DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.022804 ... ... 113'3 -4'0 109'3 4150 0'1 0'0 0'1 ... ... 0.015579
0.023361 ... ... 108'3 -4'0 104'3 4200 0'1 0'0 0'1 ... ... 0.016191
0.023959 ... ... 103'3 -4'0 99'3 4250 0'1 0'0 0'1 ... ... 0.016853
0.024606 ... ... 98'3 -4'0 94'3 4300 0'1 0'0 0'1 ... ... 0.017569
0.025306 ... ... 93'3 -4'0 89'3 4350 0'1 0'0 0'1 ... ... 0.018346
0.02607 ... ... 88'3 -4'0 84'3 4400 0'1 0'0 0'1 ... ... 0.019198
0.026909 ... ... 83'3 -4'0 79'3 4450 0'1 0'0 0'1 ... ... 0.020132
0.027836 ... ... 78'3 -4'0 74'3 4500 0'1 0'0 0'1 ... ... 0.021163
0.028864 ... ... 73'3 -4'0 69'3 4550 0'1 0'0 0'1 ... ... 0.022312
0.030018 ... ... 68'3 -4'0 64'3 4600 0'1 0'0 0'1 ... ... 0.023597
0.031325 ... ... 63'3 -4'0 59'3 4650 0'1 0'0 0'1 ... ... 0.025051
0.032819 ... ... 58'3 -4'0 54'3 4700 0'1 0'0 0'1 ... ... 0.02671
0.03455 ... ... 53'3 -4'0 49'3 4750 0'1 0'0 0'1 ... ... 0.028625
0.036586 ... ... 48'3 -4'0 44'3 4800 0'1 0'0 0'1 ... ... 0.03087
0.039022 ... ... 43'3 -4'0 39'3 4850 0'1 0'0 0'1 ... ... 0.033545
0.042007 ... ... 38'3 -4'0 34'3 4900 0'1 0'0 0'1 ... ... 0.036801
0.043399 ... ... 36'3 -4'0 32'3 4920 0'1 0'0 0'1 ... ... 0.038316
0.044936 ... ... 34'3 -4'0 30'3 4940 0'1 0'0 0'1 ... ... 0.039979
0.065667 ... ... 33'3 -3'7 29'4 4950 0'2 0'0 0'2 ... ... 0.062175
0.066935 ... ... 32'3 -3'7 28'4 4960 0'2 0'0 0'2 ... ... 0.063503
0.069677 ... ... 30'4 -4'0 26'4 4980 0'2 0'0 0'2 ... ... 0.066373
0.089384 ... ... 28'4 -3'7 24'5 5000 0'3 0'1 0'2 ... ... 0.086892
0.10743 ... ... 26'4 -3'6 22'6 5020 0'4 0'1 0'3 ... ... 0.10548
0.124599 ... ... 24'5 -3'6 20'7 5040 0'5 0'2 0'3 0'3 0'3 0.123048
0.138074 ... ... 23'6 -3'6 20'0 5050 0'6 0'2 0'4 0'3 0'3 0.136783
0.141359 ... ... 22'6 -3'6 19'0 5060 0'7 0'3 0'4 ... ... 0.149538
0.166351 ... ... 21'0 -3'6 17'2 5080 1'1 0'3 0'6 0'5 0'5 0.172963
0.19499 ... ... 19'2 -3'5 15'5 5100 1'3 0'3 1'0 1'3 0'7 0.194436
0.2194 ... ... 17'4 -3'4 14'0 5120 1'6 0'4 1'2 1'2 1'1 0.219046
0.243846 ... ... 15'7 -3'3 12'4 5140 2'2 0'5 1'5 2'2 2'1 0.243644
0.256709 ... ... 15'1 -3'2 11'7 5150 2'5 0'6 1'7 2'4 1'3 0.256571
0.265937 14'1 14'1 14'2 -3'1 11'1 5160 2'7 0'6 2'1 1'6 1'4 0.265837
0.284103 ... ... 12'7 -3'0 9'7 5180 3'5 1'0 2'5 3'3 1'7 0.284062
0.297052 11'3 11'3 11'4 -2'7 8'5 5200 4'3 1'1 3'2 4'3 2'3 0.297039
0.305444 7'6 7'5 10'1 -2'6 7'3 5220 5'1 1'1 4'0 5'1 5'1 0.305442
0.309222 6'7 6'7 9'0 -2'5 6'3 5240 6'1 1'3 4'6 ... ... 0.309222
0.309202 7'1 7'1 8'3 -2'4 5'7 5250 6'5 1'4 5'1 5'5 4'3 0.309202
0.307903 6'6 6'4 7'7 -2'4 5'3 5260 7'1 1'4 5'5 ... ... 0.307904
0.301884 6'7 4'5 6'7 -2'2 4'5 5280 8'3 1'6 6'5 8'4 6'0 0.301893
0.291339 6'6 3'6 6'0 -2'1 3'7 5300 9'5 1'7 7'6 9'0 9'0 0.291371
0.277238 4'1 4'1 5'1 -1'7 3'2 5320 11'0 2'1 8'7 ... ... 0.277313
0.260969 ... ... 4'3 -1'5 2'6 5340 12'4 2'3 10'1 12'0 12'0 0.261112
0.25161 4'7 2'6 4'0 -1'4 2'4 5350 13'2 2'4 10'6 ... ... 0.251799
0.244328 4'1 2'4 3'6 -1'3 2'3 5360 14'0 2'4 11'4 ... ... 0.241571
0.221675 3'0 2'1 3'1 -1'2 1'7 5380 15'5 2'6 12'7 ... ... 0.222059
0.204411 3'0 1'6 2'5 -1'0 1'5 5400 17'3 3'0 14'3 ... ... 0.204941
0.179777 ... ... 2'2 -1'0 1'2 5420 19'0 3'0 16'0 ... ... 0.180565
0.158556 ... ... 1'7 -0'7 1'0 5440 20'6 3'1 17'5 ... ... 0.159631
0.147038 2'2 1'3 1'5 -0'6 0'7 5450 21'5 3'2 18'3 ... ... 0.148296
0.144221 ... ... 1'4 -0'5 0'7 5460 22'4 3'2 19'2 ... ... 0.136204
0.119024 ... ... 1'2 -0'5 0'5 5480 24'3 3'3 21'0 ... ... 0.120844
0.114669 1'0 0'5 1'0 -0'3 0'5 5500 26'2 3'4 22'6 ... ... 0.104847
0.098908 1'0 1'0 0'7 -0'3 0'4 5520 28'2 3'5 24'5 24'0 23'1 0.101283
0.081909 1'0 1'0 0'6 -0'3 0'3 5540 30'1 3'5 26'4 ... ... 0.08488
0.080506 0'5 0'3 0'5 -0'2 0'3 5550 31'1 3'6 27'3 ... ... 0.083537
0.079166 ... ... 0'5 -0'2 0'3 5560 32'1 3'6 28'3 ... ... 0.082257
0.060708 ... ... 0'4 -0'2 0'2 5580 34'0 3'6 30'2 ... ... 0.064704
0.058776 0'3 0'2 0'4 -0'2 0'2 5600 36'0 3'7 32'1 ... ... 0.062897
0.035336 ... ... 0'2 -0'1 0'1 5650 40'7 3'7 37'0 ... ... 0.041339
0.032914 0'3 0'1 0'2 -0'1 0'1 5700 45'7 3'7 42'0 ... ... 0.039223
0.030876 0'1 0'1 0'1 0'0 0'1 5750 50'7 4'0 46'7 ... ... 0.03747
0.029137 ... ... 0'1 0'0 0'1 5800 55'7 4'0 51'7 ... ... 0.035991
0.02763 ... ... 0'1 0'0 0'1 5850 60'7 4'0 56'7 ... ... 0.03473
0.026311 ... ... 0'1 0'0 0'1 5900 65'7 4'0 61'7 ... ... 0.033641
0.025145 ... ... 0'1 0'0 0'1 5950 70'7 4'0 66'7 ... ... 0.032692
0.024105 ... ... 0'1 0'0 0'1 6000 75'7 4'0 71'7 ... ... 0.03186
0.023172 ... ... 0'1 0'0 0'1 6050 80'7 4'0 76'7 ... ... 0.031122
0.022328 ... ... 0'1 0'0 0'1 6100 85'7 4'0 81'7 ... ... 0.030465
0.021561 ... ... 0'1 0'0 0'1 6150 90'7 4'0 86'7 ... ... 0.029879
0.020862 ... ... 0'1 0'0 0'1 6200 95'7 4'0 91'7 ... ... 0.029352
0.02022 ... ... 0'1 0'0 0'1 6250 100'7 4'0 96'7 ... ... 0.028876
0.019627 ... ... 0'1 0'0 0'1 6300 105'7 4'0 101'7 ... ... 0.028444
0.019081 ... ... 0'1 0'0 0'1 6350 110'7 4'0 106'7 ... ... 0.028052
0.018574 ... ... 0'1 0'0 0'1 6400 115'7 4'0 111'7 ... ... 0.027694
0.018101 ... ... 0'1 0'0 0'1 6450 120'7 4'0 116'7 ... ... 0.027368
0.01766 ... ... 0'1 0'0 0'1 6500 125'7 4'0 121'7 ... ... 0.027069
0.017248 ... ... 0'1 0'0 0'1 6550 130'7 4'1 126'6 ... ... 0.026794
0.016861 ... ... 0'1 0'0 0'1 6600 135'7 4'1 131'6 ... ... 0.026541
0.016497 ... ... 0'1 0'0 0'1 6650 140'6 4'0 136'6 ... ... 0.015991
0.016155 ... ... 0'1 0'0 0'1 6700 145'6 4'0 141'6 ... ... 0.016053
0.015831 ... ... 0'1 0'0 0'1 6750 150'6 4'0 146'6 ... ... 0.016114
0.015526 ... ... 0'1 0'0 0'1 6800 155'6 4'0 151'6 ... ... 0.016175
0.015235 ... ... 0'1 0'0 0'1 6850 160'6 4'0 156'6 ... ... 0.016236
0.01496 ... ... 0'1 0'0 0'1 6900 165'6 4'0 161'6 ... ... 0.016296
0.014699 ... ... 0'1 0'0 0'1 6950 170'6 4'0 166'6 ... ... 0.016357
0.014451 ... ... 0'1 0'0 0'1 7000 175'6 4'0 171'6 ... ... 0.016417
0.014214 ... ... 0'1 0'0 0'1 7050 180'6 4'0 176'6 ... ... 0.016477
0.013988 ... ... 0'1 0'0 0'1 7100 185'6 4'0 181'6 ... ... 0.016537
0.013771 ... ... 0'1 0'0 0'1 7150 190'6 4'0 186'6 ... ... 0.016597
0.013564 ... ... 0'1 0'0 0'1 7200 195'6 4'0 191'6 ... ... 0.016656
0.013367 ... ... 0'1 0'0 0'1 7250 200'6 4'0 196'6 ... ... 0.016715

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.