DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 396'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.01818 ... ... 84'2 -3'2 81'0 3150 0'1 0'0 0'1 ... ... 0.018492
0.029984 ... ... 79'2 -3'1 76'1 3200 0'1 0'0 0'1 ... ... 0.019465
0.030928 ... ... 74'2 -3'1 71'1 3250 0'1 0'0 0'1 ... ... 0.020544
0.031976 ... ... 69'3 -3'2 66'1 3300 0'1 0'0 0'1 ... ... 0.021747
0.033151 ... ... 64'3 -3'2 61'1 3350 0'1 0'0 0'1 ... ... 0.023102
0.034481 ... ... 59'3 -3'2 56'1 3400 0'1 0'0 0'1 ... ... 0.024641
0.036011 ... ... 54'3 -3'2 51'1 3450 0'1 0'0 0'1 ... ... 0.026411
0.037792 ... ... 49'3 -3'2 46'1 3500 0'1 0'0 0'1 ... ... 0.028469
0.019286 ... ... 44'3 -3'3 41'0 3550 0'1 0'0 0'1 ... ... 0.030905
0.042467 ... ... 39'3 -3'2 36'1 3600 0'2 0'1 0'1 ... ... 0.051982
0.063111 ... ... 34'4 -3'2 31'2 3650 0'3 0'1 0'2 0'2 0'2 0.071988
0.096346 ... ... 29'6 -3'2 26'4 3700 0'4 0'0 0'4 0'3 0'3 0.092736
0.136434 ... ... 25'1 -3'2 21'7 3750 0'7 0'0 0'7 0'7 0'7 0.134381
0.170337 ... ... 21'4 -3'2 18'2 3790 1'2 0'0 1'2 ... ... 0.169103
0.179884 ... ... 20'4 -3'1 17'3 3800 1'3 0'1 1'2 1'4 1'2 0.178829
0.18915 ... ... 19'6 -3'2 16'4 3810 1'5 0'1 1'4 1'5 1'5 0.193053
0.202482 ... ... 18'7 -3'1 15'6 3820 1'6 0'1 1'5 1'7 1'7 0.201782
0.210914 14'6 14'6 18'0 -3'1 14'7 3830 1'7 0'1 1'6 ... ... 0.210324
0.222457 ... ... 17'1 -3'0 14'1 3840 2'1 0'2 1'7 1'5 1'5 0.222001
0.230274 ... ... 16'3 -3'1 13'2 3850 2'3 0'2 2'1 2'5 1'7 0.232648
0.240406 ... ... 15'5 -3'1 12'4 3860 2'4 0'1 2'3 2'7 2'3 0.240122
0.249698 11'5 11'5 14'6 -3'0 11'6 3870 2'7 0'3 2'4 3'1 3'1 0.251364
0.259735 ... ... 14'0 -2'7 11'1 3880 3'1 0'2 2'7 3'4 3'0 0.259594
0.267226 11'6 11'6 13'3 -3'0 10'3 3890 3'3 0'1 3'2 3'6 3'2 0.267128
0.274912 11'1 11'0 12'5 -2'7 9'6 3900 3'6 0'2 3'4 4'1 2'7 0.274851
0.281415 ... ... 12'0 -2'7 9'1 3910 4'1 0'3 3'6 4'4 3'1 0.28138
0.286819 8'7 8'7 11'3 -2'7 8'4 3920 4'4 0'3 4'1 5'0 3'3 0.286801
0.291162 7'3 7'3 10'6 -2'7 7'7 3930 4'7 0'3 4'4 5'1 3'6 0.291155
0.294541 8'4 6'7 10'1 -2'6 7'3 3940 5'3 0'4 4'7 5'4 4'1 0.294539
0.29668 8'4 6'3 9'3 -2'4 6'7 3950 5'7 0'6 5'1 6'4 4'3 0.296679
0.297637 6'5 6'2 8'7 -2'4 6'3 3960 6'3 0'6 5'5 7'0 4'6 0.297637
0.29743 7'7 6'1 8'2 -2'3 5'7 3970 6'7 0'7 6'0 7'3 5'3 0.29743
0.296119 7'4 5'4 7'6 -2'2 5'4 3980 7'4 1'0 6'4 7'5 7'0 0.296121
0.293578 6'4 5'4 7'2 -2'2 5'0 3990 8'0 1'0 7'0 8'6 7'1 0.293586
0.29008 7'3 4'3 6'6 -2'1 4'5 4000 8'5 1'1 7'4 9'6 6'7 0.290097
0.286065 6'6 6'5 6'2 -1'7 4'3 4010 9'2 1'2 8'0 9'0 8'4 0.285561
0.280656 4'3 4'1 5'7 -1'7 4'0 4020 10'0 1'3 8'5 10'0 8'7 0.28071
0.274122 3'4 3'4 5'3 -1'6 3'5 4030 10'5 1'4 9'1 ... ... 0.27421
0.267703 3'4 3'4 5'0 -1'5 3'3 4040 11'3 1'5 9'6 ... ... 0.267829
0.260612 5'1 3'0 4'5 -1'4 3'1 4050 12'1 1'6 10'3 12'3 9'5 0.260787
0.252821 4'5 3'0 4'3 -1'4 2'7 4060 12'7 1'6 11'1 ... ... 0.253057
0.244278 3'7 2'5 4'0 -1'3 2'5 4070 13'5 1'7 11'6 ... ... 0.244589
0.234907 2'3 2'3 3'6 -1'3 2'3 4080 14'3 1'7 12'4 15'1 15'1 0.235312
0.227831 2'4 2'2 3'4 -1'2 2'2 4090 15'2 2'0 13'2 14'4 14'2 0.228316
0.220597 3'4 1'7 3'2 -1'1 2'1 4100 16'0 2'0 14'0 15'7 15'0 0.217662
0.209299 2'1 1'7 3'0 -1'1 1'7 4110 16'7 2'1 14'6 ... ... 0.210025
0.201345 2'5 1'5 2'6 -1'0 1'6 4120 17'6 2'2 15'4 ... ... 0.202192
0.193156 2'3 1'5 2'5 -1'0 1'5 4130 18'5 2'3 16'2 16'3 16'3 0.194139
0.1847 2'2 1'4 2'4 -1'0 1'4 4140 19'4 2'3 17'1 ... ... 0.185837
0.175935 1'7 1'3 2'2 -0'7 1'3 4150 20'3 2'4 17'7 18'6 18'6 0.177247
0.166811 ... ... 2'1 -0'7 1'2 4160 21'2 2'4 18'6 ... ... 0.168323
0.157264 1'5 1'1 2'0 -0'7 1'1 4170 22'1 2'4 19'5 ... ... 0.159007
0.154531 1'4 1'1 1'7 -0'6 1'1 4180 23'1 2'5 20'4 ... ... 0.15635
0.144648 1'1 1'0 1'5 -0'5 1'0 4190 24'0 2'6 21'2 ... ... 0.146742
0.142213 1'4 1'0 1'5 -0'5 1'0 4200 24'7 2'5 22'2 24'0 24'0 0.136579
0.13189 1'2 1'2 1'4 -0'5 0'7 4210 25'7 2'6 23'1 ... ... 0.134393
0.129731 1'2 0'7 1'3 -0'4 0'7 4220 26'6 2'6 24'0 ... ... 0.123729
0.118832 1'2 1'1 1'2 -0'4 0'6 4230 27'6 2'7 24'7 ... ... 0.121822
0.116932 1'2 1'0 1'2 -0'4 0'6 4240 28'5 2'6 25'7 ... ... 0.110499
0.105274 1'1 0'6 1'1 -0'4 0'5 4250 29'5 2'7 26'6 ... ... 0.108859
0.103622 1'1 0'7 1'0 -0'3 0'5 4260 30'5 3'0 27'5 ... ... 0.107295
0.102042 1'1 1'0 1'0 -0'3 0'5 4270 31'4 2'7 28'5 ... ... 0.095278
0.089528 ... ... 0'7 -0'3 0'4 4280 32'4 3'0 29'4 ... ... 0.093962
0.08818 ... ... 0'7 -0'3 0'4 4290 33'4 3'0 30'4 ... ... 0.092703
0.086887 0'6 0'4 0'6 -0'2 0'4 4300 34'4 3'0 31'4 ... ... 0.091499
0.085646 ... ... 0'6 -0'2 0'4 4310 35'3 2'7 32'4 ... ... 0.078663
0.084453 ... ... 0'6 -0'2 0'4 4320 36'3 3'0 33'3 ... ... 0.077689
0.071019 ... ... 0'5 -0'2 0'3 4330 37'3 3'0 34'3 ... ... 0.076756
0.070033 ... ... 0'5 -0'2 0'3 4340 38'3 3'0 35'3 ... ... 0.07586
0.069084 0'3 0'3 0'5 -0'2 0'3 4350 39'3 3'1 36'2 ... ... 0.075
0.068169 ... ... 0'4 -0'1 0'3 4360 40'2 3'0 37'2 ... ... 0.061068
0.067288 ... ... 0'4 -0'1 0'3 4370 41'2 3'0 38'2 ... ... 0.060428
0.052265 ... ... 0'4 -0'2 0'2 4380 42'2 3'0 39'2 ... ... 0.059814
0.051582 ... ... 0'4 -0'2 0'2 4390 43'2 3'1 40'1 ... ... 0.059223
0.050924 0'3 0'3 0'4 -0'2 0'2 4400 44'2 3'1 41'1 ... ... 0.058654
0.050287 ... ... 0'3 -0'1 0'2 4410 45'1 3'0 42'1 ... ... 0.0428
0.049672 ... ... 0'3 -0'1 0'2 4420 46'1 3'0 43'1 ... ... 0.042468
0.049076 ... ... 0'3 -0'1 0'2 4430 47'1 3'1 44'0 ... ... 0.042149
0.03118 ... ... 0'3 -0'2 0'1 4440 48'1 3'1 45'0 ... ... 0.041842
0.030795 ... ... 0'3 -0'2 0'1 4450 49'1 3'1 46'0 47'4 47'4 0.041547
0.030422 ... ... 0'2 -0'1 0'1 4460 50'1 3'1 47'0 ... ... 0.041262
0.02904 0'2 0'1 0'2 -0'1 0'1 4500 54'1 3'2 50'7 ... ... 0.040222
0.027529 0'1 0'1 0'2 -0'1 0'1 4550 59'1 3'2 55'7 ... ... 0.039111
0.026209 0'1 0'1 0'1 0'0 0'1 4600 64'1 3'2 60'7 ... ... 0.038168
0.025049 0'1 0'1 0'1 0'0 0'1 4650 69'1 3'2 65'7 ... ... 0.037359
0.024015 ... ... 0'1 0'0 0'1 4700 74'1 3'2 70'7 ... ... 0.036661
0.023092 ... ... 0'1 0'0 0'1 4750 79'0 3'2 75'6 ... ... 0.022318
0.022259 ... ... 0'1 0'0 0'1 4800 84'0 3'2 80'6 ... ... 0.022437
0.021502 ... ... 0'1 0'0 0'1 4850 89'0 3'2 85'6 ... ... 0.022555
0.020815 ... ... 0'1 0'0 0'1 4900 94'0 3'2 90'6 ... ... 0.022672
0.020184 ... ... 0'1 0'0 0'1 4950 99'0 3'2 95'6 ... ... 0.022789
0.019603 ... ... 0'1 0'0 0'1 5000 104'0 3'2 100'6 ... ... 0.022906
0.019068 ... ... 0'1 0'0 0'1 5050 109'0 3'2 105'6 ... ... 0.023022
0.018572 ... ... 0'1 0'0 0'1 5100 114'0 3'2 110'6 ... ... 0.023138
0.018111 ... ... 0'1 0'0 0'1 5150 119'0 3'2 115'6 ... ... 0.023253
0.017681 ... ... 0'1 0'0 0'1 5200 124'0 3'2 120'6 ... ... 0.023368
0.01728 ... ... 0'1 0'0 0'1 5250 129'0 3'2 125'6 ... ... 0.023482
0.016902 ... ... 0'1 0'0 0'1 5300 134'0 3'2 130'6 ... ... 0.023596
0.016548 ... ... 0'1 0'0 0'1 5350 139'0 3'2 135'6 ... ... 0.023709
0.016216 ... ... 0'1 0'0 0'1 5400 144'0 3'2 140'6 ... ... 0.023822
0.015903 ... ... 0'1 0'0 0'1 5450 149'0 3'2 145'6 ... ... 0.023935
0.015606 ... ... 0'1 0'0 0'1 5500 154'0 3'2 150'6 ... ... 0.024047
0.015324 ... ... 0'1 0'0 0'1 5550 159'0 3'2 155'6 ... ... 0.024159
0.013335 ... ... 0'1 0'0 0'1 6000 204'0 3'2 200'6 ... ... 0.025147
0.012523 ... ... 0'1 0'0 0'1 6250 229'0 3'2 225'6 ... ... 0.025682
0.01185 ... ... 0'1 0'0 0'1 6500 254'0 3'2 250'6 ... ... 0.026208

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.