DairyVisor Data

Markets - Grains

Underlying Price: 815'6
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.015924 ... ... 554'5 -18'6 535'7 2800 0'1 0'0 0'1 ... ... 0
0.016278 ... ... 544'5 -18'6 525'7 2900 0'1 0'0 0'1 ... ... 0
0.016634 ... ... 534'5 -18'6 515'7 3000 0'1 0'0 0'1 ... ... 0
0.016994 ... ... 524'5 -18'6 505'7 3100 0'1 0'0 0'1 ... ... 0
0.017358 ... ... 514'5 -18'6 495'7 3200 0'1 0'0 0'1 ... ... 0
0.017727 ... ... 504'5 -18'6 485'7 3300 0'1 0'0 0'1 ... ... 0
0.0181 ... ... 494'5 -18'6 475'7 3400 0'1 0'0 0'1 ... ... 0
0.018479 ... ... 484'5 -18'6 465'7 3500 0'1 0'0 0'1 ... ... 0
0.018863 ... ... 474'5 -18'6 455'7 3600 0'1 0'0 0'1 ... ... 0
0.019254 ... ... 464'5 -18'6 445'7 3700 0'1 0'0 0'1 ... ... 0
0.019653 ... ... 454'5 -18'6 435'7 3800 0'1 0'0 0'1 ... ... 0
0.020059 ... ... 444'5 -18'6 425'7 3900 0'1 0'0 0'1 ... ... 0
0.020475 ... ... 434'5 -18'6 415'7 4000 0'1 0'0 0'1 ... ... 0
0.0209 ... ... 424'5 -18'6 405'7 4100 0'1 0'0 0'1 ... ... 0
0.021336 ... ... 414'5 -18'6 395'7 4200 0'1 0'0 0'1 ... ... 0
0.021783 ... ... 404'5 -18'6 385'7 4300 0'1 0'0 0'1 ... ... 0
0.022242 ... ... 394'5 -18'6 375'7 4400 0'1 0'0 0'1 ... ... 0
0.022715 ... ... 384'5 -18'6 365'7 4500 0'1 0'0 0'1 ... ... 0
0.023204 ... ... 374'5 -18'6 355'7 4600 0'1 0'0 0'1 ... ... 0
0.023708 ... ... 364'5 -18'6 345'7 4700 0'1 0'0 0'1 ... ... 0
0.024231 ... ... 354'5 -18'6 335'7 4800 0'1 0'0 0'1 ... ... 0
0.024773 ... ... 344'5 -18'6 325'7 4900 0'1 0'0 0'1 ... ... 0
0.025335 ... ... 334'5 -18'6 315'7 5000 0'1 0'0 0'1 ... ... 0
0.025921 ... ... 324'5 -18'6 305'7 5100 0'1 0'0 0'1 ... ... 0
0.026533 ... ... 314'5 -18'6 295'7 5200 0'1 0'0 0'1 ... ... 0
0.027174 ... ... 304'5 -18'6 285'7 5300 0'1 0'0 0'1 ... ... 0
0.027846 ... ... 294'5 -18'6 275'7 5400 0'1 0'0 0'1 ... ... 0
0.028552 ... ... 284'5 -18'6 265'7 5500 0'1 0'0 0'1 ... ... 0
0.029296 ... ... 274'5 -18'6 255'7 5600 0'1 0'0 0'1 ... ... 0
0.029684 ... ... 269'5 -18'6 250'7 5650 0'1 0'0 0'1 ... ... 0
0.030083 ... ... 264'5 -18'6 245'7 5700 0'1 0'0 0'1 ... ... 0
0.030495 ... ... 259'5 -18'6 240'7 5750 0'1 0'0 0'1 ... ... 0
0.030919 ... ... 254'5 -18'6 235'7 5800 0'1 0'0 0'1 ... ... 0
0.031357 ... ... 249'5 -18'6 230'7 5850 0'1 0'0 0'1 ... ... 0
0.031809 ... ... 244'5 -18'6 225'7 5900 0'1 0'0 0'1 ... ... 0
0.032275 ... ... 239'5 -18'6 220'7 5950 0'1 0'0 0'1 ... ... 0
0.046775 ... ... 234'5 -18'5 216'0 6000 0'2 0'1 0'1 ... ... 0
0.047573 ... ... 229'5 -18'5 211'0 6050 0'2 0'1 0'1 ... ... 0
0.048402 ... ... 224'5 -18'5 206'0 6100 0'2 0'1 0'1 ... ... 0
0.049262 ... ... 219'6 -18'6 201'0 6150 0'2 0'0 0'2 ... ... 0
0.050156 ... ... 214'6 -18'6 196'0 6200 0'2 0'0 0'2 ... ... 0
0.064364 ... ... 209'6 -18'5 191'1 6250 0'3 0'1 0'2 ... ... 0
0.06562 ... ... 204'6 -18'5 186'1 6300 0'3 0'1 0'2 ... ... 0
0.066926 ... ... 199'7 -18'6 181'1 6350 0'3 0'0 0'3 ... ... 0
0.068289 ... ... 194'7 -18'6 176'1 6400 0'3 0'0 0'3 ... ... 0
0.082494 ... ... 189'7 -18'5 171'2 6450 0'4 0'1 0'3 ... ... 0
0.084265 ... ... 185'0 -18'6 166'2 6500 0'4 0'0 0'4 ... ... 0
0.098159 ... ... 180'0 -18'5 161'3 6550 0'5 0'1 0'4 ... ... 0
0.10037 ... ... 175'0 -18'5 156'3 6600 0'5 0'1 0'4 ... ... 0
0.102686 ... ... 170'1 -18'6 151'3 6650 0'6 0'1 0'5 ... ... 0
0.116882 ... ... 165'2 -18'6 146'4 6700 0'6 0'0 0'6 ... ... 0
0.130818 ... ... 160'2 -18'5 141'5 6750 0'7 0'1 0'6 ... ... 0
0.134046 ... ... 155'3 -18'6 136'5 6800 0'7 0'0 0'7 ... ... 0
0.148256 ... ... 150'4 -18'6 131'6 6850 1'0 0'0 1'0 ... ... 0
0.162441 ... ... 145'5 -18'6 126'7 6900 1'1 0'0 1'1 ... ... 0
0.176686 ... ... 140'6 -18'6 122'0 6950 1'2 0'0 1'2 ... ... 0
0.200168 ... ... 135'7 -18'5 117'2 7000 1'4 0'1 1'3 ... ... 0
0.214485 ... ... 131'0 -18'5 112'3 7050 1'5 0'1 1'4 ... ... 0
0.237311 ... ... 126'2 -18'5 107'5 7100 1'7 0'1 1'6 ... ... 0
0.259771 ... ... 121'3 -18'4 102'7 7150 2'1 0'1 2'0 ... ... 0
0.282045 ... ... 116'5 -18'4 98'1 7200 2'3 0'1 2'2 2'4 2'4 0
0.310877 ... ... 112'0 -18'4 93'4 7250 2'6 0'2 2'4 3'2 3'2 0
0.338922 ... ... 107'2 -18'3 88'7 7300 3'1 0'3 2'6 3'5 3'5 0
0.371866 ... ... 102'5 -18'2 84'3 7350 3'5 0'4 3'1 4'1 4'1 0
0.408327 ... ... 98'1 -18'1 80'0 7400 4'2 0'5 3'5 5'0 5'0 0
0.442875 ... ... 93'5 -18'0 75'5 7450 4'7 0'6 4'1 ... ... 0
0.479611 ... ... 89'1 -17'6 71'3 7500 5'6 1'1 4'5 7'0 6'2 0
0.520482 ... ... 84'6 -17'3 67'3 7550 6'5 1'3 5'2 ... ... 0
0.557949 ... ... 80'4 -17'1 63'3 7600 7'5 1'5 6'0 8'0 7'6 0
0.594751 ... ... 76'3 -16'7 59'4 7650 8'6 1'7 6'7 ... ... 0
0.630191 52'0 52'0 72'2 -16'4 55'6 7700 10'0 2'2 7'6 12'3 12'3 0
0.664991 ... ... 68'3 -16'1 52'2 7750 11'4 2'5 8'7 ... ... 0
0.696704 ... ... 64'4 -15'5 48'7 7800 13'1 3'1 10'0 14'4 12'4 0
0.725056 ... ... 60'7 -15'2 45'5 7850 14'7 3'4 11'3 ... ... 0
0.750314 39'4 39'4 57'3 -14'6 42'5 7900 16'7 4'0 12'7 ... ... 0
0.771164 ... ... 54'0 -14'3 39'5 7950 18'7 4'3 14'4 22'5 19'2 0
0.788518 40'5 34'0 50'6 -13'6 37'0 8000 21'2 5'0 16'2 26'0 19'4 0
0.801494 ... ... 47'6 -13'3 34'3 8050 23'5 5'3 18'2 ... ... 0
0.810461 28'5 28'5 44'7 -12'7 32'0 8100 26'2 5'7 20'3 ... ... 0
0.81544 ... ... 42'1 -12'3 29'6 8150 29'0 6'3 22'5 ... ... 0
0.816636 32'0 26'0 39'4 -11'7 27'5 8200 31'7 6'7 25'0 ... ... 0
0.814276 30'0 30'0 37'1 -11'4 25'5 8250 34'7 7'2 27'5 ... ... 0
0.808613 29'0 23'7 34'7 -11'1 23'6 8300 38'0 7'5 30'3 ... ... 0
0.799927 21'2 21'2 32'5 -10'5 22'0 8350 41'2 8'1 33'1 ... ... 0
0.788531 24'4 18'1 30'5 -10'2 20'3 8400 44'5 8'4 36'1 ... ... 0
0.774774 18'2 18'2 28'5 -9'6 18'7 8450 48'1 9'0 39'1 ... ... 0
0.759038 22'7 16'7 26'7 -9'3 17'4 8500 51'6 9'3 42'3 ... ... 0
0.74097 ... ... 25'1 -9'0 16'1 8550 55'3 9'6 45'5 ... ... 0
0.721429 ... ... 23'4 -8'5 14'7 8600 59'1 10'1 49'0 ... ... 0
0.700869 ... ... 22'0 -8'2 13'6 8650 63'0 10'4 52'4 ... ... 0
0.67978 ... ... 20'4 -7'6 12'6 8700 67'0 11'0 56'0 ... ... 0
0.657107 11'5 11'5 19'1 -7'3 11'6 8750 71'0 11'3 59'5 ... ... 0
0.634539 12'0 9'2 17'7 -7'0 10'7 8800 75'0 11'5 63'3 ... ... 0
0.610598 ... ... 16'6 -6'6 10'0 8850 79'2 12'0 67'2 ... ... 0
0.58513 9'4 9'4 15'5 -6'4 9'1 8900 83'3 12'2 71'1 ... ... 0
0.563158 ... ... 14'5 -6'1 8'4 8950 87'6 12'5 75'1 ... ... 0
0.537573 8'6 6'6 13'5 -5'7 7'6 9000 92'0 12'7 79'1 ... ... 0
0.516792 ... ... 12'5 -5'3 7'2 9050 96'4 13'3 83'1 ... ... 0
0.492163 ... ... 11'7 -5'2 6'5 9100 100'7 13'4 87'3 ... ... 0
0.470061 6'0 6'0 11'0 -4'7 6'1 9150 105'3 13'7 91'4 ... ... 0
0.451182 ... ... 10'3 -4'5 5'6 9200 110'0 14'1 95'7 ... ... 0
0.427895 ... ... 9'5 -4'3 5'2 9250 114'4 14'3 100'1 ... ... 0
0.408185 6'7 6'7 9'0 -4'1 4'7 9300 119'1 14'5 104'4 ... ... 0
0.388058 ... ... 8'3 -3'7 4'4 9350 123'6 14'7 108'7 ... ... 0
0.372422 ... ... 7'7 -3'5 4'2 9400 128'4 15'1 113'3 ... ... 0
0.351519 5'5 5'5 7'3 -3'4 3'7 9450 133'1 15'2 117'7 ... ... 0
0.335498 3'7 3'7 6'7 -3'2 3'5 9500 137'7 15'4 122'3 ... ... 0
0.319314 ... ... 6'4 -3'1 3'3 9550 142'5 15'5 127'0 ... ... 0
0.308869 ... ... 6'1 -2'7 3'2 9600 147'3 15'6 131'5 ... ... 0
0.292486 ... ... 5'6 -2'6 3'0 9650 152'2 16'0 136'2 ... ... 0
0.275788 ... ... 5'3 -2'5 2'6 9700 157'0 16'1 140'7 ... ... 0
0.265431 ... ... 5'0 -2'3 2'5 9750 161'7 16'3 145'4 ... ... 0
0.25514 ... ... 4'6 -2'2 2'4 9800 166'6 16'4 150'2 ... ... 0
0.2449 ... ... 4'4 -2'1 2'3 9850 171'4 16'4 155'0 ... ... 0
0.227446 ... ... 4'2 -2'1 2'1 9900 176'3 16'5 159'6 ... ... 0
0.217047 ... ... 4'0 -2'0 2'0 9950 181'2 16'6 164'4 ... ... 0
0.214268 2'0 2'0 3'6 -1'6 2'0 10000 186'1 16'7 169'2 ... ... 0.209959
0.204016 ... ... 3'5 -1'6 1'7 10050 191'1 17'0 174'1 ... ... 0.207414
0.193705 ... ... 3'3 -1'5 1'6 10100 196'0 17'1 178'7 ... ... 0.197297
0.183307 ... ... 3'2 -1'5 1'5 10150 200'7 17'1 183'6 ... ... 0.187109
0.181118 ... ... 3'0 -1'3 1'5 10200 205'6 17'2 188'4 ... ... 0.176823
0.170756 ... ... 2'7 -1'3 1'4 10250 210'6 17'3 193'3 ... ... 0.174848
0.16024 ... ... 2'6 -1'3 1'3 10300 215'5 17'3 198'2 ... ... 0.164583
0.158418 ... ... 2'5 -1'2 1'3 10350 220'5 17'4 203'1 ... ... 0.162822
0.147849 ... ... 2'4 -1'2 1'2 10400 225'4 17'4 208'0 ... ... 0.152532
0.146223 ... ... 2'3 -1'1 1'2 10450 230'4 17'5 212'7 ... ... 0.150968
0.144651 ... ... 2'2 -1'0 1'2 10500 235'3 17'5 217'6 ... ... 0.140605
0.134102 ... ... 2'1 -1'0 1'1 10550 240'3 17'6 222'5 ... ... 0.139222
0.132704 ... ... 2'1 -1'0 1'1 10600 245'3 17'7 227'4 ... ... 0.137885
0.121981 ... ... 2'0 -1'0 1'0 10650 250'2 17'6 232'4 ... ... 0.127517
0.120744 ... ... 1'7 -0'7 1'0 10700 255'2 17'7 237'3 ... ... 0.126343
0.119546 ... ... 1'6 -0'6 1'0 10750 260'2 18'0 242'2 ... ... 0.125206
0.118383 ... ... 1'6 -0'6 1'0 10800 265'1 17'7 247'2 ... ... 0.114762
0.10764 ... ... 1'5 -0'6 0'7 10850 270'1 18'0 252'1 ... ... 0.113773
0.106618 0'7 0'7 1'5 -0'6 0'7 10900 275'1 18'0 257'1 ... ... 0.112814
0.10466 ... ... 1'4 -0'5 0'7 11000 285'0 18'0 267'0 ... ... 0.101392
0.092947 ... ... 1'3 -0'5 0'6 11100 295'0 18'1 276'7 ... ... 0.099819
0.091338 ... ... 1'2 -0'4 0'6 11200 305'0 18'2 286'6 ... ... 0.098334
0.079528 0'4 0'4 1'1 -0'4 0'5 11300 314'7 18'2 296'5 ... ... 0.087176
0.07822 ... ... 1'0 -0'3 0'5 11400 324'7 18'3 306'4 ... ... 0.085995
0.076978 ... ... 1'0 -0'3 0'5 11500 334'7 18'3 316'4 ... ... 0.084878
0.065095 ... ... 0'7 -0'3 0'4 11600 344'6 18'3 326'3 ... ... 0.0738
0.064106 ... ... 0'7 -0'3 0'4 11700 354'6 18'3 336'3 ... ... 0.072937
0.063163 ... ... 0'6 -0'2 0'4 11800 364'6 18'4 346'2 ... ... 0.072118
0.050935 ... ... 0'6 -0'3 0'3 11900 374'5 18'3 356'2 ... ... 0.060933
0.050213 ... ... 0'6 -0'3 0'3 12000 384'5 18'4 366'1 ... ... 0.06034
0.049522 ... ... 0'5 -0'2 0'3 12100 394'5 18'4 376'1 ... ... 0.059775
0.04886 ... ... 0'5 -0'2 0'3 12200 404'4 18'3 386'1 ... ... 0.048254
0.036057 ... ... 0'5 -0'3 0'2 12300 414'4 18'4 396'0 ... ... 0.047895
0.035587 ... ... 0'4 -0'2 0'2 12400 424'4 18'4 406'0 ... ... 0.047552
0.035136 ... ... 0'4 -0'2 0'2 12500 434'4 18'4 416'0 ... ... 0.047227
0.034703 ... ... 0'4 -0'2 0'2 12600 444'4 18'4 426'0 ... ... 0.046918
0.034286 ... ... 0'4 -0'2 0'2 12700 454'4 18'5 435'7 ... ... 0.046624
0.033886 ... ... 0'3 -0'1 0'2 12800 464'3 18'4 445'7 ... ... 0.034965
0.020021 ... ... 0'3 -0'2 0'1 12900 474'3 18'4 455'7 ... ... 0.034849
0.019789 ... ... 0'3 -0'2 0'1 13000 484'3 18'4 465'7 ... ... 0.03474
0.019565 ... ... 0'3 -0'2 0'1 13100 494'3 18'4 475'7 ... ... 0.034639
0.019347 ... ... 0'3 -0'2 0'1 13200 504'3 18'4 485'7 ... ... 0.034544

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.