DairyVisor Data

Markets - Grains

Underlying Price: 0'
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
0.130981 ... ... 370'2 25'0 395'2 2800 0'1 0'0 0'1 ... ... 0.008558
0.134953 ... ... 360'2 25'0 385'2 2900 0'1 0'0 0'1 ... ... 0.008867
0.138996 ... ... 350'2 25'0 375'2 3000 0'1 0'0 0'1 ... ... 0.009189
0.143115 ... ... 340'2 25'0 365'2 3100 0'1 0'0 0'1 ... ... 0.009523
0.147319 ... ... 330'2 25'0 355'2 3200 0'1 0'0 0'1 ... ... 0.00987
0.151615 ... ... 320'2 25'0 345'2 3300 0'1 0'0 0'1 ... ... 0.010232
0.156013 ... ... 310'2 25'0 335'2 3400 0'1 0'0 0'1 ... ... 0.010609
0.160522 ... ... 300'2 25'0 325'2 3500 0'1 0'0 0'1 ... ... 0.011005
0.165151 ... ... 290'2 25'0 315'2 3600 0'1 0'0 0'1 ... ... 0.011419
0.169911 ... ... 280'2 25'0 305'2 3700 0'1 0'0 0'1 ... ... 0.011853
0.174814 ... ... 270'2 25'0 295'2 3800 0'1 0'0 0'1 ... ... 0.01231
0.179873 ... ... 260'2 25'0 285'2 3900 0'1 0'0 0'1 ... ... 0.012793
0.1851 ... ... 250'2 25'0 275'2 4000 0'1 0'0 0'1 ... ... 0.013302
0.190512 ... ... 240'2 25'0 265'2 4100 0'1 0'0 0'1 ... ... 0.013841
0.193293 ... ... 235'2 25'0 260'2 4150 0'1 0'0 0'1 ... ... 0.014124
0.196126 ... ... 230'2 25'0 255'2 4200 0'1 0'0 0'1 ... ... 0.014415
0.199013 ... ... 225'2 25'0 250'2 4250 0'1 0'0 0'1 ... ... 0.014716
0.201959 ... ... 220'2 25'0 245'2 4300 0'1 0'0 0'1 ... ... 0.015026
0.204964 ... ... 215'2 25'0 240'2 4350 0'1 0'0 0'1 ... ... 0.015346
0.208032 ... ... 210'2 25'0 235'2 4400 0'1 0'0 0'1 ... ... 0.015678
0.211167 ... ... 205'2 25'0 230'2 4450 0'1 0'0 0'1 ... ... 0.016021
0.21437 ... ... 200'2 25'0 225'2 4500 0'1 0'0 0'1 ... ... 0.016376
0.217646 ... ... 195'2 25'0 220'2 4550 0'1 0'0 0'1 ... ... 0.016745
0.220999 ... ... 190'2 25'0 215'2 4600 0'1 0'0 0'1 ... ... 0.017128
0.224431 ... ... 185'2 25'0 210'2 4650 0'1 0'0 0'1 ... ... 0.017525
0.227947 ... ... 180'2 25'0 205'2 4700 0'1 0'0 0'1 ... ... 0.017938
0.231553 ... ... 175'2 25'0 200'2 4750 0'1 0'0 0'1 ... ... 0.018369
0.235251 ... ... 170'2 25'0 195'2 4800 0'1 0'0 0'1 ... ... 0.018818
0.239048 ... ... 165'2 25'0 190'2 4850 0'1 0'0 0'1 ... ... 0.019287
0.242948 ... ... 160'2 25'0 185'2 4900 0'1 0'0 0'1 ... ... 0.019775
0.246958 ... ... 155'2 25'0 180'2 4950 0'1 0'0 0'1 ... ... 0.020286
0.251083 ... ... 150'2 25'0 175'2 5000 0'1 0'0 0'1 ... ... 0.020821
0.255332 ... ... 145'2 25'0 170'2 5050 0'1 -0'1 0'2 ... ... 0.021383
0.25971 ... ... 140'2 25'0 165'2 5100 0'2 0'0 0'2 ... ... 0.03568
0.265705 ... ... 135'3 25'0 160'3 5150 0'2 0'0 0'2 ... ... 0.036652
0.270381 ... ... 130'3 25'0 155'3 5200 0'2 -0'1 0'3 ... ... 0.037674
0.275214 ... ... 125'4 24'7 150'3 5250 0'3 0'0 0'3 ... ... 0.050801
0.280212 ... ... 120'4 24'7 145'3 5300 0'3 -0'1 0'4 0'4 0'4 0.052253
0.286897 ... ... 115'5 24'7 140'4 5350 0'3 -0'1 0'4 0'4 0'4 0.053787
0.292273 ... ... 110'5 24'7 135'4 5400 0'4 -0'1 0'5 0'4 0'4 0.06665
0.299363 ... ... 105'6 24'7 130'5 5450 0'4 -0'2 0'6 ... ... 0.068677
0.306667 ... ... 100'7 24'7 125'6 5500 0'5 -0'2 0'7 ... ... 0.081354
0.312714 ... ... 96'1 24'5 120'6 5550 0'6 -0'2 1'0 ... ... 0.093709
0.320504 ... ... 91'2 24'5 115'7 5600 0'7 -0'3 1'2 ... ... 0.105914
0.328553 ... ... 86'4 24'4 111'0 5650 1'0 -0'4 1'4 ... ... 0.1181
0.338318 ... ... 81'7 24'3 106'2 5700 1'1 -0'5 1'6 ... ... 0.130371
0.346919 ... ... 77'1 24'2 101'3 5750 1'3 -0'6 2'1 ... ... 0.150325
0.357212 ... ... 72'5 24'0 96'5 5800 1'4 -1'0 2'4 ... ... 0.162783
0.367773 ... ... 68'0 23'7 91'7 5850 1'7 -1'1 3'0 ... ... 0.188638
0.379888 ... ... 63'5 23'5 87'2 5900 2'1 -1'3 3'4 3'2 2'1 0.207486
0.392193 ... ... 59'3 23'2 82'5 5950 2'4 -1'6 4'2 ... ... 0.231678
0.405819 ... ... 55'2 22'7 78'1 6000 3'0 -2'1 5'1 8'4 4'6 0.259869
0.419507 ... ... 51'2 22'3 73'5 6050 3'4 -2'5 6'1 ... ... 0.286749
0.434202 ... ... 47'3 21'7 69'2 6100 4'1 -3'1 7'2 5'4 4'7 0.31624
0.44962 ... ... 43'6 21'2 65'0 6150 4'7 -3'6 8'5 6'2 6'0 0.347218
0.465445 ... ... 40'2 20'5 60'7 6200 5'6 -4'3 10'1 ... ... 0.378686
0.481941 ... ... 37'0 20'0 57'0 6250 6'6 -5'0 11'6 ... ... 0.409773
0.497453 ... ... 33'7 19'2 53'1 6300 7'5 -0'3 8'0 7'5 7'5 0.43663
0.512729 ... ... 31'0 18'4 49'4 6350 9'2 -6'4 15'6 ... ... 0.46907
0.526859 ... ... 28'2 17'6 46'0 6400 10'6 -7'2 18'0 27'6 26'1 0.49543
0.539553 ... ... 25'6 16'7 42'5 6450 12'4 -8'0 20'4 30'2 29'2 0.518997
0.550652 ... ... 23'3 16'1 39'4 6500 15'4 1'2 14'2 15'4 15'4 0.54104
0.559684 35'0 14'4 21'1 15'3 36'4 6550 16'2 -9'5 25'7 ... ... 0.553648
0.56649 15'2 11'5 19'1 14'5 33'6 6600 18'2 -0'2 18'4 18'2 18'2 0.564637
0.570879 13'3 13'3 17'2 13'6 31'0 6650 20'6 -11'2 32'0 ... ... 0.571132
0.572777 16'5 12'6 15'5 12'7 28'4 6700 23'2 -12'0 35'2 ... ... 0.572798
0.572155 25'6 10'2 14'0 12'2 26'2 6750 26'0 -12'6 38'6 ... ... 0.569684
0.569073 13'4 9'7 12'5 11'4 24'1 6800 27'4 -1'3 28'7 27'4 27'4 0.559644
0.563616 ... ... 11'3 10'6 22'1 6850 31'7 -14'1 46'0 ... ... 0.549391
0.556104 19'5 11'1 10'1 10'2 20'3 6900 35'0 -14'6 49'6 ... ... 0.532298
0.546369 ... ... 9'1 9'4 18'5 6950 38'3 -15'3 53'6 ... ... 0.51151
0.534717 11'2 11'2 8'1 8'7 17'0 7000 41'6 -16'0 57'6 ... ... 0.485624
0.521929 16'7 6'7 7'2 8'3 15'5 7050 45'2 -16'5 61'7 ... ... 0.455238
0.507294 15'4 15'3 6'4 7'6 14'2 7100 48'7 -17'2 66'1 ... ... 0.420343
0.491537 14'1 11'4 5'6 7'2 13'0 7150 52'5 -17'6 70'3 ... ... 0.380896
0.475002 ... ... 5'1 6'6 11'7 7200 56'4 -18'2 74'6 ... ... 0.336791
0.456831 10'2 10'2 4'5 6'1 10'6 7250 60'3 -18'7 79'2 ... ... 0.281989
0.438294 ... ... 4'1 5'5 9'6 7300 64'3 -19'3 83'6 ... ... 0.217067
0.419835 ... ... 3'6 5'1 8'7 7350 68'4 -19'6 88'2 ... ... 0.13476
0.401942 ... ... 3'3 4'6 8'1 7400 72'5 -20'2 92'7 ... ... 0
0.38302 ... ... 3'0 4'3 7'3 7450 76'7 -20'5 97'4 ... ... 0
0.36291 6'4 6'4 2'5 4'0 6'5 7500 81'2 -21'0 102'2 ... ... 0
0.34669 ... ... 2'3 3'6 6'1 7550 85'5 -21'3 107'0 ... ... 0
0.327125 ... ... 2'2 3'2 5'4 7600 90'1 -21'5 111'6 ... ... 0
0.312649 ... ... 2'0 3'1 5'1 7650 94'5 -21'7 116'4 ... ... 0
0.294622 ... ... 1'6 2'7 4'5 7700 99'2 -22'0 121'2 ... ... 0
0.279357 ... ... 1'5 2'5 4'2 7750 103'7 -22'2 126'1 ... ... 0
0.263683 ... ... 1'4 2'3 3'7 7800 108'4 -22'4 131'0 ... ... 0
0.251568 ... ... 1'3 2'2 3'5 7850 113'1 -22'6 135'7 ... ... 0
0.239359 ... ... 1'2 2'1 3'3 7900 117'7 -22'7 140'6 ... ... 0
0.227012 ... ... 1'1 2'0 3'1 7950 122'5 -23'0 145'5 ... ... 0
0.214478 ... ... 1'0 1'7 2'7 8000 127'3 -23'1 150'4 ... ... 0
0.2017 ... ... 1'0 1'5 2'5 8050 132'1 -23'3 155'4 ... ... 0
0.193723 ... ... 0'7 1'5 2'4 8100 137'0 -23'3 160'3 ... ... 0
0.180573 ... ... 0'7 1'3 2'2 8150 141'6 -23'4 165'2 ... ... 0
0.172568 ... ... 0'6 1'3 2'1 8200 146'5 -23'5 170'2 ... ... 0
0 ... ... ... ... ... 8250 0'0 0'0 0'0 0'0 0'0 0
0.156594 ... ... 0'5 1'2 1'7 8300 156'2 -23'7 180'1 ... ... 0
0 ... ... ... ... ... 8350 0'0 0'0 0'0 0'0 0'0 0
0.140529 ... ... 0'5 1'0 1'5 8400 166'0 -24'0 190'0 ... ... 0
0.124183 ... ... 0'4 0'7 1'3 8500 175'7 -24'1 200'0 ... ... 0
0.114361 ... ... 0'4 0'6 1'2 8600 185'5 -24'2 209'7 ... ... 0
0.104674 ... ... 0'3 0'6 1'1 8700 195'4 -24'3 219'7 ... ... 0
0.095052 ... ... 0'3 0'5 1'0 8800 205'3 -24'4 229'7 ... ... 0
0.08542 ... ... 0'3 0'4 0'7 8900 215'2 -24'5 239'7 ... ... 0
0.075694 ... ... 0'2 0'4 0'6 9000 225'2 -24'4 249'6 ... ... 0
0.065768 ... ... 0'2 0'3 0'5 9100 235'0 -24'6 259'6 ... ... 0
0.055506 ... ... 0'1 0'3 0'4 9200 245'0 -24'6 269'6 ... ... 0
0.044698 ... ... 0'1 0'2 0'3 9300 254'7 -24'7 279'6 ... ... 0
0.043802 ... ... 0'1 0'2 0'3 9400 264'7 -24'7 289'6 ... ... 0
0.032331 ... ... 0'1 0'1 0'2 9500 274'6 -25'0 299'6 ... ... 0
0.031715 ... ... 0'1 0'1 0'2 9600 284'6 -25'0 309'6 ... ... 0
0.018818 ... ... 0'1 0'0 0'1 9700 294'6 -25'0 319'6 ... ... 0
0 ... ... ... ... ... 9800 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9900 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10100 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10200 0'0 0'0 0'0 0'0 0'0 0

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.