DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1016'6
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
0.13359 ... ... 541'2 0'0 541'2 4800 0'1 0'0 0'1 ... ... 0.010447
0.138747 ... ... 521'2 0'0 521'2 5000 0'1 0'0 0'1 ... ... 0.010957
0.144097 ... ... 501'2 0'0 501'2 5200 0'1 0'0 0'1 ... ... 0.011495
0.149664 ... ... 481'2 0'0 481'2 5400 0'1 0'0 0'1 ... ... 0.012068
0.155476 ... ... 461'2 0'0 461'2 5600 0'1 0'0 0'1 ... ... 0.012679
0.161562 ... ... 441'2 0'0 441'2 5800 0'1 0'0 0'1 ... ... 0.013331
0.167958 ... ... 421'2 0'0 421'2 6000 0'1 0'0 0'1 ... ... 0.014031
0.174705 ... ... 401'2 0'0 401'2 6200 0'1 0'0 0'1 ... ... 0.014786
0.181847 ... ... 381'2 0'0 381'2 6400 0'1 0'0 0'1 ... ... 0.015602
0.189441 ... ... 361'2 0'0 361'2 6600 0'1 0'0 0'1 ... ... 0.01649
0.19755 ... ... 341'2 0'0 341'2 6800 0'1 0'0 0'1 ... ... 0.017462
0.20625 ... ... 321'2 0'0 321'2 7000 0'1 0'0 0'1 ... ... 0.01853
0.215634 ... ... 301'2 0'0 301'2 7200 0'1 0'0 0'1 ... ... 0.019713
0.225814 ... ... 281'2 0'0 281'2 7400 0'1 0'0 0'1 ... ... 0.021028
0.23693 ... ... 261'2 0'0 261'2 7600 0'1 0'0 0'1 ... ... 0.022513
0.249155 ... ... 241'2 0'0 241'2 7800 0'1 0'0 0'1 ... ... 0.024193
0.25575 ... ... 231'2 0'0 231'2 7900 0'1 0'0 0'1 ... ... 0.025123
0.262711 ... ... 221'2 0'0 221'2 8000 0'1 0'0 0'1 ... ... 0.02612
0.270074 ... ... 211'2 0'0 211'2 8100 0'1 0'0 0'1 ... ... 0.027198
0.277884 ... ... 201'2 0'0 201'2 8200 0'1 0'0 0'1 ... ... 0.028365
0.286193 ... ... 191'2 0'0 191'2 8300 0'1 0'0 0'1 ... ... 0.029628
0.295058 ... ... 181'2 0'0 181'2 8400 0'1 0'0 0'1 ... ... 0.031006
0.304552 ... ... 171'2 0'0 171'2 8500 0'1 0'0 0'1 ... ... 0.032524
0.314752 ... ... 161'2 0'0 161'2 8600 0'1 0'0 0'1 ... ... 0.034191
0.325762 ... ... 151'2 0'0 151'2 8700 0'1 0'0 0'1 ... ... 0.036039
0.337697 ... ... 141'2 0'0 141'2 8800 0'1 0'0 0'1 ... ... 0.03811
0.350703 ... ... 131'2 0'0 131'2 8900 0'1 0'0 0'1 ... ... 0.040436
0.364959 ... ... 121'2 0'0 121'2 9000 0'1 0'0 0'1 ... ... 0.043083
0.380687 ... ... 111'2 0'0 111'2 9100 0'1 0'0 0'1 ... ... 0.046123
0.402498 ... ... 101'3 0'0 101'3 9200 0'2 0'0 0'2 ... ... 0.079366
0.422204 ... ... 91'3 0'0 91'3 9300 0'2 0'0 0'2 ... ... 0.085706
0.448902 ... ... 81'4 0'0 81'4 9400 0'4 0'1 0'3 0'4 0'4 0.1437
0.478875 ... ... 71'5 0'0 71'5 9500 0'4 0'0 0'4 ... ... 0.156973
0.517077 ... ... 61'7 0'0 61'7 9600 0'6 0'0 0'6 ... ... 0.21782
0.56759 ... ... 52'3 0'0 52'3 9700 1'1 0'0 1'1 ... ... 0.298508
0 ... ... ... ... ... 9720 ... ... ... ... ... 0
0 ... ... ... ... ... 9740 ... ... ... ... ... 0
0 ... ... ... ... ... 9760 ... ... ... ... ... 0
0.613752 ... ... 44'7 0'0 44'7 9780 1'5 0'0 1'5 ... ... 0.386787
0.62569 ... ... 43'0 0'0 43'0 9800 2'0 0'1 1'7 2'0 1'5 0.431205
0.640694 ... ... 41'2 0'0 41'2 9820 2'0 0'0 2'0 ... ... 0.441275
0.652855 ... ... 39'3 0'0 39'3 9840 2'2 0'0 2'2 ... ... 0.47246
0.667761 ... ... 37'5 0'0 37'5 9860 2'4 0'0 2'4 ... ... 0.502326
0.682518 ... ... 35'7 0'0 35'7 9880 3'0 0'2 2'6 3'0 3'0 0.546121
0.699247 ... ... 34'2 0'0 34'2 9900 3'0 0'0 3'0 ... ... 0.559017
0.713503 ... ... 32'4 0'0 32'4 9920 2'5 -0'6 3'3 3'2 2'5 0.550039
0.72929 ... ... 30'7 0'0 30'7 9940 3'6 0'0 3'6 ... ... 0.623642
0.744477 ... ... 29'2 0'0 29'2 9960 4'1 0'0 4'1 ... ... 0.652989
0.7603 ... ... 27'6 0'0 27'6 9980 4'4 0'0 4'4 ... ... 0.68065
0.775056 ... ... 26'2 0'0 26'2 10000 6'0 1'0 5'0 6'0 4'4 0.731313
0.788732 ... ... 24'6 0'0 24'6 10020 5'4 0'0 5'4 ... ... 0.736469
0.801935 ... ... 23'3 0'0 23'3 10040 6'1 0'0 6'1 ... ... 0.762391
0.813628 ... ... 22'0 0'0 22'0 10060 6'6 0'0 6'6 ... ... 0.784875
0.823783 ... ... 20'5 0'0 20'5 10080 7'3 0'0 7'3 ... ... 0.804107
0.832529 ... ... 19'3 0'0 19'3 10100 6'7 -1'2 8'1 7'4 6'7 0.814107
0.839375 ... ... 18'1 0'0 18'1 10120 8'7 0'0 8'7 ... ... 0.833393
0.844254 ... ... 16'7 0'0 16'7 10140 9'6 0'0 9'6 9'6 9'6 0.842317
0.84705 ... ... 15'6 0'0 15'6 10160 10'5 0'1 10'4 10'5 10'5 0.846972
0.84751 13'0 13'0 14'6 -1'6 13'0 10180 11'4 0'0 11'4 ... ... 0.847231
0.845548 13'4 12'4 13'5 -0'5 13'0 10200 12'0 -0'3 12'3 12'0 12'0 0.842282
0.841611 ... ... 12'5 0'0 12'5 10220 13'3 0'0 13'3 13'3 13'3 0.833264
0.835129 ... ... 11'6 0'0 11'6 10240 13'4 -1'0 14'4 14'5 13'4 0.811805
0.826236 ... ... 10'7 0'0 10'7 10260 15'5 0'0 15'5 ... ... 0.799314
0.814791 ... ... 10'0 0'0 10'0 10280 16'6 0'0 16'6 ... ... 0.773399
0.786239 9'5 7'4 9'2 -1'6 7'4 10300 20'0 2'0 18'0 20'0 20'0 0.777757
0.785732 ... ... 8'4 0'0 8'4 10320 19'2 0'0 19'2 ... ... 0.705313
0.768882 ... ... 7'7 0'0 7'7 10340 20'5 0'0 20'5 ... ... 0.664368
0.74991 ... ... 7'2 0'0 7'2 10360 22'0 0'0 22'0 ... ... 0.615391
0.730929 ... ... 6'6 0'0 6'6 10380 23'3 0'0 23'3 ... ... 0.555536
0.722713 6'7 6'7 6'1 0'6 6'7 10400 24'7 0'0 24'7 ... ... 0.493515
0.684796 ... ... 5'5 0'0 5'5 10420 26'3 0'0 26'3 ... ... 0.416751
0.659989 ... ... 5'1 0'0 5'1 10440 27'7 0'0 27'7 ... ... 0.314242
0.637296 ... ... 4'6 0'0 4'6 10460 29'3 0'0 29'3 ... ... 0.146166
0.613326 ... ... 4'3 0'0 4'3 10480 31'0 0'0 31'0 ... ... 0
0.582404 3'7 3'7 4'0 -0'1 3'7 10500 35'2 2'5 32'5 35'2 31'6 0.469634
0.560924 ... ... 3'5 0'0 3'5 10520 34'2 0'0 34'2 ... ... 0
0.532052 ... ... 3'2 0'0 3'2 10540 36'0 0'0 36'0 ... ... 0
0.508679 ... ... 3'0 0'0 3'0 10560 37'6 0'0 37'6 ... ... 0
0.484451 ... ... 2'6 0'0 2'6 10580 39'4 0'0 39'4 ... ... 0
0.430315 2'1 2'1 2'4 -0'3 2'1 10600 41'2 0'0 41'2 ... ... 0
0.432831 ... ... 2'2 0'0 2'2 10620 43'0 0'0 43'0 ... ... 0
0.415584 ... ... 2'1 0'0 2'1 10640 44'6 0'0 44'6 ... ... 0
0.375554 1'6 1'6 1'7 -0'1 1'6 10660 46'5 0'0 46'5 ... ... 0
0.369243 ... ... 1'6 0'0 1'6 10680 48'3 0'0 48'3 ... ... 0
0.324415 1'3 1'3 1'5 -0'2 1'3 10700 50'2 0'0 50'2 ... ... 0
0.332601 ... ... 1'4 0'0 1'4 10720 52'1 0'0 52'1 ... ... 0
0.3138 ... ... 1'3 0'0 1'3 10740 54'0 0'0 54'0 ... ... 0
0.294567 ... ... 1'2 0'0 1'2 10760 55'7 0'0 55'7 ... ... 0
0.274797 ... ... 1'1 0'0 1'1 10780 57'7 0'0 57'7 ... ... 0
0.270523 ... ... 1'1 0'0 1'1 10800 59'6 0'0 59'6 ... ... 0
0.250425 ... ... 1'0 0'0 1'0 10820 61'5 0'0 61'5 ... ... 0
0.229498 ... ... 0'7 0'0 0'7 10840 63'5 0'0 63'5 ... ... 0
0.226057 ... ... 0'7 0'0 0'7 10860 65'4 0'0 65'4 ... ... 0
0.20442 ... ... 0'6 0'0 0'6 10880 67'3 0'0 67'3 ... ... 0
0.219577 0'7 0'6 0'6 0'1 0'7 10900 69'3 0'0 69'3 ... ... 0
0.178799 ... ... 0'5 0'0 0'5 10920 71'3 0'0 71'3 ... ... 0
0.176246 ... ... 0'5 0'0 0'5 10940 73'2 0'0 73'2 ... ... 0
0.173788 ... ... 0'5 0'0 0'5 10960 75'2 0'0 75'2 ... ... 0
0.150073 ... ... 0'4 0'0 0'4 10980 77'1 0'0 77'1 ... ... 0
0.148015 0'5 0'4 0'4 0'0 0'4 11000 79'1 0'0 79'1 ... ... 0
0.146032 ... ... 0'4 0'0 0'4 11020 81'1 0'0 81'1 ... ... 0
0.12062 ... ... 0'3 0'0 0'3 11040 83'1 0'0 83'1 ... ... 0
0.119021 ... ... 0'3 0'0 0'3 11060 85'0 0'0 85'0 ... ... 0
0.117476 ... ... 0'3 0'0 0'3 11080 87'0 0'0 87'0 ... ... 0
0.115983 ... ... 0'3 0'0 0'3 11100 89'0 0'0 89'0 ... ... 0
0.11454 ... ... 0'3 0'0 0'3 11120 91'0 0'0 91'0 ... ... 0
0.113144 ... ... 0'3 0'0 0'3 11140 93'0 0'0 93'0 ... ... 0
0.085952 ... ... 0'2 0'0 0'2 11160 95'0 0'0 95'0 ... ... 0
0.084903 ... ... 0'2 0'0 0'2 11180 96'7 0'0 96'7 ... ... 0
0.083888 0'2 0'2 0'2 0'0 0'2 11200 98'7 0'0 98'7 ... ... 0
0.082905 ... ... 0'2 0'0 0'2 11220 100'7 0'0 100'7 ... ... 0
0.081949 ... ... 0'2 0'0 0'2 11240 102'7 0'0 102'7 ... ... 0
0.079244 ... ... 0'2 0'0 0'2 11300 108'7 0'0 108'7 ... ... 0
0.075215 ... ... 0'2 0'0 0'2 11400 118'7 0'0 118'7 ... ... 0
0.044367 ... ... 0'1 0'0 0'1 11500 128'7 0'0 128'7 ... ... 0
0.042332 ... ... 0'1 0'0 0'1 11600 138'6 0'0 138'6 ... ... 0
0.04052 ... ... 0'1 0'0 0'1 11700 148'6 0'0 148'6 ... ... 0
0.038899 ... ... 0'1 0'0 0'1 11800 158'6 0'0 158'6 ... ... 0
0.03743 ... ... 0'1 0'0 0'1 11900 168'6 0'0 168'6 ... ... 0
0.036102 ... ... 0'1 0'0 0'1 12000 178'6 0'0 178'6 ... ... 0
0.034894 ... ... 0'1 0'0 0'1 12100 188'6 0'0 188'6 ... ... 0
0.033781 ... ... 0'1 0'0 0'1 12200 198'6 0'0 198'6 ... ... 0
0.032755 ... ... 0'1 0'0 0'1 12300 208'6 0'0 208'6 ... ... 0
0.031816 0'1 0'1 0'1 0'0 0'1 12400 218'6 0'0 218'6 ... ... 0
0.030945 ... ... 0'1 0'0 0'1 12500 228'6 0'0 228'6 ... ... 0
0.030128 ... ... 0'1 0'0 0'1 12600 238'6 0'0 238'6 ... ... 0
0.029369 ... ... 0'1 0'0 0'1 12700 248'6 0'0 248'6 ... ... 0
0.028661 ... ... 0'1 0'0 0'1 12800 258'6 0'0 258'6 ... ... 0
0.028 ... ... 0'1 0'0 0'1 12900 268'6 0'0 268'6 ... ... 0
0.027375 ... ... 0'1 0'0 0'1 13000 278'6 0'0 278'6 ... ... 0
0.026787 ... ... 0'1 0'0 0'1 13100 288'6 0'0 288'6 ... ... 0
0.026234 ... ... 0'1 0'0 0'1 13200 298'6 0'0 298'6 ... ... 0
0.025711 ... ... 0'1 0'0 0'1 13300 308'6 0'0 308'6 ... ... 0
0.025216 ... ... 0'1 0'0 0'1 13400 318'6 0'0 318'6 ... ... 0
0.0243 ... ... 0'1 0'0 0'1 13600 338'6 0'0 338'6 ... ... 0
0.023473 ... ... 0'1 0'0 0'1 13800 358'6 0'0 358'6 ... ... 0
0.02272 ... ... 0'1 0'0 0'1 14000 378'6 0'0 378'6 ... ... 0
0.02203 ... ... 0'1 0'0 0'1 14200 398'6 0'0 398'6 ... ... 0
0.021401 ... ... 0'1 0'0 0'1 14400 418'6 0'0 418'6 ... ... 0
0.020821 ... ... 0'1 0'0 0'1 14600 438'6 0'0 438'6 ... ... 0
0.020281 ... ... 0'1 0'0 0'1 14800 458'6 0'0 458'6 ... ... 0
0.019781 ... ... 0'1 0'0 0'1 15000 478'6 0'0 478'6 ... ... 0
0.019317 ... ... 0'1 0'0 0'1 15200 498'6 0'0 498'6 ... ... 0
0.018886 ... ... 0'1 0'0 0'1 15400 518'6 0'0 518'6 ... ... 0
0.01848 ... ... 0'1 0'0 0'1 15600 538'6 0'0 538'6 ... ... 0
0.0181 ... ... 0'1 0'0 0'1 15800 558'6 0'0 558'6 ... ... 0
0.017743 ... ... 0'1 0'0 0'1 16000 578'6 0'0 578'6 ... ... 0
0.017407 ... ... 0'1 0'0 0'1 16200 598'6 0'0 598'6 ... ... 0
0.017088 ... ... 0'1 0'0 0'1 16400 618'6 0'0 618'6 ... ... 0
0.016786 ... ... 0'1 0'0 0'1 16600 638'6 0'0 638'6 ... ... 0
0.016503 ... ... 0'1 0'0 0'1 16800 658'6 0'0 658'6 ... ... 0
0.016234 ... ... 0'1 0'0 0'1 17000 678'6 0'0 678'6 ... ... 0
0.015979 ... ... 0'1 0'0 0'1 17200 698'6 0'0 698'6 ... ... 0
0.015735 ... ... 0'1 0'0 0'1 17400 718'6 0'0 718'6 ... ... 0
0.015501 ... ... 0'1 0'0 0'1 17600 738'6 0'0 738'6 ... ... 0
0.015279 ... ... 0'1 0'0 0'1 17800 758'6 0'0 758'6 ... ... 0
0.015068 ... ... 0'1 0'0 0'1 18000 778'6 0'0 778'6 ... ... 0
0.014865 ... ... 0'1 0'0 0'1 18200 798'6 0'0 798'6 ... ... 0
0.014672 ... ... 0'1 0'0 0'1 18400 818'6 0'0 818'6 ... ... 0
0.014486 ... ... 0'1 0'0 0'1 18600 838'6 0'0 838'6 ... ... 0
0.014136 ... ... 0'1 0'0 0'1 19000 878'6 0'0 878'6 ... ... 0
0.013374 ... ... 0'1 0'0 0'1 20000 978'6 0'0 978'6 ... ... 0
0.012735 ... ... 0'1 0'0 0'1 21000 1078'6 0'0 1078'6 ... ... 0
0.012192 ... ... 0'1 0'0 0'1 22000 1178'6 0'0 1178'6 ... ... 0
0.011725 ... ... 0'1 0'0 0'1 23000 1278'6 0'0 1278'6 ... ... 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.