DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1057'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.037893 ... ... 551'6 5'4 557'2 5000 0'1 0'0 0'1 ... ... 0.009526
0.038604 ... ... 531'6 5'4 537'2 5200 0'1 0'0 0'1 ... ... 0.009973
0.039303 ... ... 511'6 5'4 517'2 5400 0'1 0'0 0'1 ... ... 0.010445
0.03999 ... ... 491'6 5'4 497'2 5600 0'1 0'0 0'1 ... ... 0.010944
0.040666 ... ... 471'6 5'4 477'2 5800 0'1 0'0 0'1 ... ... 0.011476
0.041332 ... ... 451'6 5'4 457'2 6000 0'1 0'0 0'1 ... ... 0.012043
0.041987 ... ... 431'6 5'4 437'2 6200 0'1 0'0 0'1 ... ... 0.012649
0.042634 ... ... 411'6 5'4 417'2 6400 0'1 0'0 0'1 ... ... 0.0133
0.043272 ... ... 391'6 5'4 397'2 6600 0'1 0'0 0'1 ... ... 0.014002
0.043901 ... ... 371'6 5'4 377'2 6800 0'1 0'0 0'1 ... ... 0.014762
0.044523 ... ... 351'6 5'4 357'2 7000 0'1 0'0 0'1 ... ... 0.015589
0.045136 ... ... 331'6 5'4 337'2 7200 0'1 0'0 0'1 ... ... 0.016493
0.045741 ... ... 311'6 5'4 317'2 7400 0'1 0'0 0'1 ... ... 0.017488
0.046041 ... ... 301'6 5'4 307'2 7500 0'1 0'0 0'1 ... ... 0.018026
0.046339 ... ... 291'6 5'4 297'2 7600 0'1 0'0 0'1 ... ... 0.01859
0.046635 ... ... 281'6 5'4 287'2 7700 0'1 0'0 0'1 ... ... 0.019185
0.04693 ... ... 271'6 5'4 277'2 7800 0'1 0'0 0'1 ... ... 0.019816
0.047223 ... ... 261'6 5'4 267'2 7900 0'1 0'0 0'1 ... ... 0.020487
0.047515 ... ... 251'6 5'4 257'2 8000 0'1 0'0 0'1 ... ... 0.021198
0.047805 ... ... 241'6 5'4 247'2 8100 0'1 0'0 0'1 ... ... 0.021955
0.048094 ... ... 231'6 5'4 237'2 8200 0'1 0'0 0'1 ... ... 0.022764
0.048381 ... ... 221'6 5'4 227'2 8300 0'1 0'0 0'1 ... ... 0.023632
0.048667 ... ... 211'6 5'4 217'2 8400 0'1 0'0 0'1 ... ... 0.02456
0.048952 ... ... 201'6 5'4 207'2 8500 0'1 0'0 0'1 ... ... 0.025564
0.049235 ... ... 191'6 5'4 197'2 8600 0'1 0'0 0'1 ... ... 0.026652
0.049517 ... ... 181'6 5'4 187'2 8700 0'1 0'0 0'1 ... ... 0.027829
0.049797 ... ... 171'6 5'4 177'2 8800 0'1 0'0 0'1 ... ... 0.029111
0.050076 ... ... 161'6 5'4 167'2 8900 0'1 0'0 0'1 ... ... 0.030526
0.050353 ... ... 151'6 5'4 157'2 9000 0'1 0'0 0'1 ... ... 0.032078
0.050629 ... ... 141'6 5'4 147'2 9100 0'1 0'0 0'1 ... ... 0.033799
0.050903 ... ... 131'6 5'4 137'2 9200 0'1 0'0 0'1 ... ... 0.035727
0.051175 ... ... 121'6 5'4 127'2 9300 0'1 0'0 0'1 ... ... 0.037891
0.051446 113'6 113'6 111'6 5'4 117'2 9400 0'1 0'0 0'1 ... ... 0.040352
0.051716 ... ... 101'6 5'4 107'2 9500 0'1 0'0 0'1 0'1 0'1 0.043179
0.051984 ... ... 91'7 5'3 97'2 9600 0'1 0'0 0'1 0'2 0'2 0.046461
0.081612 ... ... 81'7 5'4 87'3 9700 0'1 -0'1 0'2 0'2 0'2 0.050345
0.08535 ... ... 72'0 5'3 77'3 9800 0'2 -0'1 0'3 0'2 0'1 0.087201
0.087079 ... ... 68'0 5'3 73'3 9840 0'2 -0'1 0'3 0'3 0'3 0.090416
0.115453 ... ... 66'1 5'3 71'4 9860 0'2 -0'1 0'3 ... ... 0.09213
0.117006 ... ... 64'1 5'3 69'4 9880 0'2 -0'2 0'4 ... ... 0.09392
0.118631 ... ... 62'1 5'3 67'4 9900 0'3 -0'1 0'4 0'3 0'3 0.123381
0.120332 ... ... 60'2 5'2 65'4 9920 0'3 -0'1 0'4 ... ... 0.125802
0.122118 ... ... 58'2 5'2 63'4 9940 0'3 -0'2 0'5 ... ... 0.128335
0.149428 ... ... 56'3 5'2 61'5 9960 0'3 -0'2 0'5 ... ... 0.13099
0.151944 61'4 60'2 54'3 5'2 59'5 9980 0'3 -0'3 0'6 0'5 0'5 0.133771
0.154593 59'2 59'2 52'4 5'1 57'5 10000 0'4 -0'2 0'6 0'6 0'4 0.161946
0.180692 ... ... 50'4 5'2 55'6 10020 0'4 -0'3 0'7 0'6 0'6 0.165468
0.18412 ... ... 48'5 5'1 53'6 10040 0'4 -0'4 1'0 ... ... 0.169176
0.187743 ... ... 46'6 5'0 51'6 10060 0'5 -0'4 1'1 ... ... 0.196155
0.213351 ... ... 44'7 5'0 49'7 10080 0'5 -0'5 1'2 ... ... 0.200692
0.237677 ... ... 43'0 5'0 48'0 10100 0'6 -0'5 1'3 1'0 0'6 0.226608
0.242841 ... ... 41'1 4'7 46'0 10120 0'7 -0'5 1'4 ... ... 0.251312
0.266893 ... ... 39'3 4'6 44'1 10140 0'7 -0'6 1'5 ... ... 0.257398
0.290268 ... ... 37'4 4'6 42'2 10160 1'0 -0'7 1'7 2'0 2'0 0.281876
0.31317 ... ... 35'6 4'5 40'3 10180 1'1 -1'0 2'1 ... ... 0.305731
0.335762 40'1 39'2 34'0 4'4 38'4 10200 1'3 -1'0 2'3 2'3 1'2 0.343515
0.371261 ... ... 32'3 4'3 36'6 10220 1'4 -1'1 2'5 ... ... 0.365788
0.39287 ... ... 30'5 4'2 34'7 10240 1'6 -1'1 2'7 3'1 3'1 0.399863
0.425496 ... ... 29'0 4'1 33'1 10260 2'0 -1'2 3'2 3'4 3'4 0.431951
0.456499 ... ... 27'3 4'0 31'3 10280 2'2 -1'3 3'5 3'6 2'2 0.462494
0.494453 30'0 26'5 25'6 4'0 29'6 10300 2'4 -1'5 4'1 4'6 2'1 0.491789
0.52927 ... ... 24'2 3'7 28'1 10320 2'7 -1'5 4'4 3'6 2'7 0.527167
0.561565 ... ... 22'6 3'6 26'4 10340 3'2 -1'7 5'1 ... ... 0.559908
0.591718 ... ... 21'3 3'4 24'7 10360 3'5 -2'0 5'5 5'1 3'5 0.590428
0.620015 ... ... 20'0 3'2 23'2 10380 4'1 -2'1 6'2 5'7 3'6 0.623216
0.650147 24'0 15'2 18'5 3'1 21'6 10400 4'5 -2'2 6'7 8'0 4'0 0.652816
0.680087 ... ... 17'3 3'0 20'3 10420 5'1 -2'4 7'5 7'1 4'6 0.679601
0.70617 ... ... 16'1 2'7 19'0 10440 5'6 -2'5 8'3 5'1 5'1 0.705852
0.730226 17'3 17'3 15'0 2'6 17'6 10460 6'4 -2'6 9'2 7'6 6'0 0.730036
0.750176 ... ... 13'7 2'5 16'4 10480 7'2 -2'7 10'1 10'7 6'6 0.750072
0.766381 16'6 9'7 12'7 2'3 15'2 10500 8'0 -3'1 11'1 12'6 7'0 0.76633
0.779012 14'2 9'7 11'7 2'1 14'0 10520 8'6 -3'3 12'1 8'4 8'4 0.778992
0.788199 13'1 10'1 10'7 2'0 12'7 10540 9'5 -3'4 13'1 9'1 9'1 0.788195
0.793476 13'3 10'0 10'0 1'7 11'7 10560 10'5 -3'5 14'2 10'5 10'0 0.793476
0.794726 11'7 9'2 9'2 1'5 10'7 10580 11'5 -3'7 15'4 11'3 10'4 0.794726
0.791958 11'2 6'7 8'4 1'3 9'7 10600 12'5 -4'1 16'6 18'0 11'3 0.791961
0.785248 10'4 9'1 7'6 1'2 9'0 10620 13'6 -4'2 18'0 ... ... 0.785263
0.775012 7'1 7'1 7'1 1'1 8'2 10640 15'0 -4'3 19'3 ... ... 0.775052
0.761171 7'3 5'7 6'4 1'0 7'4 10660 16'2 -4'4 20'6 ... ... 0.761258
0.744809 8'0 5'4 6'0 0'7 6'7 10680 17'5 -4'5 22'2 ... ... 0.744967
0.725376 7'3 4'0 5'4 0'6 6'2 10700 19'0 -4'6 23'6 20'6 18'2 0.725635
0.704909 6'4 4'4 5'0 0'6 5'6 10720 20'4 -4'6 25'2 ... ... 0.705295
0.682111 4'5 4'2 4'5 0'5 5'2 10740 21'7 -5'0 26'7 ... ... 0.679899
0.656828 4'2 4'2 4'2 0'4 4'6 10760 23'4 -5'0 28'4 ... ... 0.657592
0.632862 3'1 3'1 3'7 0'4 4'3 10780 25'0 -5'1 30'1 ... ... 0.629845
0.607329 4'5 2'7 3'5 0'3 4'0 10800 26'5 -5'1 31'6 29'2 27'2 0.603925
0.58007 3'6 3'6 3'2 0'3 3'5 10820 28'3 -5'1 33'4 ... ... 0.581669
0.550851 ... ... 3'0 0'2 3'2 10840 30'0 -5'2 35'2 ... ... 0.552855
0.526413 ... ... 2'6 0'2 3'0 10860 31'6 -5'2 37'0 ... ... 0.528795
0.501155 3'0 2'1 2'5 0'1 2'6 10880 33'4 -5'2 38'6 ... ... 0.50397
0.483175 3'0 2'2 2'3 0'2 2'5 10900 35'2 -5'3 40'5 ... ... 0.478251
0.456702 2'4 2'4 2'2 0'1 2'3 10920 37'1 -5'3 42'4 ... ... 0.460396
0.438574 ... ... 2'1 0'1 2'2 10940 38'7 -5'3 44'2 ... ... 0.433315
0.410433 ... ... 2'0 0'0 2'0 10960 40'6 -5'3 46'1 ... ... 0.415227
0.391865 ... ... ... ... 1'7 10980 42'5 ... ... ... ... 0.397167
0.373229 2'1 1'4 1'6 0'0 1'6 11000 44'4 -5'3 49'7 ... ... 0.379083
0.354463 ... ... ... ... 1'5 11020 46'3 ... ... ... ... 0.360926
0.3355 ... ... ... ... 1'4 11040 48'2 ... ... ... ... 0.342624
0.291359 1'1 1'1 1'2 0'0 1'2 11100 54'0 -5'4 59'4 ... ... 0.300274
0.239128 1'1 1'0 1'0 0'0 1'0 11200 63'5 -5'4 69'1 62'6 62'6 0.235291
0.189278 0'7 0'6 0'7 -0'1 0'6 11300 73'3 -5'5 79'0 ... ... 0.187132
0.158852 0'6 0'5 0'6 -0'1 0'5 11400 83'2 -5'5 88'7 ... ... 0.158877
0.130259 ... ... 0'5 -0'1 0'4 11500 93'1 -5'5 98'6 91'4 91'4 0.132683
0.102483 0'5 0'5 0'4 -0'1 0'3 11600 103'0 -5'5 108'5 ... ... 0.107693
0.096977 0'3 0'3 0'3 0'0 0'3 11700 113'0 -5'4 118'4 ... ... 0.104363
0.070537 ... ... 0'3 -0'1 0'2 11800 123'0 -5'4 128'4 ... ... 0.10154
0.067199 0'2 0'2 0'2 0'0 0'2 11900 132'7 -5'4 138'3 ... ... 0.080209
0.064247 ... ... 0'2 0'0 0'2 12000 142'7 -5'4 148'3 ... ... 0.079106
0.037967 ... ... 0'1 0'0 0'1 12100 152'6 -5'4 158'2 ... ... 0.058375
0.036437 ... ... 0'1 0'0 0'1 12200 162'6 -5'4 168'2 ... ... 0.058619
0.035053 ... ... 0'1 0'0 0'1 12300 172'6 -5'4 178'2 ... ... 0.058862
0.033801 ... ... 0'1 0'0 0'1 12400 182'6 -5'4 188'2 ... ... 0.059104
0.032661 ... ... 0'1 0'0 0'1 12500 192'6 -5'4 198'2 ... ... 0.059345
0.031613 ... ... 0'1 0'0 0'1 12600 202'6 -5'4 208'2 ... ... 0.059584
0.030647 ... ... 0'1 0'0 0'1 12700 212'6 -5'4 218'2 ... ... 0.059822
0.029761 ... ... 0'1 0'0 0'1 12800 222'6 -5'4 228'2 ... ... 0.06006
0.028941 ... ... 0'1 0'0 0'1 12900 232'6 -5'4 238'2 ... ... 0.060297
0.028172 ... ... 0'1 0'0 0'1 13000 242'6 -5'4 248'2 ... ... 0.060534
0.027456 ... ... 0'1 0'0 0'1 13100 252'6 -5'4 258'2 ... ... 0.060769
0.02679 ... ... 0'1 0'0 0'1 13200 262'6 -5'4 268'2 ... ... 0.061004
0.026169 ... ... 0'1 0'0 0'1 13300 272'6 -5'4 278'2 ... ... 0.061238
0.02558 ... ... 0'1 0'0 0'1 13400 282'6 -5'4 288'2 ... ... 0.061472
0.025026 ... ... 0'1 0'0 0'1 13500 292'6 -5'4 298'2 ... ... 0.061704
0.024505 ... ... 0'1 0'0 0'1 13600 302'6 -5'4 308'2 ... ... 0.061936
0.023547 ... ... 0'1 0'0 0'1 13800 322'6 -5'4 328'2 ... ... 0.062398
0.022685 ... ... 0'1 0'0 0'1 14000 342'6 -5'4 348'2 ... ... 0.062857
0.021907 ... ... 0'1 0'0 0'1 14200 362'6 -5'4 368'2 ... ... 0.063314
0.021199 ... ... 0'1 0'0 0'1 14400 382'6 -5'4 388'2 ... ... 0.063769
0.020549 ... ... 0'1 0'0 0'1 14600 402'6 -5'4 408'2 ... ... 0.064221
0.019957 ... ... 0'1 0'0 0'1 14800 422'6 -5'4 428'2 ... ... 0.06467
0.019413 ... ... 0'1 0'0 0'1 15000 442'6 -5'4 448'2 ... ... 0.065117
0.018905 ... ... 0'1 0'0 0'1 15200 462'6 -5'4 468'2 ... ... 0.065561
0.018434 ... ... 0'1 0'0 0'1 15400 482'6 -5'4 488'2 ... ... 0.066003
0.017998 ... ... 0'1 0'0 0'1 15600 502'6 -5'4 508'2 ... ... 0.066443
0.017593 ... ... 0'1 0'0 0'1 15800 522'6 -5'4 528'2 ... ... 0.06688
0.017211 ... ... 0'1 0'0 0'1 16000 542'6 -5'4 548'2 ... ... 0.067314
0.016853 ... ... 0'1 0'0 0'1 16200 562'6 -5'4 568'2 ... ... 0.067746
0.016518 ... ... 0'1 0'0 0'1 16400 582'6 -5'4 588'2 ... ... 0.068176
0.016202 ... ... 0'1 0'0 0'1 16600 602'6 -5'4 608'2 ... ... 0.068603
0.015902 ... ... 0'1 0'0 0'1 16800 622'6 -5'4 628'2 ... ... 0.069029
0.015619 ... ... 0'1 0'0 0'1 17000 642'6 -5'4 648'2 ... ... 0.069452
0.015352 ... ... 0'1 0'0 0'1 17200 662'6 -5'4 668'2 ... ... 0.069873
0.015099 ... ... 0'1 0'0 0'1 17400 682'6 -5'4 688'2 ... ... 0.070293
0.01486 ... ... 0'1 0'0 0'1 17600 702'6 -5'4 708'2 ... ... 0.07071
0.01463 ... ... 0'1 0'0 0'1 17800 722'6 -5'4 728'2 ... ... 0.071126
0.014411 ... ... 0'1 0'0 0'1 18000 742'6 -5'4 748'2 ... ... 0.071539
0.014202 ... ... 0'1 0'0 0'1 18200 762'6 -5'4 768'2 ... ... 0.071951
0.014003 ... ... 0'1 0'0 0'1 18400 782'6 -5'4 788'2 ... ... 0.072361
0.013813 ... ... 0'1 0'0 0'1 18600 802'6 -5'4 808'2 ... ... 0.07277
0.013457 ... ... 0'1 0'0 0'1 19000 842'6 -5'4 848'2 ... ... 0.073581

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.