DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 557'4
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
0.263768 ... ... 285'2 -7'6 277'4 2800 0'1 0'0 0'1 ... ... 0.028438
0.26854 ... ... 275'2 -7'6 267'4 2900 0'1 0'0 0'1 ... ... 0.029699
0.273225 ... ... 265'2 -7'6 257'4 3000 0'1 0'0 0'1 ... ... 0.031031
0.277827 ... ... 255'2 -7'6 247'4 3100 0'1 0'0 0'1 ... ... 0.03244
0.282352 ... ... 245'2 -7'6 237'4 3200 0'1 0'0 0'1 ... ... 0.033938
0.286803 ... ... 235'2 -7'6 227'4 3300 0'2 0'0 0'2 ... ... 0.058283
0.291183 ... ... 225'2 -7'6 217'4 3400 0'2 0'0 0'2 ... ... 0.061009
0.295495 ... ... 215'2 -7'6 207'4 3500 0'3 0'1 0'2 ... ... 0.084407
0.299742 ... ... 205'2 -7'6 197'4 3600 0'3 0'0 0'3 ... ... 0.088465
0.303928 ... ... 195'2 -7'6 187'4 3700 0'4 0'1 0'3 ... ... 0.112331
0.308055 ... ... 185'2 -7'6 177'4 3800 0'5 0'1 0'4 ... ... 0.136218
0.312126 ... ... 175'2 -7'6 167'4 3900 0'7 0'2 0'5 ... ... 0.176617
0.334654 ... ... 165'2 -7'4 157'6 4000 1'1 0'2 0'7 ... ... 0.215934
0.358718 ... ... 155'3 -7'3 148'0 4100 1'4 0'3 1'1 ... ... 0.268105
0.402121 ... ... 145'6 -7'2 138'4 4200 2'0 0'4 1'4 ... ... 0.330271
0.454778 ... ... 136'1 -7'0 129'1 4300 2'5 0'5 2'0 2'6 2'6 0.40005
0.522516 ... ... 126'7 -6'7 120'0 4400 3'5 1'0 2'5 3'5 3'5 0.491591
0.601376 ... ... 117'6 -6'5 111'1 4500 4'6 1'1 3'5 ... ... 0.582334
0.692403 ... ... 109'0 -6'3 102'5 4600 6'1 1'2 4'7 ... ... 0.67751
0.789205 ... ... 100'5 -6'1 94'4 4700 8'0 1'5 6'3 9'0 7'6 0.782015
0.886516 ... ... 92'5 -5'7 86'6 4800 10'1 1'7 8'2 ... ... 0.881407
0.982414 ... ... 85'0 -5'4 79'4 4900 12'6 2'1 10'5 13'6 13'0 0.978979
1.070334 ... ... 77'6 -5'1 72'5 5000 15'6 2'4 13'2 ... ... 1.068137
1.149314 ... ... 71'0 -4'6 66'2 5100 19'2 2'7 16'3 ... ... 1.148019
1.216198 ... ... 64'6 -4'4 60'2 5200 23'2 3'2 20'0 23'4 23'4 1.216079
1.270632 ... ... 58'7 -4'1 54'6 5300 27'5 3'5 24'0 27'5 27'3 1.270608
1.311733 ... ... 53'4 -3'6 49'6 5400 32'3 3'7 28'4 ... ... 1.311654
1.33946 43'5 43'2 48'4 -3'3 45'1 5500 37'5 4'2 33'3 ... ... 1.339473
1.354534 ... ... 43'7 -3'0 40'7 5600 43'2 4'4 38'6 44'3 43'5 1.354559
1.357881 34'7 34'7 39'5 -2'6 36'7 5700 49'2 4'7 44'3 ... ... 1.357887
1.350606 ... ... 35'7 -2'4 33'3 5800 55'5 5'2 50'3 ... ... 1.350672
1.333906 ... ... 32'3 -2'2 30'1 5900 62'2 5'3 56'7 ... ... 1.334092
1.30887 26'0 25'0 29'2 -2'1 27'1 6000 69'1 5'5 63'4 ... ... 1.309254
1.276615 ... ... 26'3 -2'0 24'3 6100 76'2 5'6 70'4 ... ... 1.277286
1.23937 ... ... 23'6 -1'6 22'0 6200 83'6 5'7 77'7 ... ... 1.240419
1.196679 18'7 18'7 21'3 -1'5 19'6 6300 91'3 6'0 85'3 ... ... 1.198218
1.150714 ... ... 19'2 -1'4 17'6 6400 99'2 6'1 93'1 ... ... 1.152854
1.100965 ... ... 17'3 -1'4 15'7 6500 107'3 6'2 101'1 ... ... 1.105888
1.050443 ... ... 15'5 -1'3 14'2 6600 115'5 6'2 109'3 ... ... 1.056596
1.000956 ... ... 14'1 -1'2 12'7 6700 124'1 6'3 117'6 ... ... 1.008421
0.951133 11'3 11'3 12'6 -1'1 11'5 6800 132'6 6'4 126'2 ... ... 0.960041
0.901743 ... ... 11'4 -1'0 10'4 6900 141'5 6'5 135'0 ... ... 0.915772
0.849448 9'0 9'0 10'4 -1'1 9'3 7000 150'4 6'6 143'6 ... ... 0.86969
0.802997 ... ... 9'4 -1'0 8'4 7100 159'4 6'6 152'6 ... ... 0.82578
0.759567 ... ... 8'5 -0'7 7'6 7200 168'5 6'7 161'6 ... ... 0.784881
0.714657 7'2 7'2 7'6 -0'6 7'0 7300 177'7 7'0 170'7 ... ... 0.747822
0.673828 ... ... 7'1 -0'6 6'3 7400 187'1 7'0 180'1 ... ... 0.7101
0.631769 5'5 5'5 6'4 -0'6 5'6 7500 196'4 7'0 189'4 ... ... 0.677175
0.594968 ... ... 5'7 -0'5 5'2 7600 206'0 7'1 198'7 ... ... 0.649791
0.56443 ... ... 5'3 -0'4 4'7 7700 215'4 7'2 208'2 ... ... 0.622498
0.526123 4'3 4'1 4'7 -0'4 4'3 7800 225'0 7'2 217'6 ... ... 0.595199
0.494517 ... ... 4'4 -0'4 4'0 7900 234'5 7'2 227'3 ... ... 0.574356
0.470655 3'5 3'5 4'1 -0'3 3'6 8000 244'2 7'3 236'7 ... ... 0.553782
0.438137 3'2 3'2 3'6 -0'3 3'3 8100 254'0 7'4 246'4 ... ... 0.540198
0.413865 ... ... 3'3 -0'2 3'1 8200 263'6 7'4 256'2 ... ... 0.527014
0.389389 2'6 2'6 3'1 -0'2 2'7 8300 273'4 7'4 266'0 ... ... 0.514195
0.364605 ... ... 2'7 -0'2 2'5 8400 283'2 7'4 275'6 ... ... 0.501706
0.349615 ... ... 2'5 -0'1 2'4 8500 293'1 7'5 285'4 ... ... 0.496421
0.32436 ... ... 2'3 -0'1 2'2 8600 303'0 7'5 295'3 ... ... 0.491415
0.309431 ... ... 2'2 -0'1 2'1 8700 312'7 7'6 305'1 ... ... 0.486669
0.294569 ... ... 2'1 -0'1 2'0 8800 322'6 7'6 315'0 ... ... 0.482163
0.268223 ... ... 1'7 -0'1 1'6 8900 332'5 7'5 325'0 ... ... 0.477879
0.253074 ... ... 1'6 -0'1 1'5 9000 342'5 7'6 334'7 ... ... 0.480321
0.250004 ... ... 1'5 0'0 1'5 9100 352'4 7'5 344'7 ... ... 0.476388
0.235017 ... ... 1'4 0'0 1'4 9200 362'4 7'6 354'6 ... ... 0.47896
0.219888 ... ... 1'4 -0'1 1'3 9300 372'4 7'6 364'6 ... ... 0.481516
0.204562 1'1 1'1 1'3 -0'1 1'2 9400 382'4 7'6 374'6 ... ... 0.484057
0.202292 1'2 1'2 1'2 0'0 1'2 9500 392'4 7'6 384'6 ... ... 0.486584
0.186912 ... ... 1'2 -0'1 1'1 9600 402'4 7'6 394'6 ... ... 0.489096
0.18493 ... ... 1'1 0'0 1'1 9700 412'4 7'6 404'6 ... ... 0.491594
0.1694 ... ... 1'0 0'0 1'0 9800 422'4 7'6 414'6 ... ... 0.494078
0.167678 ... ... 1'0 0'0 1'0 9900 432'4 7'6 424'6 ... ... 0.496548
0.15189 ... ... 0'7 0'0 0'7 10000 442'4 7'6 434'6 ... ... 0.499004
0.095183 0'5 0'5 0'5 -0'1 0'4 10900 532'4 7'6 524'6 ... ... 0.520527
0.094397 ... ... 0'4 0'0 0'4 11000 542'4 7'6 534'6 ... ... 0.522857
0.071304 ... ... 0'3 0'0 0'3 12000 642'4 7'6 634'6 ... ... 0.545532
0.049703 ... ... 0'2 0'0 0'2 13000 742'4 7'6 734'6 ... ... 0.567165
0.02783 ... ... 0'1 0'0 0'1 14000 842'4 7'6 834'6 ... ... 0.587867
0.026513 ... ... 0'1 0'0 0'1 15000 942'4 7'6 934'6 ... ... 0.60773
0.025419 ... ... 0'1 0'0 0'1 16000 1042'4 7'6 1034'6 ... ... 0.62683
0.024493 ... ... 0'1 0'0 0'1 17000 1142'4 7'6 1134'6 ... ... 0.645231
0.023693 ... ... 0'1 0'0 0'1 18000 1242'4 7'6 1234'6 ... ... 0.662991
0.022999 ... ... 0'1 0'0 0'1 19000 1342'4 7'6 1334'6 ... ... 0.680155
0.022387 ... ... 0'1 0'0 0'1 20000 1442'4 7'6 1434'6 ... ... 0.696767
0.021845 ... ... 0'1 0'0 0'1 21000 1542'4 7'6 1534'6 ... ... 0.712863
0.021356 ... ... 0'1 0'0 0'1 22000 1642'4 7'6 1634'6 ... ... 0.728476
0.020918 ... ... 0'1 0'0 0'1 23000 1742'4 7'6 1734'6 ... ... 0.743635
0.020519 ... ... 0'1 0'0 0'1 24000 1842'4 7'6 1834'6 ... ... 0.758366
0.020155 ... ... 0'1 0'0 0'1 25000 1942'4 7'6 1934'6 ... ... 0.772692
0.018722 ... ... 0'1 0'0 0'1 30000 2442'4 7'6 2434'6 ... ... 0.838929

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.