DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 976'2
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
0.050176 ... ... 495'6 0'0 495'6 4800 0'1 0'0 0'1 ... ... 0.013001
0.050262 ... ... 475'6 0'0 475'6 5000 0'1 0'0 0'1 ... ... 0.013667
0.050205 ... ... 455'6 0'0 455'6 5200 0'1 0'0 0'1 ... ... 0.014378
0.049986 ... ... 435'6 0'0 435'6 5400 0'1 0'0 0'1 ... ... 0.015135
0.049583 ... ... 415'6 0'0 415'6 5600 0'1 0'0 0'1 ... ... 0.015948
0.048969 ... ... 395'6 0'0 395'6 5800 0'1 0'0 0'1 ... ... 0.016825
0.048105 ... ... 375'6 0'0 375'6 6000 0'1 0'0 0'1 ... ... 0.017771
0.046946 ... ... 355'6 0'0 355'6 6200 0'1 0'0 0'1 ... ... 0.018802
0.04543 ... ... 335'6 0'0 335'6 6400 0'1 0'0 0'1 ... ... 0.019929
0.043479 ... ... 315'6 0'0 315'6 6600 0'1 0'0 0'1 ... ... 0.021166
0.040972 ... ... 295'6 0'0 295'6 6800 0'1 0'0 0'1 ... ... 0.022537
0.03775 ... ... 275'6 0'0 275'6 7000 0'1 0'0 0'1 ... ... 0.024061
0.03356 ... ... 255'6 0'0 255'6 7200 0'1 0'0 0'1 ... ... 0.02578
0.027992 ... ... 235'6 0'0 235'6 7400 0'1 0'0 0'1 ... ... 0.027725
0.020277 ... ... 215'6 0'0 215'6 7600 0'1 0'0 0'1 ... ... 0.029958
0.008342 ... ... 195'6 0'0 195'6 7800 0'1 0'0 0'1 ... ... 0.032556
0 ... ... 185'6 0'0 185'6 7900 0'1 0'0 0'1 ... ... 0.03402
0 ... ... 175'6 0'0 175'6 8000 0'1 0'0 0'1 ... ... 0.035617
0 ... ... 165'6 0'0 165'6 8100 0'1 0'0 0'1 ... ... 0.037375
0 ... ... 155'6 0'0 155'6 8200 0'1 0'0 0'1 ... ... 0.039305
0 ... ... 145'6 0'0 145'6 8300 0'1 0'0 0'1 ... ... 0.041448
0 ... ... 135'6 0'0 135'6 8400 0'1 0'0 0'1 ... ... 0.043849
0 ... ... 125'7 0'0 125'7 8500 0'2 0'0 0'2 ... ... 0.075065
0.028719 ... ... 116'0 0'0 116'0 8600 0'3 0'0 0'3 ... ... 0.104159
0.019693 ... ... 106'0 0'0 106'0 8700 0'4 0'0 0'4 ... ... 0.133103
0.058921 ... ... 96'1 0'0 96'1 8800 0'4 0'0 0'4 ... ... 0.142306
0.093275 ... ... 86'2 0'0 86'2 8900 0'6 0'0 0'6 ... ... 0.194693
0.156053 ... ... 76'4 0'0 76'4 9000 0'7 0'0 0'7 ... ... 0.229164
0.237156 ... ... 66'7 0'0 66'7 9100 1'2 0'0 1'2 ... ... 0.300619
0.331402 ... ... 57'3 0'0 57'3 9200 1'5 -0'1 1'6 1'6 1'5 0.372616
0 ... ... ... ... ... 9280 ... ... ... ... ... 0
0.471182 ... ... 48'3 0'0 48'3 9300 2'4 -0'2 2'6 2'4 2'4 0.491912
0 ... ... ... ... ... 9320 ... ... ... ... ... 0
0 ... ... ... ... ... 9340 ... ... ... ... ... 0
0 ... ... ... ... ... 9360 ... ... ... ... ... 0
0 ... ... ... ... ... 9380 ... ... ... ... ... 0
0.622218 ... ... 39'7 0'0 39'7 9400 4'0 -0'2 4'2 4'0 4'0 0.636386
0.652466 ... ... 38'2 0'0 38'2 9420 4'5 0'0 4'5 ... ... 0.675922
0.681174 ... ... 36'5 0'0 36'5 9440 5'0 0'0 5'0 ... ... 0.70238
0.713158 ... ... 35'1 0'0 35'1 9460 5'1 -0'2 5'3 5'1 5'1 0.719214
0.738783 ... ... 33'4 0'0 33'4 9480 5'5 -0'2 5'7 5'5 5'5 0.748185
0.766893 ... ... 32'0 0'0 32'0 9500 5'7 -0'4 6'3 6'2 5'5 0.768435
0.796043 ... ... 30'5 0'0 30'5 9520 6'7 0'0 6'7 ... ... 0.805731
0.820041 ... ... 29'1 0'0 29'1 9540 6'7 -0'5 7'4 6'7 6'7 0.818856
0.844528 ... ... 27'6 0'0 27'6 9560 8'0 0'0 8'0 ... ... 0.851509
0.866764 ... ... 26'3 0'0 26'3 9580 8'5 0'0 8'5 ... ... 0.872511
0.888223 ... ... 25'1 0'0 25'1 9600 8'7 -0'4 9'3 8'7 8'5 0.887772
0.906086 ... ... 23'6 0'0 23'6 9620 10'0 0'0 10'0 ... ... 0.909671
0.922808 ... ... 22'4 0'0 22'4 9640 10'6 0'0 10'6 ... ... 0.925482
0.93772 ... ... 21'3 0'0 21'3 9660 11'5 0'0 11'5 ... ... 0.939577
0.949672 ... ... 20'1 0'0 20'1 9680 12'3 0'0 12'3 ... ... 0.950902
0.95961 ... ... 19'0 0'0 19'0 9700 13'2 0'0 13'2 ... ... 0.960317
0.96718 ... ... 18'0 0'0 18'0 9720 14'2 0'0 14'2 ... ... 0.967498
0.972168 ... ... 16'7 0'0 16'7 9740 14'4 -0'5 15'1 14'4 14'4 0.972145
0.974724 ... ... 15'7 0'0 15'7 9760 16'1 0'0 16'1 ... ... 0.974712
0.974787 ... ... 14'7 0'0 14'7 9780 17'1 0'0 17'1 ... ... 0.974833
0.973075 15'4 15'4 14'0 1'4 15'4 9800 17'7 -0'2 18'1 17'7 17'7 0.972463
0.967414 ... ... 13'0 0'0 13'0 9820 19'2 0'0 19'2 ... ... 0.968049
0.960009 ... ... 12'1 0'0 12'1 9840 20'3 0'0 20'3 ... ... 0.96119
0.950501 ... ... 11'3 0'0 11'3 9860 21'4 0'0 21'4 ... ... 0.951943
0.93802 ... ... 10'4 0'0 10'4 9880 22'6 0'0 22'6 ... ... 0.940817
0.92361 ... ... 9'6 0'0 9'6 9900 24'0 0'0 24'0 ... ... 0.927487
0.907912 ... ... 9'1 0'0 9'1 9920 25'3 0'0 25'3 ... ... 0.912966
0.890168 ... ... 8'4 0'0 8'4 9940 26'5 0'0 26'5 ... ... 0.895186
0.870278 ... ... 7'7 0'0 7'7 9960 28'1 0'0 28'1 ... ... 0.878286
0.848088 ... ... 7'2 0'0 7'2 9980 29'4 0'0 29'4 ... ... 0.857939
0.841431 7'4 7'4 6'6 0'6 7'4 10000 31'0 0'0 31'0 ... ... 0.837857
0.80567 ... ... 6'3 0'0 6'3 10020 32'4 0'0 32'4 ... ... 0.816232
0.780577 ... ... 5'7 0'0 5'7 10040 34'0 0'0 34'0 ... ... 0.792961
0.757571 ... ... 5'4 0'0 5'4 10060 35'5 0'0 35'5 ... ... 0.771617
0.733402 ... ... 5'1 0'0 5'1 10080 37'2 0'0 37'2 ... ... 0.749274
0.707966 ... ... 4'6 0'0 4'6 10100 38'7 0'0 38'7 ... ... 0.725861
0.681129 ... ... 4'3 0'0 4'3 10120 40'4 0'0 40'4 ... ... 0.701283
0.652721 ... ... 4'0 0'0 4'0 10140 42'2 0'0 42'2 ... ... 0.680939
0.629523 ... ... 3'6 0'0 3'6 10160 43'7 0'0 43'7 ... ... 0.654247
0.605671 ... ... 3'4 0'0 3'4 10180 45'5 0'0 45'5 ... ... 0.632583
0.564409 3'7 3'0 3'2 -0'2 3'0 10200 47'3 0'0 47'3 ... ... 0.610375
0.555645 ... ... 3'0 0'0 3'0 10220 49'1 0'0 49'1 ... ... 0.587557
0.529243 ... ... 2'6 0'0 2'6 10240 50'7 0'0 50'7 ... ... 0.564054
0.50172 ... ... 2'4 0'0 2'4 10260 52'6 0'0 52'6 ... ... 0.548228
0.522822 2'7 2'7 2'3 0'4 2'7 10280 54'4 0'0 54'4 ... ... 0.523701
0.465744 ... ... 2'2 0'0 2'2 10300 56'3 0'0 56'3 ... ... 0.507675
0.458918 2'2 2'2 2'0 0'2 2'2 10320 58'1 0'0 58'1 ... ... 0.481853
0.416984 ... ... 1'7 0'0 1'7 10340 60'0 0'0 60'0 ... ... 0.465457
0.397964 ... ... 1'6 0'0 1'6 10360 61'7 0'0 61'7 ... ... 0.449006
0.378658 ... ... 1'5 0'0 1'5 10380 63'6 0'0 63'6 ... ... 0.432463
0.359001 ... ... 1'4 0'0 1'4 10400 65'5 0'0 65'5 ... ... 0.415798
0.338918 ... ... 1'3 0'0 1'3 10420 67'4 0'0 67'4 ... ... 0.398978
0.318318 ... ... 1'2 0'0 1'2 10440 69'3 0'0 69'3 ... ... 0.38196
0.313876 ... ... 1'2 0'0 1'2 10460 71'3 0'0 71'3 ... ... 0.377561
0.292964 ... ... 1'1 0'0 1'1 10480 73'2 0'0 73'2 ... ... 0.360591
0.288996 ... ... 1'1 0'0 1'1 10500 75'1 0'0 75'1 ... ... 0.343329
0.267624 ... ... 1'0 0'0 1'0 10520 77'1 0'0 77'1 ... ... 0.339647
0.235968 0'7 0'7 0'6 0'1 0'7 10600 84'7 0'0 84'7 ... ... 0.298634
0.182571 ... ... 0'5 0'0 0'5 10700 94'6 0'0 94'6 ... ... 0.271209
0.150504 ... ... 0'4 0'0 0'4 10800 104'5 0'0 104'5 ... ... 0.24625
0.14277 ... ... 0'4 0'0 0'4 10900 114'4 0'0 114'4 ... ... 0.223214
0.113126 ... ... 0'3 0'0 0'3 11000 124'4 0'0 124'4 ... ... 0.2167
0.108032 ... ... 0'3 0'0 0'3 11100 134'4 0'0 134'4 ... ... 0.21104
0.103511 ... ... 0'3 0'0 0'3 11200 144'3 0'0 144'3 ... ... 0.192319
0.099466 ... ... 0'3 0'0 0'3 11300 154'3 0'0 154'3 ... ... 0.188489
0.095817 ... ... 0'3 0'0 0'3 11400 164'3 0'0 164'3 ... ... 0.185102
0.070267 ... ... 0'2 0'0 0'2 11500 174'3 0'0 174'3 ... ... 0.182091
0.067903 ... ... 0'2 0'0 0'2 11600 184'3 0'0 184'3 ... ... 0.179404
0.065748 ... ... 0'2 0'0 0'2 11700 194'3 0'0 194'3 ... ... 0.176995
0.06376 ... ... 0'2 0'0 0'2 11800 204'2 0'0 204'2 ... ... 0.163089
0.061928 ... ... 0'2 0'0 0'2 11900 214'2 0'0 214'2 ... ... 0.161502
0.06024 ... ... 0'2 0'0 0'2 12000 224'2 0'0 224'2 ... ... 0.160073
0.058669 ... ... 0'2 0'0 0'2 12100 234'2 0'0 234'2 ... ... 0.158787
0.057204 ... ... 0'2 0'0 0'2 12200 244'2 0'0 244'2 ... ... 0.157627
0.055837 ... ... 0'2 0'0 0'2 12300 254'2 0'0 254'2 ... ... 0.156579
0.054559 ... ... 0'2 0'0 0'2 12400 264'2 0'0 264'2 ... ... 0.155631
0.032334 ... ... 0'1 0'0 0'1 12500 274'2 0'0 274'2 ... ... 0.154774
0.031618 ... ... 0'1 0'0 0'1 12600 284'2 0'0 284'2 ... ... 0.153999
0.030945 ... ... 0'1 0'0 0'1 12700 294'2 0'0 294'2 ... ... 0.153295
0.030311 ... ... 0'1 0'0 0'1 12800 304'2 0'0 304'2 ... ... 0.152659
0.029712 ... ... 0'1 0'0 0'1 12900 314'2 0'0 314'2 ... ... 0.152084
0.029143 0'1 0'1 0'1 0'0 0'1 13000 324'2 0'0 324'2 ... ... 0.151564
0.028093 ... ... 0'1 0'0 0'1 13200 344'2 0'0 344'2 ... ... 0.150673
0.027146 ... ... 0'1 0'0 0'1 13400 364'2 0'0 364'2 ... ... 0.149955
0.026282 ... ... 0'1 0'0 0'1 13600 384'2 0'0 384'2 ... ... 0.149382
0.02549 ... ... 0'1 0'0 0'1 13800 404'2 0'0 404'2 ... ... 0.148934
0.024769 ... ... 0'1 0'0 0'1 14000 424'2 0'0 424'2 ... ... 0.148594
0.024104 ... ... 0'1 0'0 0'1 14200 444'2 0'0 444'2 ... ... 0.148348
0.023485 ... ... 0'1 0'0 0'1 14400 464'2 0'0 464'2 ... ... 0.148184
0.022912 ... ... 0'1 0'0 0'1 14600 484'2 0'0 484'2 ... ... 0.148092
0.02238 ... ... 0'1 0'0 0'1 14800 504'2 0'0 504'2 ... ... 0.148064
0.021884 ... ... 0'1 0'0 0'1 15000 524'2 0'0 524'2 ... ... 0.148091
0.021418 ... ... 0'1 0'0 0'1 15200 544'2 0'0 544'2 ... ... 0.148168
0.020982 ... ... 0'1 0'0 0'1 15400 564'2 0'0 564'2 ... ... 0.148289
0.020574 ... ... 0'1 0'0 0'1 15600 584'2 0'0 584'2 ... ... 0.148451
0.020188 ... ... 0'1 0'0 0'1 15800 604'2 0'0 604'2 ... ... 0.148647
0.019822 ... ... 0'1 0'0 0'1 16000 624'2 0'0 624'2 ... ... 0.148877
0.019476 ... ... 0'1 0'0 0'1 16200 644'2 0'0 644'2 ... ... 0.149135
0.01915 ... ... 0'1 0'0 0'1 16400 664'2 0'0 664'2 ... ... 0.14942
0.018841 ... ... 0'1 0'0 0'1 16600 684'2 0'0 684'2 ... ... 0.149728
0.018548 ... ... 0'1 0'0 0'1 16800 704'2 0'0 704'2 ... ... 0.150058
0.018268 ... ... 0'1 0'0 0'1 17000 724'2 0'0 724'2 ... ... 0.150407
0.017048 ... ... 0'1 0'0 0'1 18000 824'2 0'0 824'2 ... ... 0.15239
0.016063 ... ... 0'1 0'0 0'1 19000 924'2 0'0 924'2 ... ... 0.154664
0.015248 ... ... 0'1 0'0 0'1 20000 1024'2 0'0 1024'2 ... ... 0.157128
0.014562 ... ... 0'1 0'0 0'1 21000 1124'2 0'0 1124'2 ... ... 0.159715
0.013975 ... ... 0'1 0'0 0'1 22000 1224'2 0'0 1224'2 ... ... 0.162386
0.013468 ... ... 0'1 0'0 0'1 23000 1324'2 0'0 1324'2 ... ... 0.165111

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.