DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1024'0
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
0.022725 ... ... 532'6 11'2 544'0 4800 0'1 0'0 0'1 ... ... 0.007787
0.023166 ... ... 512'6 11'2 524'0 5000 0'1 0'0 0'1 ... ... 0.008164
0.023598 ... ... 492'6 11'2 504'0 5200 0'1 0'0 0'1 ... ... 0.008562
0.024024 ... ... 472'6 11'2 484'0 5400 0'1 0'0 0'1 ... ... 0.008984
0.024443 ... ... 452'6 11'2 464'0 5600 0'1 0'0 0'1 ... ... 0.009434
0.024855 ... ... 432'6 11'2 444'0 5800 0'1 0'0 0'1 ... ... 0.009914
0.02526 ... ... 412'6 11'2 424'0 6000 0'1 0'0 0'1 ... ... 0.010429
0.02566 ... ... 392'6 11'2 404'0 6200 0'1 0'0 0'1 ... ... 0.010984
0.026054 ... ... 372'6 11'2 384'0 6400 0'1 0'0 0'1 ... ... 0.011582
0.026442 ... ... 352'6 11'2 364'0 6600 0'1 0'0 0'1 ... ... 0.012231
0.026826 ... ... 332'6 11'2 344'0 6800 0'1 0'0 0'1 ... ... 0.012941
0.027205 ... ... 312'6 11'2 324'0 7000 0'1 0'0 0'1 ... ... 0.01372
0.02758 ... ... 292'6 11'2 304'0 7200 0'1 0'0 0'1 ... ... 0.014581
0.02795 ... ... 272'6 11'2 284'0 7400 0'1 0'0 0'1 ... ... 0.015534
0.028316 ... ... 252'6 11'2 264'0 7600 0'1 0'0 0'1 ... ... 0.016607
0.028677 ... ... 232'6 11'2 244'0 7800 0'1 0'0 0'1 ... ... 0.017818
0.028856 ... ... 222'6 11'2 234'0 7900 0'1 0'0 0'1 ... ... 0.018486
0.029034 ... ... 212'6 11'2 224'0 8000 0'1 0'0 0'1 ... ... 0.019202
0.029211 ... ... 202'6 11'2 214'0 8100 0'1 0'0 0'1 ... ... 0.01997
0.029387 ... ... 192'6 11'2 204'0 8200 0'1 0'0 0'1 ... ... 0.020802
0.029562 ... ... 182'6 11'2 194'0 8300 0'1 0'0 0'1 ... ... 0.021704
0.029736 ... ... 172'6 11'2 184'0 8400 0'1 0'0 0'1 ... ... 0.022679
0.029909 ... ... 162'6 11'2 174'0 8500 0'1 0'0 0'1 ... ... 0.023748
0.030082 ... ... 152'6 11'2 164'0 8600 0'1 0'0 0'1 ... ... 0.024925
0.030254 ... ... 142'6 11'2 154'0 8700 0'1 0'0 0'1 ... ... 0.026218
0.030425 ... ... 132'6 11'2 144'0 8800 0'1 0'0 0'1 ... ... 0.027658
0.030596 ... ... 122'6 11'2 134'0 8900 0'1 0'0 0'1 ... ... 0.029271
0.030766 ... ... 112'7 11'1 124'0 9000 0'1 0'0 0'1 ... ... 0.03109
0.051616 ... ... 102'7 11'2 114'1 9100 0'1 -0'1 0'2 0'1 0'1 0.033164
0.053204 ... ... 95'0 11'1 106'1 9180 0'1 -0'1 0'2 0'1 0'1 0.035048
0.053632 ... ... 93'0 11'1 104'1 9200 0'1 -0'1 0'2 0'3 0'1 0.035556
0.054074 ... ... 91'0 11'1 102'1 9220 0'1 -0'2 0'3 ... ... 0.036079
0.05453 ... ... 89'0 11'1 100'1 9240 0'1 -0'2 0'3 ... ... 0.036616
0.055001 ... ... 87'0 11'1 98'1 9260 0'1 -0'2 0'3 ... ... 0.037173
0.055489 ... ... 85'1 11'0 96'1 9280 0'2 -0'1 0'3 ... ... 0.060321
0.055993 ... ... 83'1 11'0 94'1 9300 0'2 -0'1 0'3 0'3 0'3 0.061228
0.056516 ... ... 81'1 11'0 92'1 9320 0'2 -0'2 0'4 0'2 0'2 0.062165
0.057057 ... ... 79'1 11'0 90'1 9340 0'2 -0'2 0'4 ... ... 0.063134
0.077803 ... ... 77'2 11'0 88'2 9360 0'2 -0'2 0'4 ... ... 0.064135
0.078734 ... ... 75'2 11'0 86'2 9380 0'2 -0'2 0'4 ... ... 0.065172
0.0797 ... ... 73'2 11'0 84'2 9400 0'2 -0'3 0'5 0'2 0'2 0.066249
0.080704 ... ... 71'3 10'7 82'2 9420 0'3 -0'2 0'5 ... ... 0.087213
0.081748 ... ... 69'3 10'7 80'2 9440 0'3 -0'2 0'5 0'3 0'3 0.088659
0.082835 ... ... 67'3 10'7 78'2 9460 0'3 -0'3 0'6 ... ... 0.09016
0.102635 ... ... 65'4 10'7 76'3 9480 0'3 -0'3 0'6 ... ... 0.091721
0.104139 ... ... 63'4 10'7 74'3 9500 0'3 -0'3 0'6 0'5 0'3 0.093345
0.105705 ... ... 61'4 10'7 72'3 9520 0'3 -0'4 0'7 0'3 0'3 0.095036
0.107338 ... ... 59'5 10'6 70'3 9540 0'4 -0'3 0'7 ... ... 0.115155
0.109044 ... ... 57'5 10'6 68'3 9560 0'4 -0'4 1'0 ... ... 0.117272
0.128402 ... ... 55'6 10'6 66'4 9580 0'4 -0'4 1'0 1'0 0'7 0.119481
0.130579 62'6 62'6 53'7 10'5 64'4 9600 0'4 -0'5 1'1 0'6 0'5 0.121789
0.13286 ... ... 52'0 10'4 62'4 9620 0'5 -0'5 1'2 1'1 1'1 0.141236
0.151575 ... ... 50'1 10'4 60'5 9640 0'5 -0'6 1'3 0'6 0'5 0.14403
0.154369 ... ... 48'2 10'3 58'5 9660 0'5 -0'7 1'4 0'5 0'5 0.146957
0.157303 ... ... 46'3 10'2 56'5 9680 0'6 -0'7 1'5 ... ... 0.16589
0.175767 52'6 51'7 44'4 10'2 54'6 9700 0'6 -1'0 1'6 1'1 0'6 0.169367
0.179284 ... ... 42'5 10'1 52'6 9720 0'7 -1'1 2'0 1'1 1'1 0.187751
0.197379 ... ... 40'7 10'0 50'7 9740 0'7 -1'2 2'1 1'2 1'0 0.191825
0.214874 ... ... 39'1 9'7 49'0 9760 1'0 -1'3 2'3 ... ... 0.209921
0.219476 ... ... 37'3 9'5 47'0 9780 1'1 -1'4 2'5 1'1 1'1 0.227491
0.23698 44'3 40'0 35'5 9'4 45'1 9800 1'1 -1'6 2'7 2'5 1'1 0.232684
0.25417 43'3 43'3 33'7 9'3 43'2 9820 1'2 -1'7 3'1 ... ... 0.250325
0.27115 ... ... 32'1 9'2 41'3 9840 1'3 -2'1 3'4 1'7 1'7 0.267704
0.288005 ... ... 30'4 9'0 39'4 9860 1'5 -2'2 3'7 2'0 2'0 0.29491
0.314085 ... ... 28'7 8'7 37'6 9880 1'6 -2'4 4'2 2'2 2'2 0.311489
0.330419 35'1 30'0 27'3 8'4 35'7 9900 2'0 -2'5 4'5 4'5 1'7 0.336513
0.354721 ... ... 25'7 8'2 34'1 9920 2'1 -3'0 5'1 3'1 2'5 0.352765
0.37797 ... ... 24'3 8'0 32'3 9940 2'3 -3'2 5'5 3'5 2'6 0.376324
0.406376 ... ... 23'0 7'6 30'6 9960 2'6 -3'4 6'2 3'5 3'5 0.405063
0.427463 ... ... 21'5 7'3 29'0 9980 3'0 -3'7 6'7 4'6 4'6 0.426364
0.452668 29'4 21'0 20'2 7'1 27'3 10000 3'3 -4'1 7'4 6'2 3'0 0.451795
0.476252 ... ... 19'0 6'6 25'6 10020 3'6 -4'4 8'2 4'3 4'0 0.475567
0.501694 18'4 18'4 17'6 6'4 24'2 10040 4'2 -4'6 9'0 4'7 3'7 0.501184
0.524766 ... ... 16'4 6'2 22'6 10060 4'6 -5'0 9'6 6'0 5'2 0.524392
0.545739 ... ... 15'3 5'7 21'2 10080 5'2 -5'3 10'5 6'0 6'0 0.545472
0.566426 22'0 17'4 14'2 5'5 19'7 10100 5'7 -5'5 11'4 9'5 5'4 0.566248
0.584492 19'5 19'5 13'2 5'2 18'4 10120 6'4 -6'0 12'4 7'3 7'3 0.584378
0.600951 15'7 13'4 12'2 5'0 17'2 10140 7'2 -6'2 13'4 9'3 8'0 0.600886
0.614483 17'7 11'1 11'3 4'5 16'0 10160 8'0 -6'5 14'5 11'5 8'1 0.614449
0.625251 12'5 11'4 10'4 4'2 14'6 10180 8'6 -7'0 15'6 10'1 9'1 0.625237
0.633431 14'5 9'0 9'5 4'0 13'5 10200 9'5 -7'2 16'7 12'5 8'5 0.633427
0.638645 11'7 9'7 8'7 3'6 12'5 10220 10'5 -7'4 18'1 11'3 11'3 0.638644
0.64078 12'6 9'7 8'1 3'4 11'5 10240 11'5 -7'6 19'3 15'2 11'5 0.64078
0.639893 10'4 10'4 7'4 3'1 10'5 10260 12'5 -8'1 20'6 13'5 13'5 0.639894
0.636037 9'0 9'0 6'7 2'7 9'6 10280 13'6 -8'3 22'1 14'0 14'0 0.636041
0.629207 10'0 5'4 6'2 2'5 8'7 10300 14'7 -8'5 23'4 19'2 15'2 0.629221
0.619789 7'4 6'5 5'6 2'3 8'1 10320 16'1 -8'7 25'0 ... ... 0.619821
0.607595 7'0 6'1 5'2 2'1 7'3 10340 17'3 -9'1 26'4 ... ... 0.607658
0.593596 ... ... 4'6 2'0 6'6 10360 18'6 -9'2 28'0 ... ... 0.593703
0.57719 6'7 4'7 4'3 1'6 6'1 10380 20'1 -9'4 29'5 ... ... 0.577359
0.56015 7'1 3'4 4'0 1'5 5'5 10400 21'4 -9'6 31'2 26'7 22'5 0.558448
0.538832 5'2 3'2 3'5 1'3 5'0 10420 23'0 -9'7 32'7 ... ... 0.539184
0.520362 5'1 4'1 3'2 1'3 4'5 10440 24'4 -10'0 34'4 ... ... 0.517869
0.497226 3'6 2'5 3'0 1'1 4'1 10460 26'1 -10'1 36'2 ... ... 0.497844
0.475715 2'3 2'3 2'6 1'0 3'6 10480 27'6 -10'2 38'0 ... ... 0.476498
0.452696 4'4 2'1 2'4 0'7 3'3 10500 29'3 -10'3 39'6 31'1 31'1 0.453679
0.43335 3'2 2'4 2'3 0'6 3'1 10520 31'1 -10'3 41'4 ... ... 0.434521
0.413388 3'2 1'6 ... ... 2'7 10540 32'6 ... ... ... ... 0.40885
0.392713 2'6 1'6 ... ... 2'5 10560 34'4 ... ... ... ... 0.387798
0.371197 2'3 2'1 ... ... 2'3 10580 36'2 ... ... ... ... 0.365865
0.348674 2'6 1'1 1'5 0'4 2'1 10600 38'1 -10'6 48'7 ... ... 0.350932
0.333551 2'0 2'0 ... ... 2'0 10620 39'7 ... ... ... ... 0.327585
0.261828 1'7 1'2 1'1 0'2 1'3 10700 47'3 -11'0 58'3 ... ... 0.265829
0.190336 1'2 0'5 0'6 0'1 0'7 10800 56'7 -11'1 68'0 60'7 58'4 0.196618
0.145079 0'7 0'6 0'5 0'0 0'5 10900 66'5 -11'1 77'6 ... ... 0.153536
0.117733 0'5 0'3 0'4 0'0 0'4 11000 76'4 -11'1 87'5 77'0 77'0 0.127995
0.091892 ... ... 0'3 0'0 0'3 11100 86'3 -11'1 97'4 ... ... 0.10437
0.086119 0'3 0'2 0'2 0'1 0'3 11200 96'3 -11'1 107'4 ... ... 0.099262
0.081211 0'2 0'2 0'2 0'1 0'3 11300 106'2 -11'2 117'4 ... ... 0.078444
0.058974 0'2 0'2 0'2 0'0 0'2 11400 116'2 -11'1 127'3 ... ... 0.075673
0.056039 ... ... 0'1 0'1 0'2 11500 126'1 -11'2 137'3 ... ... 0.056061
0.033065 ... ... 0'1 0'0 0'1 11600 136'1 -11'1 147'2 ... ... 0.054904
0.031576 0'2 0'2 0'1 0'0 0'1 11700 146'0 -11'2 157'2 ... ... 0.03508
0.03025 0'1 0'1 0'1 0'0 0'1 11800 156'0 -11'2 167'2 ... ... 0.03523
0.02906 ... ... 0'1 0'0 0'1 11900 166'0 -11'2 177'2 ... ... 0.035381
0.027979 0'1 0'1 0'1 0'0 0'1 12000 176'0 -11'2 187'2 ... ... 0.035531
0.027002 ... ... 0'1 0'0 0'1 12100 186'0 -11'2 197'2 ... ... 0.03568
0.026111 0'1 0'1 0'1 0'0 0'1 12200 196'0 -11'2 207'2 ... ... 0.035829
0.025287 ... ... 0'1 0'0 0'1 12300 206'0 -11'2 217'2 ... ... 0.035977
0.024531 ... ... 0'1 0'0 0'1 12400 216'0 -11'2 227'2 ... ... 0.036126
0.023836 ... ... 0'1 0'0 0'1 12500 226'0 -11'2 237'2 ... ... 0.036274
0.02319 ... ... 0'1 0'0 0'1 12600 236'0 -11'2 247'2 ... ... 0.036422
0.022585 ... ... 0'1 0'0 0'1 12700 246'0 -11'2 257'2 ... ... 0.036569
0.022021 ... ... 0'1 0'0 0'1 12800 256'0 -11'2 267'2 ... ... 0.036716
0.021497 ... ... 0'1 0'0 0'1 12900 266'0 -11'2 277'2 ... ... 0.036862
0.021006 ... ... 0'1 0'0 0'1 13000 276'0 -11'2 287'2 ... ... 0.037008
0.020104 ... ... 0'1 0'0 0'1 13200 296'0 -11'2 307'2 ... ... 0.037297
0.019304 ... ... 0'1 0'0 0'1 13400 316'0 -11'2 327'2 ... ... 0.037586
0.018585 ... ... 0'1 0'0 0'1 13600 336'0 -11'2 347'2 ... ... 0.037872
0.017937 ... ... 0'1 0'0 0'1 13800 356'0 -11'2 367'2 ... ... 0.038156
0.01735 ... ... 0'1 0'0 0'1 14000 376'0 -11'2 387'2 ... ... 0.038439
0.01681 ... ... 0'1 0'0 0'1 14200 396'0 -11'2 407'2 ... ... 0.038719
0.016319 ... ... 0'1 0'0 0'1 14400 416'0 -11'2 427'2 ... ... 0.038998
0.015868 ... ... 0'1 0'0 0'1 14600 436'0 -11'2 447'2 ... ... 0.039275
0.015449 ... ... 0'1 0'0 0'1 14800 456'0 -11'2 467'2 ... ... 0.039551
0.015061 ... ... 0'1 0'0 0'1 15000 476'0 -11'2 487'2 ... ... 0.039825
0.014701 ... ... 0'1 0'0 0'1 15200 496'0 -11'2 507'2 ... ... 0.040098
0.014367 ... ... 0'1 0'0 0'1 15400 516'0 -11'2 527'2 ... ... 0.040369
0.014052 ... ... 0'1 0'0 0'1 15600 536'0 -11'2 547'2 ... ... 0.040639
0.013758 ... ... 0'1 0'0 0'1 15800 556'0 -11'2 567'2 ... ... 0.040908
0.013482 ... ... 0'1 0'0 0'1 16000 576'0 -11'2 587'2 ... ... 0.041176
0.013223 ... ... 0'1 0'0 0'1 16200 596'0 -11'2 607'2 ... ... 0.041442
0.012978 ... ... 0'1 0'0 0'1 16400 616'0 -11'2 627'2 ... ... 0.041707
0.012745 ... ... 0'1 0'0 0'1 16600 636'0 -11'2 647'2 ... ... 0.041971
0.012526 ... ... 0'1 0'0 0'1 16800 656'0 -11'2 667'2 ... ... 0.042233
0.012319 ... ... 0'1 0'0 0'1 17000 676'0 -11'2 687'2 ... ... 0.042494
0.011422 ... ... 0'1 0'0 0'1 18000 776'0 -11'2 787'2 ... ... 0.043781
0.010707 ... ... 0'1 0'0 0'1 19000 876'0 -11'2 887'2 ... ... 0.045038
0.010124 ... ... 0'1 0'0 0'1 20000 976'0 -11'2 987'2 ... ... 0.04627
0.009634 ... ... 0'1 0'0 0'1 21000 1076'0 -11'2 1087'2 ... ... 0.047478
0.00922 ... ... 0'1 0'0 0'1 22000 1176'0 -11'2 1187'2 ... ... 0.048663
0.008863 ... ... 0'1 0'0 0'1 23000 1276'0 -11'2 1287'2 ... ... 0.049826

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.