DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 516'6
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
0.032089 ... ... 253'2 -6'4 246'6 2700 0'1 0'0 0'1 ... ... 0.011096
0.032655 ... ... 243'2 -6'4 236'6 2800 0'1 0'0 0'1 ... ... 0.011634
0.033212 ... ... 233'2 -6'4 226'6 2900 0'1 0'0 0'1 ... ... 0.012206
0.033761 ... ... 223'2 -6'4 216'6 3000 0'1 0'0 0'1 ... ... 0.012818
0.034301 ... ... 213'2 -6'4 206'6 3100 0'1 0'0 0'1 ... ... 0.013473
0.034833 ... ... 203'2 -6'4 196'6 3200 0'1 0'0 0'1 ... ... 0.014179
0.035357 ... ... 193'2 -6'4 186'6 3300 0'1 0'0 0'1 ... ... 0.014942
0.035875 ... ... 183'2 -6'4 176'6 3400 0'1 0'0 0'1 ... ... 0.01577
0.036385 ... ... 173'2 -6'4 166'6 3500 0'1 0'0 0'1 ... ... 0.016675
0.036889 ... ... 163'2 -6'4 156'6 3600 0'1 0'0 0'1 ... ... 0.017669
0.037388 ... ... 153'2 -6'4 146'6 3700 0'1 0'0 0'1 ... ... 0.018767
0.03788 ... ... 143'2 -6'4 136'6 3800 0'1 0'0 0'1 ... ... 0.019988
0.038366 ... ... 133'2 -6'4 126'6 3900 0'1 0'0 0'1 ... ... 0.021361
0.038847 ... ... 123'2 -6'4 116'6 4000 0'1 0'0 0'1 ... ... 0.022913
0.039322 ... ... 113'2 -6'4 106'6 4100 0'1 0'0 0'1 ... ... 0.024692
0.039557 ... ... 108'2 -6'4 101'6 4150 0'1 0'0 0'1 ... ... 0.025684
0.039791 ... ... 103'2 -6'4 96'6 4200 0'1 0'0 0'1 ... ... 0.026757
0.040024 ... ... 98'2 -6'4 91'6 4250 0'1 0'0 0'1 ... ... 0.027918
0.040256 ... ... 93'2 -6'4 86'6 4300 0'1 0'0 0'1 ... ... 0.029186
0.040487 ... ... 88'2 -6'4 81'6 4350 0'1 0'0 0'1 ... ... 0.030577
0.040716 ... ... 83'2 -6'4 76'6 4400 0'1 0'0 0'1 ... ... 0.032104
0.040944 ... ... 78'2 -6'4 71'6 4450 0'1 0'0 0'1 ... ... 0.033801
0.041172 ... ... 73'3 -6'5 66'6 4500 0'1 0'0 0'1 ... ... 0.035691
0.041399 ... ... 68'3 -6'5 61'6 4550 0'1 -0'1 0'2 ... ... 0.037819
0.064045 ... ... 63'3 -6'4 56'7 4600 0'2 0'0 0'2 ... ... 0.063019
0.085135 ... ... 58'3 -6'3 52'0 4650 0'3 0'1 0'2 ... ... 0.085822
0.105989 ... ... 53'4 -6'3 47'1 4700 0'4 0'1 0'3 0'4 0'3 0.10803
0.140866 ... ... 48'5 -6'2 42'3 4750 0'6 0'2 0'4 ... ... 0.143697
0.184505 ... ... 43'7 -6'1 37'6 4800 1'0 0'2 0'6 0'7 0'7 0.177531
0.224911 ... ... 39'1 -6'0 33'1 4850 1'3 0'3 1'0 1'2 1'0 0.220023
0.276905 ... ... 34'5 -5'7 28'6 4900 2'0 0'5 1'3 2'0 2'0 0.273913
0.332104 ... ... 30'2 -5'5 24'5 4950 2'7 0'7 2'0 2'7 2'4 0.330484
0.363556 ... ... 27'6 -5'4 22'2 4980 3'5 1'1 2'4 ... ... 0.365484
0.386492 ... ... 26'1 -5'2 20'7 5000 4'1 1'2 2'7 3'7 2'4 0.385775
0.404559 ... ... 24'4 -5'1 19'3 5020 4'6 1'3 3'3 ... ... 0.405856
0.423577 ... ... 23'0 -4'7 18'1 5040 5'3 1'5 3'6 ... ... 0.42327
0.43187 ... ... 22'2 -4'6 17'4 5050 5'6 1'6 4'0 5'3 4'7 0.431634
0.439439 ... ... 21'4 -4'5 16'7 5060 6'1 1'6 4'3 5'5 5'3 0.43926
0.452571 ... ... 20'1 -4'4 15'5 5080 6'7 2'0 4'7 6'3 5'6 0.452476
0.463565 16'1 15'0 18'7 -4'3 14'4 5100 7'6 2'1 5'5 7'4 5'0 0.463523
0.471836 ... ... 17'4 -4'1 13'3 5120 8'5 2'2 6'3 ... ... 0.471822
0.477552 13'3 12'7 16'3 -4'1 12'2 5140 9'4 2'3 7'1 8'6 8'5 0.47755
0.479478 ... ... 15'6 -4'0 11'6 5150 10'0 2'4 7'4 9'2 7'2 0.479478
0.480751 12'1 11'7 15'2 -4'0 11'2 5160 10'4 2'4 8'0 10'0 9'3 0.480751
0.481359 11'4 10'6 14'1 -3'7 10'2 5180 11'4 2'5 8'7 10'7 10'2 0.48136
0.479418 10'4 9'5 13'1 -3'6 9'3 5200 12'5 2'6 9'7 12'4 11'6 0.479422
0.474947 ... ... 12'1 -3'5 8'4 5220 13'6 2'7 10'7 13'2 10'6 0.474966
0.468227 ... ... 11'1 -3'3 7'6 5240 15'0 3'1 11'7 14'2 14'0 0.468278
0.463988 11'4 8'0 10'5 -3'2 7'3 5250 15'5 3'2 12'3 15'2 15'2 0.464062
0.459747 7'4 7'3 10'2 -3'1 7'1 5260 16'2 3'2 13'0 15'4 15'2 0.45925
0.448453 7'4 7'3 9'3 -3'0 6'3 5280 17'5 3'4 14'1 ... ... 0.448638
0.436896 9'1 6'0 8'5 -2'6 5'7 5300 19'0 3'5 15'3 19'0 17'4 0.435994
0.422302 ... ... 7'7 -2'5 5'2 5320 20'4 3'7 16'5 19'4 19'4 0.422744
0.407291 ... ... 7'2 -2'4 4'6 5340 22'0 4'0 18'0 ... ... 0.407919
0.401293 5'3 5'0 7'0 -2'3 4'5 5350 22'6 4'0 18'6 22'1 22'1 0.399875
0.39291 ... ... 6'5 -2'2 4'3 5360 23'4 4'1 19'3 ... ... 0.39138
0.377504 5'1 5'1 6'1 -2'1 4'0 5380 25'1 4'3 20'6 ... ... 0.375807
0.360979 4'6 3'6 5'4 -1'7 3'5 5400 26'6 4'4 22'2 26'2 26'0 0.359116
0.343194 ... ... 5'1 -1'7 3'2 5420 28'3 4'5 23'6 ... ... 0.341162
0.323949 3'4 3'1 4'5 -1'6 2'7 5440 30'1 4'6 25'3 ... ... 0.326147
0.316047 3'2 2'7 4'3 -1'5 2'6 5450 31'0 4'7 26'1 ... ... 0.31845
0.307989 3'1 3'0 4'2 -1'5 2'5 5460 31'7 5'0 26'7 ... ... 0.31061
0.291354 2'5 2'5 3'7 -1'4 2'3 5480 33'5 5'1 28'4 ... ... 0.294464
0.273911 2'4 2'2 3'4 -1'3 2'1 5500 35'3 5'2 30'1 34'2 33'3 0.277598
0.262111 ... ... 3'1 -1'1 2'0 5520 37'1 5'3 31'6 ... ... 0.259863
0.243318 ... ... 2'7 -1'1 1'6 5540 39'0 5'4 33'4 ... ... 0.248196
0.240862 1'7 1'7 2'6 -1'0 1'6 5550 39'7 5'4 34'3 ... ... 0.238752
0.231081 ... ... 2'5 -1'0 1'5 5560 40'6 5'4 35'2 ... ... 0.228983
0.218731 1'6 1'6 2'3 -0'7 1'4 5580 42'5 5'4 37'1 ... ... 0.216812
0.206216 2'0 1'5 2'2 -0'7 1'3 5600 44'4 5'5 38'7 ... ... 0.204499
0.193471 ... ... 2'1 -0'7 1'2 5620 46'3 5'5 40'6 ... ... 0.191986
0.180424 1'2 1'2 1'7 -0'6 1'1 5640 48'2 5'5 42'5 ... ... 0.179203
0.178738 1'2 1'2 1'7 -0'6 1'1 5650 49'2 5'6 43'4 48'0 48'0 0.177705
0.150266 1'4 1'0 1'4 -0'5 0'7 5700 54'0 5'7 48'1 ... ... 0.150124
0.132433 0'7 0'7 1'1 -0'3 0'6 5750 58'7 6'0 52'7 ... ... 0.133396
0.114758 ... ... 1'0 -0'3 0'5 5800 63'6 6'1 57'5 ... ... 0.11699
0.096888 ... ... 0'7 -0'3 0'4 5850 68'5 6'1 62'4 ... ... 0.100626
0.0933 ... ... 0'6 -0'2 0'4 5900 73'5 6'2 67'3 ... ... 0.098172
0.075543 ... ... 0'5 -0'2 0'3 5950 78'4 6'2 72'2 ... ... 0.082351
0.072989 0'4 0'3 0'4 -0'1 0'3 6000 83'4 6'3 77'1 ... ... 0.080922
0.05449 ... ... 0'4 -0'2 0'2 6050 88'3 6'2 82'1 ... ... 0.065117
0.052777 ... ... 0'4 -0'2 0'2 6100 93'3 6'3 87'0 ... ... 0.064537
0.051208 0'2 0'2 0'3 -0'1 0'2 6150 98'3 6'3 92'0 ... ... 0.06403
0.049759 ... ... 0'3 -0'1 0'2 6200 103'3 6'3 97'0 ... ... 0.063585
0.048418 ... ... 0'3 -0'1 0'2 6250 108'3 6'4 101'7 ... ... 0.063192
0.029362 0'2 0'2 0'2 -0'1 0'1 6300 113'2 6'3 106'7 ... ... 0.048731
0.028599 ... ... 0'2 -0'1 0'1 6350 118'2 6'3 111'7 ... ... 0.048927
0.027888 ... ... 0'2 -0'1 0'1 6400 123'2 6'3 116'7 ... ... 0.049122
0.027224 ... ... 0'2 -0'1 0'1 6450 128'2 6'3 121'7 ... ... 0.049316
0.026604 0'1 0'1 0'2 -0'1 0'1 6500 133'2 6'4 126'6 130'6 130'6 0.04951
0.02602 ... ... 0'1 0'0 0'1 6550 138'2 6'4 131'6 ... ... 0.049703
0.02547 0'1 0'0 0'1 0'0 0'1 6600 143'2 6'4 136'6 ... ... 0.049895
0.024952 ... ... 0'1 0'0 0'1 6650 148'2 6'4 141'6 ... ... 0.050087
0.024463 ... ... 0'1 0'0 0'1 6700 153'2 6'4 146'6 ... ... 0.050278
0.023999 ... ... 0'1 0'0 0'1 6750 158'2 6'4 151'6 ... ... 0.050468
0.023559 0'1 0'1 0'1 0'0 0'1 6800 163'2 6'4 156'6 ... ... 0.050658
0.023142 ... ... 0'1 0'0 0'1 6850 168'2 6'4 161'6 ... ... 0.050847
0.022746 ... ... 0'1 0'0 0'1 6900 173'2 6'4 166'6 ... ... 0.051035
0.022369 ... ... 0'1 0'0 0'1 6950 178'2 6'4 171'6 ... ... 0.051223
0.022008 ... ... 0'1 0'0 0'1 7000 183'2 6'4 176'6 ... ... 0.05141
0.021663 ... ... 0'1 0'0 0'1 7050 188'2 6'4 181'6 ... ... 0.051597
0.021333 ... ... 0'1 0'0 0'1 7100 193'2 6'4 186'6 ... ... 0.051783
0.020718 ... ... 0'1 0'0 0'1 7200 203'2 6'4 196'6 ... ... 0.052153
0.020152 ... ... 0'1 0'0 0'1 7300 213'2 6'4 206'6 ... ... 0.052521
0.019628 ... ... 0'1 0'0 0'1 7400 223'2 6'4 216'6 ... ... 0.052888
0.019143 ... ... 0'1 0'0 0'1 7500 233'2 6'4 226'6 ... ... 0.053252
0.018693 ... ... 0'1 0'0 0'1 7600 243'2 6'4 236'6 ... ... 0.053614
0.018273 ... ... 0'1 0'0 0'1 7700 253'2 6'4 246'6 ... ... 0.053974
0.017881 ... ... 0'1 0'0 0'1 7800 263'2 6'4 256'6 ... ... 0.054332
0.017513 ... ... 0'1 0'0 0'1 7900 273'2 6'4 266'6 ... ... 0.054688
0.017169 ... ... 0'1 0'0 0'1 8000 283'2 6'4 276'6 ... ... 0.055043
0.016843 ... ... 0'1 0'0 0'1 8100 293'2 6'4 286'6 ... ... 0.055395
0.016536 ... ... 0'1 0'0 0'1 8200 303'2 6'4 296'6 ... ... 0.055746
0.016246 ... ... 0'1 0'0 0'1 8300 313'2 6'4 306'6 ... ... 0.056094
0.015973 ... ... 0'1 0'0 0'1 8400 323'2 6'4 316'6 ... ... 0.056441
0.015714 ... ... 0'1 0'0 0'1 8500 333'2 6'4 326'6 ... ... 0.056786
0.015467 ... ... 0'1 0'0 0'1 8600 343'2 6'4 336'6 ... ... 0.05713
0.015232 ... ... 0'1 0'0 0'1 8700 353'2 6'4 346'6 ... ... 0.057471
0.015009 ... ... 0'1 0'0 0'1 8800 363'2 6'4 356'6 ... ... 0.057811
0.014796 ... ... 0'1 0'0 0'1 8900 373'2 6'4 366'6 ... ... 0.058149
0.014593 ... ... 0'1 0'0 0'1 9000 383'2 6'4 376'6 ... ... 0.058486
0.014398 ... ... 0'1 0'0 0'1 9100 393'2 6'4 386'6 ... ... 0.05882
0.014211 ... ... 0'1 0'0 0'1 9200 403'2 6'4 396'6 ... ... 0.059154
0.014033 ... ... 0'1 0'0 0'1 9300 413'2 6'4 406'6 ... ... 0.059486
0.013862 ... ... 0'1 0'0 0'1 9400 423'2 6'4 416'6 ... ... 0.059816
0.013699 ... ... 0'1 0'0 0'1 9500 433'2 6'4 426'6 ... ... 0.060145
0.013541 ... ... 0'1 0'0 0'1 9600 443'2 6'4 436'6 ... ... 0.060473
0.01339 ... ... 0'1 0'0 0'1 9700 453'2 6'4 446'6 ... ... 0.060799
0.013244 ... ... 0'1 0'0 0'1 9800 463'2 6'4 456'6 ... ... 0.061123
0.013103 ... ... 0'1 0'0 0'1 9900 473'2 6'4 466'6 ... ... 0.061446
0.012967 ... ... 0'1 0'0 0'1 10000 483'2 6'4 476'6 ... ... 0.061768
0.011934 ... ... 0'1 0'0 0'1 10900 573'2 6'4 566'6 ... ... 0.064605
0.011837 ... ... 0'1 0'0 0'1 11000 583'2 6'4 576'6 ... ... 0.064914
0.010999 ... ... 0'1 0'0 0'1 12000 683'2 6'4 676'6 ... ... 0.06794
0.01035 ... ... 0'1 0'0 0'1 13000 783'2 6'4 776'6 ... ... 0.07086
0.00983 ... ... 0'1 0'0 0'1 14000 883'2 6'4 876'6 ... ... 0.073686
0.009402 ... ... 0'1 0'0 0'1 15000 983'2 6'4 976'6 ... ... 0.076427
0.009044 ... ... 0'1 0'0 0'1 16000 1083'2 6'4 1076'6 ... ... 0.079091
0.008737 ... ... 0'1 0'0 0'1 17000 1183'2 6'4 1176'6 ... ... 0.081686
0.008473 ... ... 0'1 0'0 0'1 18000 1283'2 6'4 1276'6 ... ... 0.084216
0.00824 ... ... 0'1 0'0 0'1 19000 1383'2 6'4 1376'6 ... ... 0.086686
0.008036 ... ... 0'1 0'0 0'1 20000 1483'2 6'4 1476'6 ... ... 0.0891
0.007852 ... ... 0'1 0'0 0'1 21000 1583'2 6'4 1576'6 ... ... 0.091464
0.007688 ... ... 0'1 0'0 0'1 22000 1683'2 6'4 1676'6 ... ... 0.093779
0.007539 ... ... 0'1 0'0 0'1 23000 1783'2 6'4 1776'6 ... ... 0.09605
0.007404 ... ... 0'1 0'0 0'1 24000 1883'2 6'4 1876'6 ... ... 0.098278
0.00728 ... ... 0'1 0'0 0'1 25000 1983'2 6'4 1976'6 ... ... 0.100466
0.006789 ... ... 0'1 0'0 0'1 30000 2483'2 6'4 2476'6 ... ... 0.110875

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.