DairyVisor Data

Markets - Grains

Underlying Price: 636'4
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
0.046885 ... ... 345'0 11'4 356'4 2800 0'1 0'0 0'1 ... ... 0.010087
0.047682 ... ... 335'0 11'4 346'4 2900 0'1 0'0 0'1 ... ... 0.010471
0.048467 ... ... 325'0 11'4 336'4 3000 0'1 0'0 0'1 ... ... 0.01087
0.049239 ... ... 315'0 11'4 326'4 3100 0'1 0'0 0'1 ... ... 0.011286
0.049999 ... ... 305'0 11'4 316'4 3200 0'1 0'0 0'1 ... ... 0.011721
0.050748 ... ... 295'0 11'4 306'4 3300 0'1 0'0 0'1 ... ... 0.012177
0.051486 ... ... 285'0 11'4 296'4 3400 0'1 0'0 0'1 ... ... 0.012654
0.052215 ... ... 275'0 11'4 286'4 3500 0'1 0'0 0'1 ... ... 0.013156
0.052933 ... ... 265'0 11'4 276'4 3600 0'1 0'0 0'1 ... ... 0.013686
0.053643 ... ... 255'0 11'4 266'4 3700 0'1 0'0 0'1 ... ... 0.014245
0.054344 ... ... 245'0 11'4 256'4 3800 0'1 0'0 0'1 ... ... 0.014837
0.055036 ... ... 235'0 11'4 246'4 3900 0'1 0'0 0'1 ... ... 0.015466
0.05572 ... ... 225'0 11'4 236'4 4000 0'1 0'0 0'1 ... ... 0.016136
0.056396 ... ... 215'0 11'4 226'4 4100 0'1 0'0 0'1 ... ... 0.016849
0.056731 ... ... 210'0 11'4 221'4 4150 0'1 0'0 0'1 ... ... 0.017225
0.057065 ... ... 205'0 11'4 216'4 4200 0'1 0'0 0'1 ... ... 0.017614
0.057396 ... ... 200'0 11'4 211'4 4250 0'1 0'0 0'1 ... ... 0.018018
0.057726 ... ... 195'0 11'4 206'4 4300 0'1 0'0 0'1 ... ... 0.018438
0.058054 ... ... 190'0 11'4 201'4 4350 0'1 0'0 0'1 ... ... 0.018873
0.05838 ... ... 185'0 11'4 196'4 4400 0'1 0'0 0'1 ... ... 0.019325
0.058704 ... ... 180'0 11'4 191'4 4450 0'1 0'0 0'1 ... ... 0.019797
0.059027 ... ... 175'0 11'4 186'4 4500 0'1 0'0 0'1 ... ... 0.020288
0.059349 ... ... 170'0 11'4 181'4 4550 0'1 0'0 0'1 ... ... 0.020801
0.059668 ... ... 165'0 11'4 176'4 4600 0'1 0'0 0'1 ... ... 0.021337
0.059987 ... ... 160'0 11'4 171'4 4650 0'1 0'0 0'1 ... ... 0.021896
0.060303 ... ... 155'0 11'4 166'4 4700 0'1 0'0 0'1 ... ... 0.022481
0.060618 ... ... 150'0 11'4 161'4 4750 0'1 0'0 0'1 ... ... 0.023096
0.060932 ... ... 145'0 11'4 156'4 4800 0'1 0'0 0'1 ... ... 0.023743
0.061244 ... ... 140'0 11'4 151'4 4850 0'1 0'0 0'1 ... ... 0.024424
0.061555 ... ... 135'0 11'4 146'4 4900 0'1 -0'1 0'2 ... ... 0.025139
0.061864 ... ... 130'1 11'3 141'4 4950 0'1 -0'1 0'2 ... ... 0.025896
0.062172 ... ... 125'1 11'3 136'4 5000 0'1 -0'1 0'2 ... ... 0.026697
0.062478 ... ... 120'1 11'3 131'4 5050 0'2 -0'1 0'3 ... ... 0.044475
0.074608 ... ... 115'1 11'4 126'5 5100 0'2 -0'1 0'3 ... ... 0.045873
0.07543 ... ... 110'2 11'3 121'5 5150 0'2 -0'2 0'4 ... ... 0.047359
0.076291 ... ... 105'3 11'2 116'5 5200 0'3 -0'1 0'4 ... ... 0.063882
0.089119 ... ... 100'3 11'3 111'6 5250 0'3 -0'2 0'5 ... ... 0.066025
0.0906 ... ... 95'4 11'2 106'6 5300 0'4 -0'2 0'6 ... ... 0.08192
0.103829 ... ... 90'6 11'1 101'7 5350 0'5 -0'2 0'7 ... ... 0.097189
0.117051 ... ... 85'7 11'1 97'0 5400 0'6 -0'3 1'1 ... ... 0.112157
0.130397 ... ... 81'1 11'0 92'1 5450 0'7 -0'3 1'2 ... ... 0.127043
0.15336 ... ... 76'3 11'0 87'3 5500 1'0 -0'4 1'4 ... ... 0.142016
0.166993 ... ... 71'6 10'6 82'4 5550 1'2 -0'5 1'7 ... ... 0.166345
0.189413 ... ... 67'1 10'5 77'6 5600 1'4 -0'6 2'2 ... ... 0.189844
0.218858 ... ... 62'5 10'4 73'1 5650 1'6 -1'0 2'6 ... ... 0.212925
0.247038 ... ... 58'2 10'2 68'4 5700 2'1 -1'2 3'3 ... ... 0.242584
0.274469 ... ... 54'0 9'7 63'7 5750 2'4 -1'5 4'1 ... ... 0.271203
0.311506 ... ... 49'7 9'5 59'4 5800 3'1 -1'7 5'0 ... ... 0.309384
0.350099 ... ... 45'7 9'3 55'2 5850 3'7 -2'1 6'0 ... ... 0.348861
0.385697 ... ... 42'1 8'7 51'0 5900 4'5 -2'4 7'1 ... ... 0.385089
0.424461 ... ... 38'4 8'4 47'0 5950 5'5 -2'7 8'4 ... ... 0.424314
0.463499 ... ... 35'1 8'1 43'2 6000 6'7 -3'2 10'1 8'4 6'4 0.46364
0.499058 ... ... 31'7 7'6 39'5 6050 8'2 -3'5 11'7 ... ... 0.499344
0.531786 ... ... 28'7 7'3 36'2 6100 9'6 -4'2 14'0 ... ... 0.531113
0.559647 ... ... 26'1 6'7 33'0 6150 11'5 -4'4 16'1 ... ... 0.559935
0.582914 ... ... 23'5 6'3 30'0 6200 13'4 -5'1 18'5 ... ... 0.582761
0.6007 ... ... 21'2 5'7 27'1 6250 15'6 -5'4 21'2 ... ... 0.600819
0.613089 ... ... 19'1 5'3 24'4 6300 18'1 -6'0 24'1 22'0 22'0 0.613129
0.619898 ... ... 17'1 5'0 22'1 6350 20'5 -6'4 27'1 23'0 23'0 0.619898
0.621277 16'6 16'6 15'3 4'4 19'7 6400 23'3 -7'0 30'3 ... ... 0.621277
0.617558 ... ... 13'6 4'1 17'7 6450 26'2 -7'3 33'5 ... ... 0.617496
0.609133 ... ... 12'2 3'6 16'0 6500 29'3 -7'7 37'2 ... ... 0.608999
0.596364 14'0 14'0 10'7 3'3 14'2 6550 32'6 -8'1 40'7 ... ... 0.596542
0.580214 ... ... 9'6 3'0 12'6 6600 36'1 -8'4 44'5 ... ... 0.579973
0.560137 ... ... 8'5 2'5 11'2 6650 39'6 -8'6 48'4 ... ... 0.560761
0.538109 ... ... 7'5 2'3 10'0 6700 43'4 -9'0 52'4 ... ... 0.539094
0.514137 7'6 7'6 6'5 2'2 8'7 6750 47'2 -9'2 56'4 ... ... 0.514106
0.488894 ... ... 5'7 2'0 7'7 6800 51'2 -9'3 60'5 ... ... 0.489092
0.463126 ... ... 5'1 1'7 7'0 6850 55'3 -9'4 64'7 ... ... 0.463646
0.437651 5'1 5'1 4'4 1'6 6'2 6900 59'4 -9'6 69'2 ... ... 0.43597
0.410325 ... ... 4'0 1'4 5'4 6950 63'7 -10'0 73'7 ... ... 0.411807
0.384292 ... ... 3'5 1'2 4'7 7000 68'2 -10'2 78'4 ... ... 0.386421
0.356604 ... ... 3'3 0'7 4'2 7050 72'5 -10'4 83'1 ... ... 0.359541
0.331374 ... ... 3'0 0'6 3'6 7100 77'1 -10'5 87'6 ... ... 0.335214
0.309726 ... ... 2'5 0'6 3'3 7150 81'6 -10'6 92'4 ... ... 0.314511
0.287437 ... ... 2'3 0'5 3'0 7200 86'2 -10'7 97'1 ... ... 0.288099
0.264293 ... ... 2'1 0'4 2'5 7250 91'0 -10'7 101'7 ... ... 0.271473
0.246393 ... ... 1'7 0'4 2'3 7300 95'5 -11'0 106'5 ... ... 0.248746
0.228194 ... ... 1'5 0'4 2'1 7350 100'3 -11'0 111'3 ... ... 0.231547
0.209553 ... ... 1'4 0'3 1'7 7400 105'1 -11'1 116'2 ... ... 0.214051
0.19791 ... ... 1'3 0'3 1'6 7450 110'0 -11'1 121'1 ... ... 0.203471
0.178492 ... ... 1'2 0'2 1'4 7500 114'6 -11'2 126'0 ... ... 0.185517
0.166728 ... ... 1'1 0'2 1'3 7550 119'5 -11'2 130'7 ... ... 0.17504
0.154944 ... ... 1'0 0'2 1'2 7600 124'4 -11'2 135'6 ... ... 0.16465
0.143079 ... ... 0'7 0'2 1'1 7650 129'3 -11'2 140'5 ... ... 0.154304
0.13106 ... ... 0'7 0'1 1'0 7700 134'2 -11'3 145'5 ... ... 0.143958
0.128661 ... ... 0'6 0'2 1'0 7750 139'2 -11'2 150'4 ... ... 0.142491
0.116667 ... ... 0'6 0'1 0'7 7800 144'1 -11'2 155'3 ... ... 0.132379
0.104322 ... ... 0'5 0'1 0'6 7850 149'0 -11'3 160'3 ... ... 0.122163
0.102535 ... ... 0'5 0'1 0'6 7900 154'0 -11'3 165'3 ... ... 0.121318
0.08994 ... ... 0'5 0'0 0'5 7950 158'7 -11'3 170'2 ... ... 0.111201
0.088467 ... ... 0'4 0'1 0'5 8000 163'7 -11'3 175'2 ... ... 0.110661
0.087063 ... ... 0'4 0'1 0'5 8050 168'7 -11'3 180'2 ... ... 0.110162
0.074227 ... ... 0'4 0'0 0'4 8100 173'6 -11'4 185'2 ... ... 0.100306
0.073091 ... ... 0'4 0'0 0'4 8150 178'6 -11'3 190'1 ... ... 0.10007
0.072006 ... ... 0'3 0'1 0'4 8200 183'6 -11'3 195'1 ... ... 0.099857
0.057777 ... ... 0'3 0'0 0'3 8300 193'5 -11'4 205'1 ... ... 0.090185
0.056186 ... ... 0'3 0'0 0'3 8400 203'5 -11'4 215'1 ... ... 0.090255
0.054719 ... ... 0'2 0'1 0'3 8500 213'5 -11'3 225'0 ... ... 0.09036
0.040335 ... ... 0'2 0'0 0'2 8600 223'4 -11'4 235'0 ... ... 0.081571
0.039348 ... ... 0'2 0'0 0'2 8700 233'4 -11'4 245'0 ... ... 0.082051
0.038432 ... ... 0'2 0'0 0'2 8800 243'4 -11'4 255'0 ... ... 0.082529
0.037576 ... ... 0'2 0'0 0'2 8900 253'4 -11'4 265'0 ... ... 0.083004
0.036773 ... ... 0'1 0'1 0'2 9000 263'4 -11'4 275'0 ... ... 0.083477
0.021831 ... ... 0'1 0'0 0'1 9100 273'4 -11'4 285'0 ... ... 0.083948
0.021382 ... ... 0'1 0'0 0'1 9200 283'4 -11'4 295'0 ... ... 0.084416
0.02096 ... ... 0'1 0'0 0'1 9300 293'4 -11'4 305'0 ... ... 0.084883
0.020562 ... ... 0'1 0'0 0'1 9400 303'4 -11'4 315'0 ... ... 0.085347
0.020185 ... ... 0'1 0'0 0'1 9500 313'4 -11'4 325'0 ... ... 0.085809
0.019828 ... ... 0'1 0'0 0'1 9600 323'4 -11'4 335'0 ... ... 0.086269
0.01949 ... ... 0'1 0'0 0'1 9700 333'4 -11'4 345'0 ... ... 0.086727

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.