DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'2
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.112363 ... ... 221'4 1'6 223'2 2100 0'1 0'0 0'1 ... ... 0.018801
0.114999 ... ... 211'4 1'6 213'2 2200 0'1 0'0 0'1 ... ... 0.019865
0.117576 ... ... 201'4 1'6 203'2 2300 0'1 0'0 0'1 ... ... 0.021003
0.120097 ... ... 191'4 1'6 193'2 2400 0'1 0'0 0'1 ... ... 0.022225
0.122565 ... ... 181'4 1'6 183'2 2500 0'1 0'0 0'1 ... ... 0.023545
0.124985 ... ... 171'4 1'6 173'2 2600 0'1 0'0 0'1 ... ... 0.024975
0.127359 ... ... 161'4 1'6 163'2 2700 0'1 0'0 0'1 ... ... 0.026538
0.129689 ... ... 151'4 1'6 153'2 2800 0'1 0'0 0'1 ... ... 0.02825
0.131978 ... ... 141'4 1'6 143'2 2900 0'1 0'0 0'1 ... ... 0.030147
0.134227 ... ... 131'4 1'6 133'2 3000 0'1 0'0 0'1 ... ... 0.032257
0.136441 ... ... 121'4 1'6 123'2 3100 0'1 0'0 0'1 ... ... 0.034629
0.138619 ... ... 111'4 1'6 113'2 3200 0'2 0'1 0'1 ... ... 0.059939
0.139695 ... ... 106'4 1'6 108'2 3250 0'2 0'0 0'2 ... ... 0.062239
0.140763 ... ... 101'4 1'6 103'2 3300 0'3 0'0 0'3 ... ... 0.084196
0.153729 ... ... 96'5 1'6 98'3 3350 0'3 0'0 0'3 ... ... 0.087545
0.15549 ... ... 91'5 1'6 93'3 3400 0'4 0'0 0'4 0'5 0'5 0.109016
0.169653 ... ... 86'6 1'6 88'4 3450 0'5 0'0 0'5 ... ... 0.129865
0.184404 ... ... 81'7 1'6 83'5 3500 0'6 0'0 0'6 ... ... 0.150535
0.199846 ... ... 77'0 1'6 78'6 3550 0'7 0'0 0'7 0'7 0'7 0.171337
0.216093 ... ... 72'2 1'5 73'7 3600 1'0 -0'1 1'1 ... ... 0.192522
0.244106 ... ... 67'4 1'5 69'1 3650 1'2 -0'1 1'3 ... ... 0.226351
0.28191 ... ... 62'7 1'5 64'4 3700 1'4 -0'2 1'6 ... ... 0.259431
0.318693 ... ... 58'3 1'4 59'7 3750 2'0 -0'2 2'2 ... ... 0.310739
0.362446 54'5 54'5 54'0 1'3 55'3 3800 2'4 -0'2 2'6 2'7 2'5 0.358096
0.416793 ... ... 49'5 1'4 51'1 3850 3'1 -0'3 3'4 3'4 3'4 0.409266
0.466613 ... ... 45'4 1'3 46'7 3900 4'0 -0'2 4'2 ... ... 0.466998
0.524634 ... ... 41'4 1'4 43'0 3950 5'0 -0'2 5'2 5'7 5'7 0.522507
0.578199 36'6 35'5 37'6 1'4 39'2 4000 6'2 -0'2 6'4 7'1 6'2 0.577543
0.626803 ... ... 34'2 1'3 35'5 4050 7'5 -0'3 8'0 8'3 8'3 0.62698
0.672452 29'6 29'6 31'0 1'3 32'3 4100 9'2 -0'3 9'5 10'3 9'5 0.671748
0.710119 ... ... 28'0 1'2 29'2 4150 11'1 -0'4 11'5 ... ... 0.709949
0.740711 26'4 24'0 25'2 1'2 26'4 4200 13'2 -0'5 13'7 14'6 14'3 0.74039
0.762426 21'2 21'2 22'6 1'0 23'6 4250 15'5 -0'6 16'3 16'6 16'6 0.762481
0.776152 21'4 19'1 20'4 0'7 21'3 4300 18'1 -0'7 19'0 19'7 18'2 0.776151
0.781822 19'2 17'5 18'2 0'7 19'1 4350 20'7 -0'7 21'6 ... ... 0.781821
0.779976 16'7 15'2 16'2 0'7 17'1 4400 23'6 -1'0 24'6 25'7 24'3 0.779939
0.771232 14'3 13'5 14'4 0'6 15'2 4450 27'0 -0'7 27'7 ... ... 0.771412
0.756594 13'7 12'2 13'0 0'5 13'5 4500 30'2 -1'1 31'3 31'7 31'6 0.756654
0.737472 11'2 10'7 11'5 0'5 12'2 4550 33'7 -1'1 35'0 ... ... 0.73782
0.714524 10'6 10'0 10'3 0'5 11'0 4600 37'4 -1'2 38'6 39'1 38'2 0.714314
0.68865 9'0 9'0 9'2 0'5 9'7 4650 41'3 -1'2 42'5 ... ... 0.688857
0.660781 ... ... 8'3 0'4 8'7 4700 45'3 -1'1 46'4 48'1 47'2 0.661667
0.631903 7'0 7'0 7'4 0'4 8'0 4750 49'3 -1'2 50'5 ... ... 0.63149
0.600324 6'4 6'4 6'6 0'3 7'1 4800 53'5 -1'2 54'7 56'5 53'7 0.603458
0.572128 6'2 5'7 6'0 0'4 6'4 4850 57'7 -1'2 59'1 ... ... 0.573678
0.542513 5'3 5'1 5'4 0'3 5'7 4900 62'2 -1'3 63'5 65'5 65'5 0.545486
0.515314 4'7 4'7 5'0 0'3 5'3 4950 66'6 -1'2 68'0 ... ... 0.519953
0.487177 5'0 4'2 4'4 0'3 4'7 5000 71'2 -1'3 72'5 74'2 74'2 0.493797
0.462812 3'7 3'7 4'1 0'3 4'4 5050 75'6 -1'3 77'1 ... ... 0.466866
0.432678 3'7 3'7 3'6 0'2 4'0 5100 80'3 -1'3 81'6 ... ... 0.444142
0.412651 3'4 3'4 3'4 0'2 3'6 5150 85'0 -1'4 86'4 ... ... 0.421152
0.386536 ... ... 3'2 0'1 3'3 5200 89'5 -1'4 91'1 93'0 93'0 0.397775
0.366157 ... ... 3'0 0'1 3'1 5250 94'3 -1'4 95'7 ... ... 0.380123
0.345613 2'5 2'5 2'6 0'1 2'7 5300 99'1 -1'5 100'6 ... ... 0.362574
0.332086 ... ... 2'4 0'2 2'6 5350 103'7 -1'5 105'4 ... ... 0.345063
0.311352 2'3 2'2 2'3 0'1 2'4 5400 108'5 -1'5 110'2 ... ... 0.327521
0.298124 ... ... 2'2 0'1 2'3 5450 113'4 -1'5 115'1 ... ... 0.317157
0.27687 2'2 2'0 2'1 0'0 2'1 5500 118'2 -1'6 120'0 ... ... 0.299705
0.250629 ... ... 1'6 0'1 1'7 5600 128'0 -1'5 129'5 130'7 130'7 0.280126
0.224527 ... ... 1'5 0'0 1'5 5700 137'6 -1'5 139'3 ... ... 0.261385
0.208229 1'3 1'3 1'3 0'1 1'4 5800 147'4 -1'6 149'2 ... ... 0.243298
0.182134 1'2 1'2 1'2 0'0 1'2 5900 157'3 -1'5 159'0 ... ... 0.234091
0.166433 ... ... 1'1 0'0 1'1 6000 167'1 -1'6 168'7 ... ... 0.217158
0.150951 ... ... 1'0 0'0 1'0 6100 177'0 -1'6 178'6 177'3 177'3 0.209157
0.135544 ... ... 0'7 0'0 0'7 6200 187'0 -1'6 188'6 ... ... 0.209943
0.120057 0'6 0'6 0'6 0'0 0'6 6300 196'7 -1'6 198'5 ... ... 0.202815
0.104308 ... ... 0'6 -0'1 0'5 6400 206'6 -1'7 208'5 ... ... 0.196058
0.08806 ... ... 0'5 -0'1 0'4 6500 216'6 -1'6 218'4 ... ... 0.197588
0.086133 ... ... 0'5 -0'1 0'4 6600 226'6 -1'6 228'4 ... ... 0.199106
0.084339 ... ... 0'4 0'0 0'4 6700 236'6 -1'6 238'4 ... ... 0.200614
0.082665 0'4 0'4 0'4 0'0 0'4 6800 246'6 -1'6 248'4 ... ... 0.20211
0.081099 ... ... 0'4 0'0 0'4 6900 256'6 -1'6 258'4 ... ... 0.203595
0.07963 ... ... 0'3 0'1 0'4 7000 266'6 -1'6 268'4 ... ... 0.205069
0.064296 ... ... 0'3 0'0 0'3 7100 276'6 -1'6 278'4 ... ... 0.206533
0.063195 ... ... 0'2 0'1 0'3 7200 286'6 -1'6 288'4 ... ... 0.207987
0.04676 ... ... 0'2 0'0 0'2 7300 296'6 -1'6 298'4 ... ... 0.209431
0.045996 ... ... 0'2 0'0 0'2 7400 306'6 -1'6 308'4 ... ... 0.210865
0.045273 ... ... 0'2 0'0 0'2 7500 316'6 -1'6 318'4 ... ... 0.212289
0.041628 ... ... 0'1 0'1 0'2 8100 376'6 -1'6 378'4 ... ... 0.220644

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.