DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1029'6
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
0.077149 ... ... 553'2 -3'4 549'6 4800 0'1 0'0 0'1 ... ... 0.012909
0.078676 ... ... 533'2 -3'4 529'6 5000 0'1 0'0 0'1 ... ... 0.013529
0.080175 ... ... 513'2 -3'4 509'6 5200 0'1 0'0 0'1 ... ... 0.014184
0.081648 ... ... 493'2 -3'4 489'6 5400 0'1 0'0 0'1 ... ... 0.014878
0.083095 ... ... 473'2 -3'4 469'6 5600 0'1 0'0 0'1 ... ... 0.015618
0.084519 ... ... 453'2 -3'4 449'6 5800 0'1 0'0 0'1 ... ... 0.016406
0.085919 ... ... 433'2 -3'4 429'6 6000 0'1 0'0 0'1 ... ... 0.01725
0.087298 ... ... 413'2 -3'4 409'6 6200 0'1 0'0 0'1 ... ... 0.018158
0.088657 ... ... 393'2 -3'4 389'6 6400 0'1 0'0 0'1 ... ... 0.019137
0.089997 ... ... 373'2 -3'4 369'6 6600 0'1 0'0 0'1 ... ... 0.020198
0.091318 ... ... 353'2 -3'4 349'6 6800 0'1 0'0 0'1 ... ... 0.021357
0.092622 ... ... 333'2 -3'4 329'6 7000 0'1 0'0 0'1 ... ... 0.022624
0.093909 ... ... 313'2 -3'4 309'6 7200 0'1 0'0 0'1 ... ... 0.024024
0.09518 ... ... 293'2 -3'4 289'6 7400 0'1 0'0 0'1 ... ... 0.025573
0.096434 ... ... 273'2 -3'4 269'6 7600 0'1 0'0 0'1 ... ... 0.027307
0.097674 ... ... 253'2 -3'4 249'6 7800 0'1 0'0 0'1 ... ... 0.029264
0.098289 ... ... 243'2 -3'4 239'6 7900 0'1 0'0 0'1 ... ... 0.030339
0.0989 ... ... 233'2 -3'4 229'6 8000 0'1 0'0 0'1 ... ... 0.031492
0.099507 ... ... 223'2 -3'4 219'6 8100 0'1 0'0 0'1 ... ... 0.032726
0.100112 ... ... 213'2 -3'4 209'6 8200 0'1 -0'1 0'2 ... ... 0.034057
0.100713 ... ... 203'2 -3'4 199'6 8300 0'1 -0'1 0'2 ... ... 0.035497
0.101311 ... ... 193'3 -3'5 189'6 8400 0'1 -0'2 0'3 ... ... 0.037058
0.101905 ... ... 183'3 -3'5 179'6 8500 0'1 -0'2 0'3 ... ... 0.038753
0.102497 ... ... 173'3 -3'5 169'6 8600 0'1 -0'2 0'3 ... ... 0.040618
0.103085 ... ... 163'3 -3'5 159'6 8700 0'2 -0'1 0'3 ... ... 0.069326
0.103671 ... ... 153'4 -3'6 149'6 8800 0'2 -0'2 0'4 ... ... 0.07286
0.124446 ... ... 143'4 -3'5 139'7 8900 0'2 -0'2 0'4 0'3 0'3 0.076798
0.126607 ... ... 133'5 -3'6 129'7 9000 0'3 -0'2 0'5 ... ... 0.106245
0.14982 ... ... 123'6 -3'6 120'0 9100 0'3 -0'2 0'5 0'3 0'3 0.11254
0.15421 ... ... 113'7 -3'7 110'0 9200 0'4 -0'3 0'7 0'5 0'4 0.143617
0.181001 ... ... 104'0 -3'7 100'1 9300 0'5 -0'3 1'0 1'0 1'0 0.175578
0.210012 ... ... 94'3 -4'1 90'2 9400 0'6 -0'4 1'2 ... ... 0.209342
0.261199 ... ... 84'6 -4'2 80'4 9500 0'7 -0'6 1'5 1'4 0'7 0.245847
0.314856 ... ... 75'2 -4'4 70'6 9600 1'2 -0'7 2'1 2'1 1'7 0.321945
0.403217 ... ... 66'0 -4'6 61'2 9700 1'5 -1'2 2'7 2'5 2'1 0.398118
0.495819 ... ... 58'7 -5'0 53'7 9780 2'2 -1'4 3'6 3'0 3'0 0.493821
0.51547 ... ... 57'1 -5'1 52'0 9800 2'3 -1'5 4'0 3'7 2'2 0.514055
0.545665 ... ... 55'3 -5'1 50'2 9820 2'5 -1'5 4'2 3'4 3'0 0.544827
0.574784 ... ... 53'6 -5'2 48'4 9840 2'7 -1'6 4'5 3'6 2'7 0.57444
0.60299 ... ... 52'0 -5'2 46'6 9860 3'1 -1'6 4'7 5'1 3'1 0.603068
0.630414 ... ... 50'3 -5'3 45'0 9880 3'3 -1'7 5'2 3'3 3'3 0.630855
0.664585 ... ... 48'6 -5'3 43'3 9900 3'6 -1'7 5'5 5'2 4'2 0.665309
0.696881 ... ... 47'1 -5'3 41'6 9920 4'0 -2'0 6'0 4'0 4'0 0.691201
0.721569 ... ... 45'5 -5'5 40'0 9940 4'3 -2'1 6'4 4'1 4'1 0.722722
0.756792 ... ... 44'1 -5'5 38'4 9960 4'6 -2'1 6'7 4'4 4'4 0.752695
0.784755 ... ... 42'5 -5'6 36'7 9980 5'2 -2'1 7'3 5'5 4'4 0.786085
0.815761 33'0 33'0 41'1 -5'6 35'3 10000 5'5 -2'2 7'7 8'2 5'0 0.81294
0.844701 ... ... 39'5 -5'6 33'7 10020 6'1 -2'3 8'4 5'4 5'3 0.842416
0.871778 ... ... 38'2 -5'7 32'3 10040 6'6 -2'2 9'0 9'0 7'5 0.87307
0.899794 ... ... 36'7 -5'7 31'0 10060 7'2 -2'3 9'5 9'1 7'2 0.898377
0.925383 ... ... 35'4 -5'7 29'5 10080 7'7 -2'3 10'2 8'6 8'6 0.924303
0.948754 ... ... 34'1 -5'7 28'2 10100 8'4 -2'3 10'7 10'4 7'1 0.947946
0.970061 ... ... 32'6 -5'7 26'7 10120 9'1 -2'4 11'5 12'0 8'0 0.969471
0.990558 ... ... 31'4 -5'7 25'5 10140 9'7 -2'4 12'3 11'3 11'3 0.990151
1.008622 ... ... 30'2 -5'7 24'3 10160 10'5 -2'3 13'0 12'4 10'2 1.008352
1.024387 ... ... 29'0 -5'7 23'1 10180 11'4 -2'3 13'7 10'7 10'7 1.024846
1.038368 32'7 22'7 27'7 -5'7 22'0 10200 12'2 -2'3 14'5 14'1 10'2 1.038273
1.049849 ... ... 26'5 -5'6 20'7 10220 13'1 -2'3 15'4 ... ... 1.049802
1.059073 ... ... 25'4 -5'5 19'7 10240 14'1 -2'2 16'3 16'6 11'7 1.059054
1.065714 ... ... 24'4 -5'6 18'6 10260 15'0 -2'2 17'2 16'0 12'5 1.065709
1.070046 ... ... 23'3 -5'5 17'6 10280 16'0 -2'1 18'1 ... ... 1.070045
1.071981 27'1 15'6 22'3 -5'5 16'6 10300 17'0 -2'1 19'1 21'0 13'7 1.071981
1.071547 22'7 16'5 21'3 -5'4 15'7 10320 18'1 -2'0 20'1 16'4 15'1 1.071548
1.068799 ... ... 20'3 -5'3 15'0 10340 19'2 -1'7 21'1 20'5 17'2 1.068806
1.063758 21'5 20'6 19'4 -5'3 14'1 10360 20'3 -1'6 22'1 18'4 17'0 1.063781
1.056683 ... ... 18'4 -5'1 13'3 10380 21'4 -1'6 23'2 21'6 21'3 1.056451
1.047092 21'7 11'2 17'5 -5'1 12'4 10400 22'6 -1'5 24'3 22'7 18'4 1.047194
1.035665 20'3 10'5 16'7 -5'1 11'6 10420 24'0 -1'4 25'4 ... ... 1.035839
1.022908 11'3 11'3 16'0 -4'7 11'1 10440 25'3 -1'3 26'6 22'3 22'3 1.023176
1.007302 18'7 16'2 15'2 -4'7 10'3 10460 26'5 -1'3 28'0 22'1 21'4 1.007702
0.990708 ... ... 14'4 -4'6 9'6 10480 28'0 -1'2 29'2 23'2 23'2 0.991268
0.972222 17'2 8'0 13'6 -4'5 9'1 10500 29'3 -1'1 30'4 29'4 25'3 0.972982
0.953733 ... ... 13'1 -4'4 8'5 10520 30'6 -1'1 31'7 25'2 25'2 0.952752
0.931512 13'3 13'3 12'4 -4'4 8'0 10540 32'2 -0'7 33'1 ... ... 0.932795
0.909783 12'6 6'5 11'7 -4'3 7'4 10560 33'6 -0'6 34'4 ... ... 0.91139
0.886469 12'4 12'0 11'2 -4'2 7'0 10580 35'2 -0'5 35'7 ... ... 0.888457
0.864994 13'2 6'0 10'5 -4'0 6'5 10600 36'6 -0'5 37'3 36'7 32'2 0.863889
0.838623 10'7 8'3 10'1 -4'0 6'1 10620 38'3 -0'3 38'6 ... ... 0.841511
0.814746 11'7 10'3 9'5 -3'7 5'6 10640 39'7 -0'3 40'2 33'4 33'4 0.813751
0.789742 11'1 9'2 9'1 -3'6 5'3 10660 41'4 -0'2 41'6 ... ... 0.788863
0.763509 10'6 8'0 8'5 -3'5 5'0 10680 43'1 -0'1 43'2 ... ... 0.762784
0.735921 10'4 4'5 8'1 -3'4 4'5 10700 44'7 0'0 44'7 37'2 36'5 0.741307
0.713347 9'2 4'3 7'6 -3'3 4'3 10720 46'4 0'1 46'3 ... ... 0.713071
0.690235 9'1 4'1 7'3 -3'2 4'1 10740 48'2 0'2 48'0 ... ... 0.690252
0.659025 7'2 3'5 7'0 -3'2 3'6 10760 49'7 0'2 49'5 ... ... 0.659388
0.634102 8'2 6'6 6'5 -3'1 3'4 10780 51'5 0'3 51'2 ... ... 0.634863
0.608383 8'0 3'0 6'2 -3'0 3'2 10800 53'3 0'4 52'7 ... ... 0.609597
0.591055 6'7 3'3 5'7 -2'6 3'1 10820 55'2 0'6 54'4 ... ... 0.592724
0.564116 ... ... 5'5 -2'6 2'7 10840 57'0 0'6 56'2 ... ... 0.566355
0.546463 5'4 2'6 5'2 -2'4 2'6 10860 58'6 0'7 57'7 ... ... 0.538959
0.517983 ... ... 5'0 -2'4 2'4 10880 60'5 1'0 59'5 ... ... 0.521484
0.49982 6'0 2'2 4'6 -2'3 2'3 10900 62'4 1'1 61'3 ... ... 0.503964
0.481536 4'5 2'4 4'4 -2'2 2'2 10920 64'3 1'2 63'1 ... ... 0.486374
0.463101 2'1 2'1 4'2 -2'1 2'1 10940 66'1 1'2 64'7 ... ... 0.456266
0.444471 3'0 2'0 4'0 -2'0 2'0 10960 68'0 1'3 66'5 ... ... 0.437949
0.425603 ... ... 3'7 -2'0 1'7 10980 69'7 1'4 68'3 ... ... 0.41942
0.406452 4'5 1'4 3'5 -1'7 1'6 11000 71'7 1'5 70'2 ... ... 0.414648
0.386956 3'6 1'7 3'3 -1'6 1'5 11020 73'6 1'6 72'0 ... ... 0.396178
0.367054 4'0 4'0 3'2 -1'6 1'4 11040 75'5 1'6 73'7 ... ... 0.3774
0.36247 3'7 3'7 3'1 -1'5 1'4 11060 77'4 1'7 75'5 ... ... 0.358252
0.342364 3'5 3'5 3'0 -1'5 1'3 11080 79'4 2'0 77'4 ... ... 0.354557
0.321684 3'3 1'3 2'6 -1'4 1'2 11100 81'3 2'0 79'3 ... ... 0.335271
0.317792 ... ... 2'5 -1'3 1'2 11120 83'2 2'0 81'2 ... ... 0.315469
0.296699 1'3 1'3 2'4 -1'3 1'1 11140 85'2 2'1 83'1 ... ... 0.31249
0.293196 3'0 3'0 2'3 -1'2 1'1 11160 87'1 2'1 85'0 ... ... 0.292373
0.27155 2'7 2'3 2'2 -1'2 1'0 11180 89'1 2'2 86'7 ... ... 0.289789
0.268413 2'2 1'1 2'2 -1'2 1'0 11200 91'1 2'3 88'6 ... ... 0.287296
0.265374 2'1 2'1 2'1 -1'1 1'0 11220 93'0 2'3 90'5 ... ... 0.267038
0.243258 1'0 1'0 2'0 -1'1 0'7 11240 95'0 2'4 92'4 ... ... 0.264909
0.215123 ... ... 1'6 -1'0 0'6 11300 100'7 2'5 98'2 ... ... 0.240603
0.18295 1'5 1'0 1'3 -0'6 0'5 11400 110'6 2'6 108'0 ... ... 0.214115
0.151626 ... ... 1'1 -0'5 0'4 11500 120'5 3'0 117'5 ... ... 0.189241
0.144782 0'5 0'4 1'0 -0'4 0'4 11600 130'4 3'0 127'4 ... ... 0.165538
0.115119 0'7 0'3 0'7 -0'4 0'3 11700 140'4 3'1 137'3 ... ... 0.163256
0.110493 0'6 0'6 0'6 -0'3 0'3 11800 150'3 3'1 147'2 ... ... 0.141754
0.106325 0'6 0'6 0'5 -0'2 0'3 11900 160'3 3'2 157'1 ... ... 0.141067
0.077934 0'3 0'3 0'5 -0'3 0'2 12000 170'3 3'3 167'0 ... ... 0.140513
0.07524 ... ... 0'4 -0'2 0'2 12100 180'3 3'3 177'0 ... ... 0.140069
0.072791 0'3 0'3 0'4 -0'2 0'2 12200 190'2 3'3 186'7 ... ... 0.122073
0.07054 ... ... 0'3 -0'1 0'2 12300 200'2 3'3 196'7 ... ... 0.122577
0.068463 0'2 0'2 0'3 -0'1 0'2 12400 210'2 3'3 206'7 ... ... 0.123079
0.040568 0'3 0'3 0'3 -0'2 0'1 12500 220'2 3'3 216'7 ... ... 0.12358
0.039441 0'4 0'2 0'3 -0'2 0'1 12600 230'2 3'3 226'7 ... ... 0.124078
0.038387 ... ... 0'3 -0'2 0'1 12700 240'2 3'4 236'6 ... ... 0.124575
0.037404 ... ... 0'2 -0'1 0'1 12800 250'2 3'4 246'6 ... ... 0.125071
0.036488 ... ... 0'2 -0'1 0'1 12900 260'2 3'4 256'6 ... ... 0.125564
0.035636 0'1 0'1 0'2 -0'1 0'1 13000 270'2 3'4 266'6 ... ... 0.126056
0.034832 0'1 0'1 0'2 -0'1 0'1 13100 280'2 3'4 276'6 ... ... 0.126547
0.034073 ... ... 0'2 -0'1 0'1 13200 290'2 3'4 286'6 ... ... 0.127035
0.033359 ... ... 0'2 -0'1 0'1 13300 300'2 3'4 296'6 ... ... 0.127522
0.032686 ... ... 0'2 -0'1 0'1 13400 310'2 3'4 306'6 ... ... 0.128008
0.031445 ... ... 0'2 -0'1 0'1 13600 330'2 3'4 326'6 ... ... 0.128974
0.030327 ... ... 0'1 0'0 0'1 13800 350'2 3'4 346'6 ... ... 0.129934
0.029316 ... ... 0'1 0'0 0'1 14000 370'2 3'4 366'6 ... ... 0.130888
0.02839 ... ... 0'1 0'0 0'1 14200 390'2 3'4 386'6 ... ... 0.131836
0.027544 ... ... 0'1 0'0 0'1 14400 410'2 3'4 406'6 ... ... 0.132779
0.026771 ... ... 0'1 0'0 0'1 14600 430'2 3'4 426'6 ... ... 0.133715
0.026055 ... ... 0'1 0'0 0'1 14800 450'2 3'4 446'6 ... ... 0.134645
0.02539 ... ... 0'1 0'0 0'1 15000 470'2 3'4 466'6 ... ... 0.13557
0.024773 ... ... 0'1 0'0 0'1 15200 490'2 3'4 486'6 ... ... 0.13649
0.024201 ... ... 0'1 0'0 0'1 15400 510'2 3'4 506'6 ... ... 0.137405
0.023666 ... ... 0'1 0'0 0'1 15600 530'2 3'4 526'6 ... ... 0.138314
0.023164 ... ... 0'1 0'0 0'1 15800 550'2 3'4 546'6 ... ... 0.139218
0.022693 ... ... 0'1 0'0 0'1 16000 570'2 3'4 566'6 ... ... 0.140118
0.022251 ... ... 0'1 0'0 0'1 16200 590'2 3'4 586'6 ... ... 0.141012
0.021834 ... ... 0'1 0'0 0'1 16400 610'2 3'4 606'6 ... ... 0.141902
0.021437 ... ... 0'1 0'0 0'1 16600 630'2 3'4 626'6 ... ... 0.142787
0.021064 ... ... 0'1 0'0 0'1 16800 650'2 3'4 646'6 ... ... 0.143667
0.020711 ... ... 0'1 0'0 0'1 17000 670'2 3'4 666'6 ... ... 0.144543
0.020377 ... ... 0'1 0'0 0'1 17200 690'2 3'4 686'6 ... ... 0.145415
0.02006 ... ... 0'1 0'0 0'1 17400 710'2 3'4 706'6 ... ... 0.146282
0.019755 ... ... 0'1 0'0 0'1 17600 730'2 3'4 726'6 ... ... 0.147145
0.019465 ... ... 0'1 0'0 0'1 17800 750'2 3'4 746'6 ... ... 0.148004
0.019188 ... ... 0'1 0'0 0'1 18000 770'2 3'4 766'6 ... ... 0.148858
0.018924 ... ... 0'1 0'0 0'1 18200 790'2 3'4 786'6 ... ... 0.149708
0.018672 ... ... 0'1 0'0 0'1 18400 810'2 3'4 806'6 ... ... 0.150554
0.018431 ... ... 0'1 0'0 0'1 18600 830'2 3'4 826'6 ... ... 0.151395
0.017976 ... ... 0'1 0'0 0'1 19000 870'2 3'4 866'6 ... ... 0.153067
0.016988 ... ... 0'1 0'0 0'1 20000 970'2 3'4 966'6 ... ... 0.157182
0.016159 ... ... 0'1 0'0 0'1 21000 1070'2 3'4 1066'6 ... ... 0.161208
0.015459 ... ... 0'1 0'0 0'1 22000 1170'2 3'4 1166'6 ... ... 0.165153
0.014855 ... ... 0'1 0'0 0'1 23000 1270'2 3'4 1266'6 ... ... 0.169021

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.