 30'7 27'4 31'5 -4'2 27'3 6350 19'5 1'5 18'0 19'1 17'0 0.543329
0.549664 30'0 24'2 29'0 -4'1 24'7 6400 22'1 1'7 20'2 21'3 19'0 0.549664
0.552003 26'0 24'1 26'3 -3'5 22'6 6450 24'7 2'2 22'5 27'3 21'3 0.552005
0.550555 25'2 19'7 24'0 -3'3 20'5 6500 27'7 2'5 25'2 30'2 24'0 0.55056
0.545625 21'4 18'2 22'0 -3'2 18'6 6550 31'0 2'7 28'1 ... ... 0.545651
0.537521 19'3 16'4 20'0 -3'0 17'0 6600 34'2 3'0 31'2 34'4 34'4 0.537593
0.526558 14'6 14'5 18'2 -2'7 15'3 6650 37'5 3'1 34'4 ... ... 0.526711
0.513073 18'2 13'4 16'5 -2'6 13'7 6700 41'1 3'2 37'7 39'7 37'2 0.513347
0.497431 14'0 12'0 15'1 -2'5 12'4 6750 44'6 3'4 41'2 ... ... 0.497875
0.480947 13'0 10'0 13'6 -2'3 11'3 6800 48'4 3'5 44'7 ... ... 0.480707
0.462487 12'2 9'1 12'3 -2'1 10'2 6850 52'3 3'6 48'5 ... ... 0.462298
0.441864 12'3 8'7 11'2 -2'1 9'1 6900 56'3 4'0 52'3 ... ... 0.44315
0.422131 9'4 8'0 10'1 -1'7 8'2 6950 60'3 4'1 56'2 ... ... 0.422179
0.400824 9'5 6'2 9'1 -1'6 7'3 7000 64'4 4'2 60'2 ... ... 0.401071
0.379945 7'0 6'3 8'2 -1'5 6'5 7050 68'6 4'3 64'3 ... ... 0.380449
0.357627 5'4 5'4 7'4 -1'5 5'7 7100 73'0 4'3 68'5 ... ... 0.358458
0.336508 7'4 7'4 6'6 -1'4 5'2 7150 77'3 4'4 72'7 ... ... 0.337726
0.317347 6'4 4'4 6'1 -1'3 4'6 7200 81'7 4'5 77'2 81'2 81'2 0.319001
0.297406 4'6 4'6 5'4 -1'2 4'2 7250 86'3 4'6 81'5 82'1 82'1 0.299577
0.28036 5'3 3'5 5'0 -1'1 3'7 7300 90'7 4'6 86'1 ... ... 0.279287
0.262876 4'0 4'0 4'4 -1'0 3'4 7350 95'4 4'7 90'5 ... ... 0.262122
0.244826 4'0 4'0 4'1 -1'0 3'1 7400 100'2 5'1 95'1 ... ... 0.248873
0.230865 3'1 3'1 3'6 -0'7 2'7 7450 104'7 5'1 99'6 ... ... 0.230936
0.216743 3'3 2'3 3'3 -0'6 2'5 7500 109'6 5'2 104'4 ... ... 0.222223
0.207617 2'3 2'3 3'1 -0'5 2'4 7550 114'4 5'3 109'1 ... ... 0.208702
0.19327 2'5 2'3 2'7 -0'5 2'2 7600 119'2 5'3 113'7 ... ... 0.194959
0.178536 ... ... 2'5 -0'5 2'0 7650 124'1 5'4 118'5 ... ... 0.186559
0.16946 ... ... 2'3 -0'4 1'7 7700 128'7 5'4 123'3 ... ... 0.172491
0.154062 ... ... 2'2 -0'5 1'5 7750 133'6 5'4 128'2 ... ... 0.16416
0.144828 1'6 1'4 2'0 -0'4 1'4 7800 138'4 5'4 133'0 ... ... 0.149508
0.135556 ... ... ... ... 1'3 7850 143'3 ... ... ... ... 0.14108
0.126206 ... ... 1'6 -0'4 1'2 7900 148'2 5'4 142'6 ... ... 0.132646
0.116733 ... ... ... ... 1'1 7950 153'1 ... ... ... ... 0.124173
0.114884 1'3 1'0 1'4 -0'3 1'1 8000 158'1 5'5 152'4 ... ... 0.122939
0.105413 ... ... ... ... 1'0 8050 163'0 ... ... ... ... 0.114587
0.10382 ... ... 1'2 -0'2 1'0 8100 168'0 5'6 162'2 ... ... 0.113607
0.092904 1'0 1'0 1'1 -0'2 0'7 8200 177'7 5'6 172'1 ... ... 0.10457
0.082021 1'0 1'0 1'0 -0'2 0'6 8300 187'6 5'6 182'0 ... ... 0.095757
0.079845 ... ... 0'7 -0'1 0'6 8400 197'6 5'7 191'7 ... ... 0.094762
0.069217 ... ... 0'6 -0'1 0'5 8500 207'5 5'7 201'6 ... ... 0.086461
0.058308 ... ... 0'5 -0'1 0'4 8600 217'4 5'7 211'5 ... ... 0.078229
0.04689 ... ... 0'5 -0'2 0'3 8700 227'3 5'6 221'5 ... ... 0.070002
0.034577 ... ... 0'4 -0'2 0'2 8800 237'3 5'7 231'4 ... ... 0.070057
0.033785 ... ... 0'4 -0'2 0'2 8900 247'2 5'6 241'4 ... ... 0.062062
0.033042 ... ... 0'3 -0'1 0'2 9000 257'2 5'7 251'3 ... ... 0.062417
0.032346 ... ... 0'3 -0'1 0'2 9100 267'2 5'7 261'3 ... ... 0.06277
0.031693 0'2 0'2 0'2 0'0 0'2 9200 277'2 6'0 271'2 ... ... 0.063122
0.031079 ... ... 0'2 0'0 0'2 9300 287'2 6'0 281'2 ... ... 0.063471
0.0305 ... ... ... ... 0'2 9400 297'2 ... ... ... ... 0.063819
0.018098 ... ... ... ... 0'1 9500 307'2 ... ... ... ... 0.064165
0.01777 0'1 0'1 ... ... 0'1 9600 317'2 ... ... ... ... 0.06451
0.01746 0'1 0'1 ... ... 0'1 9700 327'2 ... ... ... ... 0.064853

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.