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
0.114303 ... ... 370'2 25'0 395'2 2800 0'1 0'0 0'1 ... ... 0.008536
0.11774 ... ... 360'2 25'0 385'2 2900 0'1 0'0 0'1 ... ... 0.008844
0.121243 ... ... 350'2 25'0 375'2 3000 0'1 0'0 0'1 ... ... 0.009164
0.124816 ... ... 340'2 25'0 365'2 3100 0'1 0'0 0'1 ... ... 0.009495
0.128468 ... ... 330'2 25'0 355'2 3200 0'1 0'0 0'1 ... ... 0.009841
0.132206 ... ... 320'2 25'0 345'2 3300 0'1 0'0 0'1 ... ... 0.0102
0.136039 ... ... 310'2 25'0 335'2 3400 0'1 0'0 0'1 ... ... 0.010575
0.139973 ... ... 300'2 25'0 325'2 3500 0'1 0'0 0'1 ... ... 0.010967
0.14402 ... ... 290'2 25'0 315'2 3600 0'1 0'0 0'1 ... ... 0.011378
0.148189 ... ... 280'2 25'0 305'2 3700 0'1 0'0 0'1 ... ... 0.011808
0.152491 ... ... 270'2 25'0 295'2 3800 0'1 0'0 0'1 ... ... 0.012261
0.156939 ... ... 260'2 25'0 285'2 3900 0'1 0'0 0'1 ... ... 0.012739
0.161544 ... ... 250'2 25'0 275'2 4000 0'1 0'0 0'1 ... ... 0.013244
0.166323 ... ... 240'2 25'0 265'2 4100 0'1 0'0 0'1 ... ... 0.013777
0.168783 ... ... 235'2 25'0 260'2 4150 0'1 0'0 0'1 ... ... 0.014057
0.171292 ... ... 230'2 25'0 255'2 4200 0'1 0'0 0'1 ... ... 0.014345
0.173853 ... ... 225'2 25'0 250'2 4250 0'1 0'0 0'1 ... ... 0.014642
0.176468 ... ... 220'2 25'0 245'2 4300 0'1 0'0 0'1 ... ... 0.014949
0.17914 ... ... 215'2 25'0 240'2 4350 0'1 0'0 0'1 ... ... 0.015266
0.181872 ... ... 210'2 25'0 235'2 4400 0'1 0'0 0'1 ... ... 0.015593
0.184667 ... ... 205'2 25'0 230'2 4450 0'1 0'0 0'1 ... ... 0.015931
0.187527 ... ... 200'2 25'0 225'2 4500 0'1 0'0 0'1 ... ... 0.016282
0.190457 ... ... 195'2 25'0 220'2 4550 0'1 0'0 0'1 ... ... 0.016646
0.19346 ... ... 190'2 25'0 215'2 4600 0'1 0'0 0'1 ... ... 0.017024
0.196539 ... ... 185'2 25'0 210'2 4650 0'1 0'0 0'1 ... ... 0.017415
0.199699 ... ... 180'2 25'0 205'2 4700 0'1 0'0 0'1 ... ... 0.017822
0.202944 ... ... 175'2 25'0 200'2 4750 0'1 0'0 0'1 ... ... 0.018246
0.206279 ... ... 170'2 25'0 195'2 4800 0'1 0'0 0'1 ... ... 0.018688
0.209709 ... ... 165'2 25'0 190'2 4850 0'1 0'0 0'1 ... ... 0.019149
0.21324 ... ... 160'2 25'0 185'2 4900 0'1 0'0 0'1 ... ... 0.019631
0.216878 ... ... 155'2 25'0 180'2 4950 0'1 0'0 0'1 ... ... 0.020133
0.220628 ... ... 150'2 25'0 175'2 5000 0'1 0'0 0'1 ... ... 0.020658
0.224498 ... ... 145'2 25'0 170'2 5050 0'1 -0'1 0'2 ... ... 0.021209
0.228495 ... ... 140'2 25'0 165'2 5100 0'2 0'0 0'2 ... ... 0.035394
0.234558 ... ... 135'3 25'0 160'3 5150 0'2 0'0 0'2 ... ... 0.036349
0.23886 ... ... 130'3 25'0 155'3 5200 0'2 -0'1 0'3 ... ... 0.037351
0.243316 ... ... 125'4 24'7 150'3 5250 0'3 0'0 0'3 ... ... 0.050364
0.247937 ... ... 120'4 24'7 145'3 5300 0'3 -0'1 0'4 0'4 0'4 0.051786
0.254725 ... ... 115'5 24'7 140'4 5350 0'3 -0'1 0'4 0'4 0'4 0.053287
0.259735 ... ... 110'5 24'7 135'4 5400 0'4 -0'1 0'5 0'4 0'4 0.066025
0.26695 ... ... 105'6 24'7 130'5 5450 0'4 -0'2 0'6 ... ... 0.068004
0.274391 ... ... 100'7 24'7 125'6 5500 0'5 -0'2 0'7 ... ... 0.080545
0.280105 ... ... 96'1 24'5 120'6 5550 0'6 -0'2 1'0 ... ... 0.092757
0.288064 ... ... 91'2 24'5 115'7 5600 0'7 -0'3 1'2 ... ... 0.104812
0.296301 ... ... 86'4 24'4 111'0 5650 1'0 -0'4 1'4 ... ... 0.116838
0.306754 ... ... 81'7 24'3 106'2 5700 1'1 -0'5 1'6 ... ... 0.128936
0.315589 ... ... 77'1 24'2 101'3 5750 1'3 -0'6 2'1 ... ... 0.148646
0.326607 ... ... 72'5 24'0 96'5 5800 1'4 -1'0 2'4 ... ... 0.160899
0.337912 ... ... 68'0 23'7 91'7 5850 1'7 -1'1 3'0 ... ... 0.18644
0.351223 ... ... 63'5 23'5 87'2 5900 2'1 -1'3 3'4 3'2 2'1 0.205006
0.36472 ... ... 59'3 23'2 82'5 5950 2'4 -1'6 4'2 ... ... 0.228865
0.379921 ... ... 55'2 22'7 78'1 6000 3'4 0'4 3'0 3'4 3'4 0.273654
0.395155 ... ... 51'2 22'3 73'5 6050 3'4 -2'5 6'1 ... ... 0.283209
0.411696 ... ... 47'3 21'7 69'2 6100 5'4 1'3 4'1 5'4 5'4 0.345199
0.429187 ... ... 43'6 21'2 65'0 6150 4'7 -3'6 8'5 6'2 6'0 0.342949
0.447237 ... ... 40'2 20'5 60'7 6200 6'1 0'3 5'6 6'7 6'1 0.381117
0.466246 ... ... 37'0 20'0 57'0 6250 6'6 -5'0 11'6 ... ... 0.404926
0.484055 ... ... 33'7 19'2 53'1 6300 7'5 -0'3 8'0 7'5 7'5 0.431539
0.501736 ... ... 31'0 18'4 49'4 6350 9'4 0'2 9'2 9'4 9'4 0.466331
0.518142 ... ... 28'2 17'6 46'0 6400 11'7 1'1 10'6 11'7 11'7 0.497526
0.532963 ... ... 25'6 16'7 42'5 6450 12'4 -8'0 20'4 30'2 29'2 0.5145
0.546081 ... ... 23'3 16'1 39'4 6500 16'0 1'6 14'2 16'0 15'4 0.538674
0.556921 35'0 14'4 21'1 15'3 36'4 6550 16'2 -9'5 25'7 ... ... 0.550592
0.56535 15'2 11'5 19'1 14'5 33'6 6600 18'2 -0'2 18'4 18'2 18'2 0.562748
0.571132 13'3 13'3 17'2 13'6 31'0 6650 20'6 -11'2 32'0 ... ... 0.57086
0.574235 16'5 12'6 15'5 12'7 28'4 6700 23'2 -12'0 35'2 ... ... 0.574531
0.573428 18'3 18'3 26'2 -7'7 18'3 6750 26'0 -12'6 38'6 ... ... 0.573876
0.572349 13'4 9'7 12'5 11'4 24'1 6800 27'4 -1'3 28'7 27'4 27'4 0.567795
0.567541 ... ... 11'3 10'6 22'1 6850 31'7 -14'1 46'0 ... ... 0.560125
0.560507 19'5 11'1 10'1 10'2 20'3 6900 35'0 -14'6 49'6 ... ... 0.547312
0.53809 14'2 14'2 18'5 -4'3 14'2 6950 38'3 -15'3 53'6 ... ... 0.531353
0.539742 11'2 11'2 8'1 8'7 17'0 7000 41'6 -16'0 57'6 ... ... 0.511486
0.527085 16'7 6'7 7'2 8'3 15'5 7050 45'2 -16'5 61'7 ... ... 0.488322
0.512517 15'4 15'3 6'4 7'6 14'2 7100 48'7 -17'2 66'1 ... ... 0.462135
0.496755 14'1 11'4 5'6 7'2 13'0 7150 52'5 -17'6 70'3 ... ... 0.433262
0.480155 ... ... 5'1 6'6 11'7 7200 56'4 -18'2 74'6 ... ... 0.402134
0.461885 10'2 10'2 4'5 6'1 10'6 7250 60'3 -18'7 79'2 ... ... 0.366077
0.443205 ... ... 4'1 5'5 9'6 7300 64'3 -19'3 83'6 ... ... 0.327463
0.424572 ... ... 3'6 5'1 8'7 7350 68'4 -19'6 88'2 ... ... 0.286798
0.40648 ... ... 3'3 4'6 8'1 7400 72'5 -20'2 92'7 ... ... 0.238138
0.387351 ... ... 3'0 4'3 7'3 7450 76'7 -20'5 97'4 ... ... 0.1852
0.367025 6'4 6'4 2'5 4'0 6'5 7500 81'2 -21'0 102'2 ... ... 0.126849
0.350587 ... ... 2'3 3'6 6'1 7550 85'5 -21'3 107'0 ... ... 0.031463
0.330797 ... ... 2'2 3'2 5'4 7600 90'1 -21'5 111'6 ... ... 0
0.316114 ... ... 2'0 3'1 5'1 7650 94'5 -21'7 116'4 ... ... 0
0.259709 3'3 3'3 4'5 -1'2 3'3 7700 99'2 -22'0 121'2 ... ... 0
0.282403 ... ... 1'5 2'5 4'2 7750 103'7 -22'2 126'1 ... ... 0
0.266531 ... ... 1'4 2'3 3'7 7800 108'4 -22'4 131'0 ... ... 0
0.254246 ... ... 1'3 2'2 3'5 7850 113'1 -22'6 135'7 ... ... 0
0.241872 ... ... 1'2 2'1 3'3 7900 117'7 -22'7 140'6 ... ... 0
0.229365 ... ... 1'1 2'0 3'1 7950 122'5 -23'0 145'5 ... ... 0
0.216674 ... ... 1'0 1'7 2'7 8000 127'3 -23'1 150'4 ... ... 0
0.203744 ... ... 1'0 1'5 2'5 8050 132'1 -23'3 155'4 ... ... 0
0.195652 ... ... 0'7 1'5 2'4 8100 137'0 -23'3 160'3 ... ... 0
0.182356 ... ... 0'7 1'3 2'2 8150 141'6 -23'4 165'2 ... ... 0
0.174246 ... ... 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
0.158073 ... ... 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
0.141822 ... ... 0'5 1'0 1'5 8400 166'0 -24'0 190'0 ... ... 0
0.1253 ... ... 0'4 0'7 1'3 8500 175'7 -24'1 200'0 ... ... 0
0.115361 ... ... 0'4 0'6 1'2 8600 185'5 -24'2 209'7 ... ... 0
0.105565 ... ... 0'3 0'6 1'1 8700 195'4 -24'3 219'7 ... ... 0
0.095841 ... ... 0'3 0'5 1'0 8800 205'3 -24'4 229'7 ... ... 0
0.086113 ... ... 0'3 0'4 0'7 8900 215'2 -24'5 239'7 ... ... 0
0.076296 ... ... 0'2 0'4 0'6 9000 225'2 -24'4 249'6 ... ... 0
0.066281 ... ... 0'2 0'3 0'5 9100 235'0 -24'6 259'6 ... ... 0
0.055932 ... ... 0'1 0'3 0'4 9200 245'0 -24'6 269'6 ... ... 0
0.045037 ... ... 0'1 0'2 0'3 9300 254'7 -24'7 279'6 ... ... 0
0.044125 ... ... 0'1 0'2 0'3 9400 264'7 -24'7 289'6 ... ... 0
0.032568 ... ... 0'1 0'1 0'2 9500 274'6 -25'0 299'6 ... ... 0
0.031941 ... ... 0'1 0'1 0'2 9600 284'6 -25'0 309'6 ... ... 0
0.018952 ... ... 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.