DairyVisor Data

Markets - Grains

Underlying Price: 628'2
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 ... ... 334'2 0'0 334'2 2700 0'1 0'0 0'1 ... ... 0.009589
0 ... ... 324'2 0'0 324'2 2800 0'1 0'0 0'1 ... ... 0.009958
0 ... ... 314'2 0'0 314'2 2900 0'1 0'0 0'1 ... ... 0.010342
0 ... ... 304'2 0'0 304'2 3000 0'1 0'0 0'1 ... ... 0.010742
0 ... ... 294'2 0'0 294'2 3100 0'1 0'0 0'1 ... ... 0.01116
0 ... ... 284'2 0'0 284'2 3200 0'1 0'0 0'1 ... ... 0.011597
0 ... ... 274'2 0'0 274'2 3300 0'1 0'0 0'1 ... ... 0.012055
0 ... ... 264'2 0'0 264'2 3400 0'1 0'0 0'1 ... ... 0.012536
0 ... ... 254'2 0'0 254'2 3500 0'1 0'0 0'1 ... ... 0.013043
0 ... ... 244'2 0'0 244'2 3600 0'1 0'0 0'1 ... ... 0.01358
0 ... ... 234'2 0'0 234'2 3700 0'1 0'0 0'1 ... ... 0.014146
0 ... ... 224'2 0'0 224'2 3800 0'1 0'0 0'1 ... ... 0.014747
0 ... ... 214'2 0'0 214'2 3900 0'1 0'0 0'1 ... ... 0.015387
0 ... ... 204'2 0'0 204'2 4000 0'1 0'0 0'1 ... ... 0.016069
0 ... ... 199'2 0'0 199'2 4050 0'1 0'0 0'1 ... ... 0.016427
0 ... ... 194'2 0'0 194'2 4100 0'1 0'0 0'1 ... ... 0.016798
0 ... ... 189'2 0'0 189'2 4150 0'1 0'0 0'1 ... ... 0.017183
0 ... ... 184'2 0'0 184'2 4200 0'1 0'0 0'1 ... ... 0.017583
0 ... ... 179'2 0'0 179'2 4250 0'1 0'0 0'1 ... ... 0.017999
0 ... ... 174'2 0'0 174'2 4300 0'1 0'0 0'1 ... ... 0.018429
0 ... ... 169'2 0'0 169'2 4350 0'1 0'0 0'1 ... ... 0.018878
0 ... ... 164'2 0'0 164'2 4400 0'1 0'0 0'1 ... ... 0.019346
0 ... ... 159'2 0'0 159'2 4450 0'1 0'0 0'1 ... ... 0.019833
0 ... ... 154'2 0'0 154'2 4500 0'1 0'0 0'1 ... ... 0.020343
0 ... ... 149'2 0'0 149'2 4550 0'1 0'0 0'1 ... ... 0.020874
0 ... ... 144'2 0'0 144'2 4600 0'1 0'0 0'1 ... ... 0.02143
0 ... ... 139'2 0'0 139'2 4650 0'1 0'0 0'1 ... ... 0.022014
0 ... ... 134'2 0'0 134'2 4700 0'1 0'0 0'1 ... ... 0.022627
0 ... ... 129'2 0'0 129'2 4750 0'1 0'0 0'1 ... ... 0.023273
0 ... ... 124'2 0'0 124'2 4800 0'1 0'0 0'1 ... ... 0.023951
0 ... ... 119'2 0'0 119'2 4850 0'1 0'0 0'1 ... ... 0.024667
0 ... ... 114'3 0'0 114'3 4900 0'2 0'0 0'2 ... ... 0.041117
0 ... ... 109'3 0'0 109'3 4950 0'2 0'0 0'2 0'2 0'2 0.042365
0 ... ... 104'3 0'0 104'3 5000 0'3 0'0 0'3 ... ... 0.057143
0 ... ... 99'4 0'0 99'4 5050 0'3 0'0 0'3 ... ... 0.058928
0 ... ... 94'5 0'0 94'5 5100 0'3 -0'1 0'4 0'3 0'3 0.060825
0 ... ... 89'6 0'0 89'6 5150 0'5 0'0 0'5 ... ... 0.086609
0 ... ... 84'7 0'0 84'7 5200 0'6 0'0 0'6 ... ... 0.099827
0 ... ... 80'0 0'0 80'0 5250 0'5 -0'3 1'0 0'5 0'5 0.092497
0 ... ... 75'2 0'0 75'2 5300 1'1 0'0 1'1 ... ... 0.134606
0 ... ... 70'4 0'0 70'4 5350 0'7 -0'5 1'4 1'1 0'7 0.120871
0 ... ... 65'7 0'0 65'7 5400 1'0 -0'6 1'6 1'3 1'0 0.135085
0 ... ... 61'2 0'0 61'2 5450 1'1 -1'1 2'2 1'5 1'1 0.149503
0 ... ... 56'7 0'0 56'7 5500 1'7 -0'7 2'6 2'3 1'7 0.201819
0 ... ... 52'4 0'0 52'4 5550 1'7 -1'4 3'3 2'2 1'7 0.20934
0 ... ... 48'3 0'0 48'3 5600 2'4 -1'5 4'1 3'1 2'4 0.248217
0 ... ... 44'2 0'0 44'2 5650 2'7 -2'2 5'1 3'0 2'6 0.273642
0 ... ... 40'4 0'0 40'4 5700 3'2 -3'0 6'2 3'2 3'2 0.298743
0 ... ... 36'7 0'0 36'7 5750 4'1 -3'4 7'5 6'0 4'1 0.339212
0 ... ... 33'3 0'0 33'3 5800 5'1 -4'1 9'2 5'1 4'7 0.378386
0 ... ... 30'2 0'0 30'2 5850 6'7 -4'1 11'0 7'3 6'7 0.426187
0 31'4 31'4 27'2 4'2 31'4 5900 10'0 -3'0 13'0 10'5 10'0 0.478354
0 ... ... 24'3 0'0 24'3 5950 10'4 -4'6 15'2 12'7 10'4 0.496942
0.427912 32'4 32'4 21'7 10'5 32'4 6000 9'6 -7'7 17'5 12'5 9'5 0.506356
0.480693 29'0 23'6 19'4 9'4 29'0 6050 12'3 -7'7 20'2 16'0 12'3 0.538153
0.554703 31'0 20'5 17'3 13'5 31'0 6100 13'5 -9'4 23'1 19'5 13'5 0.557385
0.572221 27'2 21'7 15'3 11'7 27'2 6150 15'4 -10'5 26'1 19'0 15'4 0.57486
0.585807 23'6 19'2 13'5 9'3 23'0 6200 18'3 -11'0 29'3 19'2 18'3 0.588379
0.595998 20'6 13'4 12'1 8'5 20'6 6250 32'6 0'0 32'6 ... ... 0.595963
0.599351 19'0 14'3 10'5 8'2 18'7 6300 23'6 -12'5 36'3 23'6 22'7 0.599287
0.588545 ... ... 9'3 0'0 9'3 6350 25'6 -14'2 40'0 27'0 25'6 0.597604
0.590721 16'4 16'4 8'2 8'2 16'4 6400 43'7 0'0 43'7 ... ... 0.598641
0.577509 13'7 13'6 7'2 6'5 13'7 6450 47'7 0'0 47'7 ... ... 0.596724
0.567399 13'6 7'1 6'2 7'4 13'6 6500 36'4 -15'3 51'7 36'4 36'4 0.571062
0.534551 9'7 6'0 5'4 4'3 9'7 6550 56'1 0'0 56'1 ... ... 0.590225
0.524329 10'4 6'4 4'6 5'3 10'1 6600 43'7 -16'4 60'3 43'7 43'7 0.539681
0.506858 9'4 6'0 4'2 5'2 9'4 6650 64'6 0'0 64'6 ... ... 0.581512
0.385363 ... ... 3'6 0'0 3'6 6700 69'2 0'0 69'2 ... ... 0.576824
0.444096 6'5 5'1 3'2 3'3 6'5 6750 73'7 0'0 73'7 ... ... 0.572134
0.406855 5'3 5'3 2'7 2'4 5'3 6800 78'3 0'0 78'3 ... ... 0.567028
0.405112 5'6 3'7 2'4 3'2 5'6 6850 83'1 0'0 83'1 ... ... 0.562371
0.274924 ... ... 2'2 0'0 2'2 6900 87'6 0'0 87'6 ... ... 0.557357
0.36512 4'7 3'0 2'0 2'7 4'7 6950 92'4 0'0 92'4 ... ... 0.552647
0.342636 4'3 2'4 1'6 2'5 4'3 7000 97'2 0'0 97'2 ... ... 0.547945
0.270095 2'5 2'5 1'4 1'1 2'5 7050 102'1 0'0 102'1 ... ... 0.543673
0.284776 3'1 3'1 1'3 1'6 3'1 7100 106'7 0'0 106'7 ... ... 0.539038
0.251373 2'4 1'4 1'2 1'2 2'4 7150 111'6 0'0 111'6 ... ... 0.534886
0.233528 2'2 1'2 1'1 1'1 2'2 7200 116'5 0'0 116'5 ... ... 0.530808
0.20843 1'7 1'7 1'0 0'7 1'7 7250 121'4 0'0 121'4 ... ... 0.526804
0.20382 1'7 1'2 0'7 1'0 1'7 7300 126'3 0'0 126'3 ... ... 0.522873
0.141538 1'0 1'0 0'7 0'1 1'0 7350 131'3 0'0 131'3 ... ... 0.519535
0.173566 1'4 0'7 0'6 0'6 1'4 7400 136'2 0'0 136'2 ... ... 0.515763
0.162102 1'3 0'7 0'5 0'6 1'3 7450 141'1 0'0 141'1 ... ... 0.51206
0.1589 1'3 1'2 0'5 0'6 1'3 7500 146'1 0'0 146'1 ... ... 0.508984
0.147719 1'2 1'1 0'5 0'5 1'2 7550 151'1 0'0 151'1 ... ... 0.505997
0.083301 ... ... 0'4 0'0 0'4 7600 156'0 0'0 156'0 ... ... 0.502517
0.081619 ... ... 0'4 0'0 0'4 7650 161'0 0'0 161'0 ... ... 0.499689
0.103205 0'6 0'6 0'4 0'2 0'6 7700 166'0 0'0 166'0 ... ... 0.49694
0.065127 ... ... 0'3 0'0 0'3 7750 170'7 0'0 170'7 ... ... 0.493661
0.063911 ... ... 0'3 0'0 0'3 7800 175'7 0'0 175'7 ... ... 0.491054
0.061663 ... ... 0'3 0'0 0'3 7900 185'7 0'0 185'7 ... ... 0.48605
0.083233 0'5 0'3 0'3 0'2 0'5 8000 195'7 0'0 195'7 ... ... 0.481305
0.057778 0'3 0'3 0'2 0'1 0'3 8100 205'6 0'0 205'6 ... ... 0.47615
0.067915 0'4 0'3 0'2 0'2 0'4 8200 215'6 0'0 215'6 ... ... 0.471861
0.066083 0'4 0'4 0'2 0'2 0'4 8300 225'6 0'0 225'6 ... ... 0.46778
0.04018 ... ... 0'2 0'0 0'2 8400 235'6 0'0 235'6 ... ... 0.463891
0.02386 ... ... 0'1 0'0 0'1 8500 245'6 0'0 245'6 ... ... 0.460183
0.023242 ... ... 0'1 0'0 0'1 8600 255'6 0'0 255'6 ... ... 0.456641
0.022672 ... ... 0'1 0'0 0'1 8700 265'6 0'0 265'6 ... ... 0.453256
0.022141 ... ... 0'1 0'0 0'1 8800 275'6 0'0 275'6 ... ... 0.450016
0.021643 ... ... 0'1 0'0 0'1 8900 285'6 0'0 285'6 ... ... 0.446913
0.021175 0'1 0'1 0'1 0'0 0'1 9000 295'6 0'0 295'6 ... ... 0.443938
0.020737 ... ... 0'1 0'0 0'1 9100 305'6 0'0 305'6 ... ... 0.441083
0.020326 0'1 0'1 0'1 0'0 0'1 9200 315'6 0'0 315'6 ... ... 0.43834
0.019939 0'1 0'1 0'1 0'0 0'1 9300 325'6 0'0 325'6 ... ... 0.435704

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.