DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1069'6
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
0.015114 ... ... 542'2 27'4 569'6 5000 0'1 0'0 0'1 ... ... 0.006406
0.015393 ... ... 522'2 27'4 549'6 5200 0'1 0'0 0'1 ... ... 0.006702
0.015668 ... ... 502'2 27'4 529'6 5400 0'1 0'0 0'1 ... ... 0.007015
0.015939 ... ... 482'2 27'4 509'6 5600 0'1 0'0 0'1 ... ... 0.007345
0.016206 ... ... 462'2 27'4 489'6 5800 0'1 0'0 0'1 ... ... 0.007695
0.016468 ... ... 442'2 27'4 469'6 6000 0'1 0'0 0'1 ... ... 0.008069
0.016727 ... ... 422'2 27'4 449'6 6200 0'1 0'0 0'1 ... ... 0.008467
0.016982 ... ... 402'2 27'4 429'6 6400 0'1 0'0 0'1 ... ... 0.008894
0.017233 ... ... 382'2 27'4 409'6 6600 0'1 0'0 0'1 ... ... 0.009354
0.017481 ... ... 362'2 27'4 389'6 6800 0'1 0'0 0'1 ... ... 0.00985
0.017726 ... ... 342'2 27'4 369'6 7000 0'1 0'0 0'1 ... ... 0.010388
0.017969 ... ... 322'2 27'4 349'6 7200 0'1 0'0 0'1 ... ... 0.010975
0.018209 ... ... 302'2 27'4 329'6 7400 0'1 0'0 0'1 ... ... 0.011618
0.018328 ... ... 292'2 27'4 319'6 7500 0'1 0'0 0'1 ... ... 0.011964
0.018446 ... ... 282'2 27'4 309'6 7600 0'1 0'0 0'1 ... ... 0.012328
0.018564 ... ... 272'2 27'4 299'6 7700 0'1 0'0 0'1 ... ... 0.012711
0.018681 ... ... 262'2 27'4 289'6 7800 0'1 0'0 0'1 ... ... 0.013114
0.018797 ... ... 252'2 27'4 279'6 7900 0'1 0'0 0'1 ... ... 0.013541
0.018912 ... ... 242'2 27'4 269'6 8000 0'1 0'0 0'1 ... ... 0.013995
0.019026 ... ... 232'2 27'4 259'6 8100 0'1 0'0 0'1 ... ... 0.014476
0.01914 ... ... 222'2 27'4 249'6 8200 0'1 0'0 0'1 ... ... 0.014988
0.019254 ... ... 212'2 27'4 239'6 8300 0'1 0'0 0'1 ... ... 0.015535
0.019366 ... ... 202'2 27'4 229'6 8400 0'1 0'0 0'1 ... ... 0.016121
0.019479 ... ... 192'2 27'4 219'6 8500 0'1 0'0 0'1 ... ... 0.016747
0.01959 ... ... 182'2 27'4 209'6 8600 0'1 0'0 0'1 ... ... 0.017423
0.019701 ... ... 172'2 27'4 199'6 8700 0'1 0'0 0'1 ... ... 0.018156
0.019812 ... ... 162'2 27'4 189'6 8800 0'1 0'0 0'1 ... ... 0.018949
0.019922 ... ... 152'2 27'4 179'6 8900 0'1 0'0 0'1 ... ... 0.019811
0.020032 ... ... 142'2 27'4 169'6 9000 0'1 0'0 0'1 ... ... 0.020759
0.020142 ... ... 132'3 27'3 159'6 9100 0'1 0'0 0'1 ... ... 0.021801
0.035159 ... ... 122'3 27'4 149'7 9200 0'1 0'0 0'1 ... ... 0.022953
0.036281 ... ... 112'3 27'4 139'7 9300 0'1 0'0 0'1 ... ... 0.024241
0.037542 ... ... 102'3 27'4 129'7 9400 0'1 0'0 0'1 ... ... 0.025684
0.038972 ... ... 92'3 27'4 119'7 9500 0'1 0'0 0'1 ... ... 0.027321
0.04061 100'7 100'7 82'3 27'4 109'7 9600 0'1 0'0 0'1 ... ... 0.029195
0.042513 ... ... 72'4 27'3 99'7 9700 0'1 -0'1 0'2 ... ... 0.031365
0.044755 85'0 65'1 62'4 27'3 89'7 9800 0'1 -0'1 0'2 ... ... 0.033922
0.045773 ... ... 58'4 27'3 85'7 9840 0'1 -0'2 0'3 0'1 0'1 0.035074
0.046312 ... ... 56'5 27'2 83'7 9860 0'1 -0'2 0'3 ... ... 0.03568
0.046872 ... ... 54'5 27'2 81'7 9880 0'1 -0'2 0'3 ... ... 0.036314
0.047457 ... ... 52'5 27'2 79'7 9900 0'1 -0'2 0'3 ... ... 0.036974
0.048065 ... ... 50'5 27'2 77'7 9920 0'1 -0'2 0'3 ... ... 0.037662
0.0487 ... ... 48'5 27'2 75'7 9940 0'1 -0'3 0'4 ... ... 0.038378
0.04936 ... ... 46'6 27'1 73'7 9960 0'1 -0'3 0'4 ... ... 0.039123
0.05005 ... ... 44'6 27'1 71'7 9980 0'1 -0'3 0'4 ... ... 0.039897
0.050772 ... ... 42'7 27'0 69'7 10000 0'1 -0'4 0'5 0'5 0'1 0.040707
0.051533 58'3 58'3 40'7 27'0 67'7 10020 0'1 -0'4 0'5 ... ... 0.041561
0.052333 ... ... 39'0 26'7 65'7 10040 0'2 -0'4 0'6 ... ... 0.066897
0.075724 ... ... 37'1 26'7 64'0 10060 0'2 -0'5 0'7 ... ... 0.068287
0.077088 ... ... 35'2 26'6 62'0 10080 0'2 -0'6 1'0 ... ... 0.069745
0.078525 ... ... 33'3 26'5 60'0 10100 0'2 -0'7 1'1 0'7 0'2 0.071281
0.080039 ... ... 31'4 26'4 58'0 10120 0'2 -1'0 1'2 ... ... 0.072898
0.081637 ... ... 29'6 26'2 56'0 10140 0'3 -1'1 1'4 ... ... 0.095605
0.083322 50'5 50'5 27'7 26'1 54'0 10160 0'3 -1'3 1'6 1'4 0'3 0.097808
0.10573 ... ... 26'1 26'0 52'1 10180 0'3 -1'4 1'7 1'4 1'4 0.100134
0.108084 50'0 40'0 24'3 25'6 50'1 10200 0'3 -1'7 2'2 1'3 0'3 0.102593
0.110581 ... ... 22'6 25'3 48'1 10220 0'4 -2'0 2'4 ... ... 0.124142
0.131782 ... ... 21'1 25'1 46'2 10240 0'4 -2'3 2'7 ... ... 0.127289
0.135019 ... ... 19'4 24'6 44'2 10260 0'4 -2'6 3'2 ... ... 0.130636
0.138472 ... ... 17'7 24'3 42'2 10280 0'5 -3'1 3'6 ... ... 0.151503
0.159283 38'5 33'3 16'4 23'7 40'3 10300 0'5 -3'5 4'2 4'2 0'5 0.155661
0.179014 ... ... 15'1 23'3 38'4 10320 0'6 -4'1 4'7 0'7 0'7 0.175902
0.183984 ... ... 13'6 22'6 36'4 10340 0'7 -4'5 5'4 ... ... 0.195317
0.203614 ... ... 12'4 22'1 34'5 10360 0'7 -5'3 6'2 1'2 1'1 0.201029
0.222769 ... ... 11'2 21'4 32'6 10380 1'0 -6'0 7'0 6'3 1'2 0.220527
0.241639 29'5 10'1 10'1 20'6 30'7 10400 1'2 -6'5 7'7 7'6 1'1 0.250915
0.270665 ... ... 9'1 20'0 29'1 10420 1'3 -7'4 8'7 1'7 1'5 0.269116
0.288697 ... ... 8'1 19'1 27'2 10440 1'5 -8'2 9'7 3'4 1'5 0.296336
0.315186 ... ... 7'2 18'2 25'4 10460 1'7 -9'1 11'0 2'4 2'1 0.321923
0.347045 20'7 20'7 6'3 17'4 23'7 10480 2'1 -10'0 12'1 3'1 2'1 0.346246
0.370223 22'5 6'2 5'5 16'4 22'1 10500 2'3 -11'0 13'3 11'1 2'5 0.369588
0.397449 16'1 8'2 5'0 15'4 20'4 10520 2'6 -12'0 14'6 5'2 2'6 0.396981
0.426211 17'5 15'6 4'3 14'5 19'0 10540 3'2 -12'7 16'1 5'7 3'2 0.42589
0.451496 ... ... 3'7 13'5 17'4 10560 3'6 -13'7 17'5 6'3 3'6 0.451281
0.473822 14'6 13'2 3'3 12'5 16'0 10580 4'2 -14'7 19'1 6'5 4'3 0.473684
0.494959 15'2 3'5 3'0 11'5 14'5 10600 4'7 -15'7 20'6 9'7 4'7 0.49488
0.513438 12'2 8'2 2'5 10'6 13'3 10620 5'5 -16'6 22'3 7'6 5'4 0.513399
0.52773 11'7 8'6 2'2 9'7 12'1 10640 6'3 -17'5 24'0 8'2 6'1 0.527714
0.538322 11'1 7'5 2'0 9'0 11'0 10660 7'2 -18'4 25'6 10'0 7'2 0.538318
0.544659 10'1 3'2 1'6 8'1 9'7 10680 8'1 -19'3 27'4 11'1 9'6 0.544659
0.546786 9'0 2'0 1'4 7'3 8'7 10700 9'1 -20'1 29'2 13'2 9'0 0.546786
0.544665 7'5 4'6 1'3 6'5 8'0 10720 10'2 -20'7 31'1 14'0 10'1 0.544666
0.538408 7'1 1'6 1'2 5'7 7'1 10740 11'3 -21'5 33'0 12'1 12'1 0.538414
0.528439 6'3 3'7 1'1 5'2 6'3 10760 12'5 -22'2 34'7 ... ... 0.528458
0.515562 5'7 3'3 1'0 4'6 5'6 10780 14'0 -22'6 36'6 ... ... 0.515604
0.499525 5'2 2'0 1'0 4'1 5'1 10800 15'3 -23'2 38'5 22'0 15'3 0.499605
0.482082 4'3 2'6 0'7 3'6 4'5 10820 16'7 -23'6 40'5 ... ... 0.482212
0.462211 4'0 2'7 0'6 3'3 4'1 10840 18'3 -24'1 42'4 ... ... 0.46241
0.442839 3'4 2'7 0'6 3'0 3'6 10860 20'0 -24'4 44'4 ... ... 0.443117
0.421931 3'1 2'3 0'6 2'5 3'3 10880 21'5 -24'6 46'3 ... ... 0.42231
0.399335 3'1 1'5 0'5 2'3 3'0 10900 23'2 -25'1 48'3 ... ... 0.399838
0.379953 2'5 1'5 0'5 2'1 2'6 10920 25'0 -25'3 50'3 35'4 35'4 0.38058
0.35989 2'3 1'2 0'5 1'7 2'4 10940 26'6 -25'4 52'2 ... ... 0.360662
0.345264 2'2 2'0 0'4 1'7 2'3 10960 28'5 -25'5 54'2 ... ... 0.346153
0.324217 2'1 0'7 0'4 1'5 2'1 10980 30'3 -25'7 56'2 ... ... 0.325293
0.30956 2'0 0'4 0'4 1'4 2'0 11000 32'2 -26'0 58'2 ... ... 0.310782
0.295003 1'6 0'6 0'4 1'3 1'7 11020 34'1 -26'1 60'2 35'2 35'2 0.296383
0.280492 1'5 0'6 0'4 1'2 1'6 11040 36'0 -26'1 62'1 ... ... 0.282044
0.265972 1'4 1'3 0'4 1'1 1'5 11060 37'7 -26'2 64'1 ... ... 0.267709
0.251381 1'1 0'7 0'4 1'0 1'4 11080 39'6 -26'3 66'1 ... ... 0.253324
0.236656 1'3 0'5 0'3 1'0 1'3 11100 41'5 -26'4 68'1 ... ... 0.238829
0.194562 0'7 0'4 0'3 0'6 1'1 11200 51'2 -26'7 78'1 ... ... 0.186638
0.156285 0'7 0'3 0'2 0'5 0'7 11300 61'0 -27'0 88'0 ... ... 0.148109
0.119473 0'3 0'3 0'2 0'3 0'5 11400 70'7 -27'0 97'7 ... ... 0.124788
0.097239 0'4 0'3 0'1 0'3 0'4 11500 80'6 -27'1 107'7 ... ... 0.103656
0.090938 0'3 0'2 0'1 0'3 0'4 11600 90'5 -27'2 117'7 ... ... 0.083847
0.071469 0'3 0'3 0'1 0'2 0'3 11700 100'4 -27'3 127'7 ... ... 0.064589
0.051802 0'3 0'3 0'1 0'1 0'2 11800 110'4 -27'2 137'6 ... ... 0.061848
0.049092 ... ... 0'1 0'1 0'2 11900 120'4 -27'2 147'6 ... ... 0.059508
0.046721 0'2 0'1 0'1 0'1 0'2 12000 130'3 -27'3 157'6 ... ... 0.042351
0.044629 0'2 0'2 0'1 0'1 0'2 12100 140'3 -27'3 167'6 ... ... 0.041324
0.042763 ... ... 0'1 0'1 0'2 12200 150'3 -27'3 177'6 ... ... 0.040432
0.041093 0'1 0'1 0'1 0'1 0'2 12300 160'3 -27'3 187'6 ... ... 0.039651
0.024311 0'2 0'1 0'1 0'0 0'1 12400 170'3 -27'3 197'6 ... ... 0.038959
0.023427 0'1 0'1 0'1 0'0 0'1 12500 180'2 -27'4 207'6 ... ... 0.023606
0.022625 0'1 0'1 0'1 0'0 0'1 12600 190'2 -27'4 217'6 ... ... 0.023701
0.02189 ... ... 0'1 0'0 0'1 12700 200'2 -27'4 227'6 ... ... 0.023796
0.021211 ... ... 0'1 0'0 0'1 12800 210'2 -27'4 237'6 ... ... 0.023891
0.020589 ... ... 0'1 0'0 0'1 12900 220'2 -27'4 247'6 ... ... 0.023985
0.020014 ... ... 0'1 0'0 0'1 13000 230'2 -27'4 257'6 ... ... 0.02408
0.019477 ... ... 0'1 0'0 0'1 13100 240'2 -27'4 267'6 ... ... 0.024174
0.018975 ... ... 0'1 0'0 0'1 13200 250'2 -27'4 277'6 ... ... 0.024268
0.018509 ... ... 0'1 0'0 0'1 13300 260'2 -27'4 287'6 ... ... 0.024362
0.018074 ... ... 0'1 0'0 0'1 13400 270'2 -27'4 297'6 ... ... 0.024456
0.017664 ... ... 0'1 0'0 0'1 13500 280'2 -27'4 307'6 ... ... 0.024549
0.017277 ... ... 0'1 0'0 0'1 13600 290'2 -27'4 317'6 ... ... 0.024642
0.01657 ... ... 0'1 0'0 0'1 13800 310'2 -27'4 337'6 ... ... 0.024827
0.015937 ... ... 0'1 0'0 0'1 14000 330'2 -27'4 357'6 ... ... 0.025011
0.015367 ... ... 0'1 0'0 0'1 14200 350'2 -27'4 377'6 ... ... 0.025193
0.014851 ... ... 0'1 0'0 0'1 14400 370'2 -27'4 397'6 ... ... 0.025375
0.014379 ... ... 0'1 0'0 0'1 14600 390'2 -27'4 417'6 ... ... 0.025556
0.013948 ... ... 0'1 0'0 0'1 14800 410'2 -27'4 437'6 ... ... 0.025735
0.013554 ... ... 0'1 0'0 0'1 15000 430'2 -27'4 457'6 ... ... 0.025913
0.013189 ... ... 0'1 0'0 0'1 15200 450'2 -27'4 477'6 ... ... 0.02609
0.012849 ... ... 0'1 0'0 0'1 15400 470'2 -27'4 497'6 ... ... 0.026267
0.012535 ... ... 0'1 0'0 0'1 15600 490'2 -27'4 517'6 ... ... 0.026442
0.012243 ... ... 0'1 0'0 0'1 15800 510'2 -27'4 537'6 ... ... 0.026616
0.011971 ... ... 0'1 0'0 0'1 16000 530'2 -27'4 557'6 ... ... 0.02679
0.011714 ... ... 0'1 0'0 0'1 16200 550'2 -27'4 577'6 ... ... 0.026962
0.011474 ... ... 0'1 0'0 0'1 16400 570'2 -27'4 597'6 ... ... 0.027134
0.011249 ... ... 0'1 0'0 0'1 16600 590'2 -27'4 617'6 ... ... 0.027306
0.011036 ... ... 0'1 0'0 0'1 16800 610'2 -27'4 637'6 ... ... 0.027476
0.010834 ... ... 0'1 0'0 0'1 17000 630'2 -27'4 657'6 ... ... 0.027646
0.010644 ... ... 0'1 0'0 0'1 17200 650'2 -27'4 677'6 ... ... 0.027815
0.010464 ... ... 0'1 0'0 0'1 17400 670'2 -27'4 697'6 ... ... 0.027983
0.010293 ... ... 0'1 0'0 0'1 17600 690'2 -27'4 717'6 ... ... 0.028151
0.010132 ... ... 0'1 0'0 0'1 17800 710'2 -27'4 737'6 ... ... 0.028318
0.009976 ... ... 0'1 0'0 0'1 18000 730'2 -27'4 757'6 ... ... 0.028484
0.009828 ... ... 0'1 0'0 0'1 18200 750'2 -27'4 777'6 ... ... 0.028649
0.009687 ... ... 0'1 0'0 0'1 18400 770'2 -27'4 797'6 ... ... 0.028814
0.009552 ... ... 0'1 0'0 0'1 18600 790'2 -27'4 817'6 ... ... 0.028977
0.009301 ... ... 0'1 0'0 0'1 19000 830'2 -27'4 857'6 ... ... 0.029303

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.