DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 539'6
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
0.028656 ... ... 273'2 6'4 279'6 2600 0'1 0'0 0'1 ... ... 0.009656
0.029177 ... ... 263'2 6'4 269'6 2700 0'1 0'0 0'1 ... ... 0.010093
0.02969 ... ... 253'2 6'4 259'6 2800 0'1 0'0 0'1 ... ... 0.010555
0.030194 ... ... 243'2 6'4 249'6 2900 0'1 0'0 0'1 ... ... 0.011043
0.030691 ... ... 233'2 6'4 239'6 3000 0'1 0'0 0'1 ... ... 0.011561
0.031179 ... ... 223'2 6'4 229'6 3100 0'1 0'0 0'1 ... ... 0.012113
0.031661 ... ... 213'2 6'4 219'6 3200 0'1 0'0 0'1 ... ... 0.012702
0.032135 ... ... 203'2 6'4 209'6 3300 0'1 0'0 0'1 ... ... 0.013333
0.032604 ... ... 193'2 6'4 199'6 3400 0'1 0'0 0'1 ... ... 0.014013
0.033067 ... ... 183'2 6'4 189'6 3500 0'1 0'0 0'1 ... ... 0.014746
0.033523 ... ... 173'2 6'4 179'6 3600 0'1 0'0 0'1 ... ... 0.015541
0.033974 ... ... 163'2 6'4 169'6 3700 0'1 0'0 0'1 ... ... 0.01641
0.034419 ... ... 153'2 6'4 159'6 3800 0'1 0'0 0'1 ... ... 0.017362
0.03464 ... ... 148'2 6'4 154'6 3850 0'1 0'0 0'1 ... ... 0.017874
0.034859 ... ... 143'2 6'4 149'6 3900 0'1 0'0 0'1 ... ... 0.018413
0.035077 ... ... 138'2 6'4 144'6 3950 0'1 0'0 0'1 ... ... 0.01898
0.035294 ... ... 133'2 6'4 139'6 4000 0'1 0'0 0'1 ... ... 0.019579
0.035509 ... ... 128'2 6'4 134'6 4050 0'1 0'0 0'1 ... ... 0.020213
0.035724 ... ... 123'2 6'4 129'6 4100 0'1 0'0 0'1 ... ... 0.020887
0.035937 ... ... 118'2 6'4 124'6 4150 0'1 0'0 0'1 ... ... 0.021601
0.03615 ... ... 113'2 6'4 119'6 4200 0'1 0'0 0'1 ... ... 0.022363
0.036361 ... ... 108'2 6'4 114'6 4250 0'1 0'0 0'1 ... ... 0.023176
0.036571 ... ... 103'2 6'4 109'6 4300 0'1 0'0 0'1 ... ... 0.024048
0.03678 ... ... 98'2 6'4 104'6 4350 0'1 0'0 0'1 ... ... 0.024985
0.036988 ... ... 93'2 6'4 99'6 4400 0'1 0'0 0'1 ... ... 0.025997
0.037196 ... ... 88'3 6'3 94'6 4450 0'1 0'0 0'1 ... ... 0.027091
0.037402 ... ... 83'3 6'3 89'6 4500 0'1 -0'1 0'2 ... ... 0.028279
0.053268 ... ... 78'3 6'4 84'7 4550 0'1 -0'1 0'2 ... ... 0.02958
0.054437 ... ... 73'4 6'3 79'7 4600 0'2 0'0 0'2 ... ... 0.049206
0.05572 ... ... 68'4 6'3 74'7 4650 0'2 -0'1 0'3 ... ... 0.051583
0.072317 ... ... 63'5 6'3 70'0 4700 0'3 -0'1 0'4 ... ... 0.069889
0.08845 ... ... 58'6 6'3 65'1 4750 0'3 -0'2 0'5 ... ... 0.073523
0.104596 ... ... 53'7 6'3 60'2 4800 0'4 -0'2 0'6 ... ... 0.092002
0.121099 ... ... 49'0 6'3 55'3 4850 0'5 -0'2 0'7 ... ... 0.110362
0.148323 ... ... 44'2 6'3 50'5 4900 0'7 -0'2 1'1 0'6 0'6 0.139976
0.1749 ... ... 39'5 6'2 45'7 4950 1'2 -0'2 1'4 0'7 0'7 0.176993
0.215918 ... ... 35'2 6'1 41'3 5000 1'5 -0'3 2'0 1'5 1'0 0.211333
0.258829 ... ... 31'0 6'0 37'0 5050 2'3 -0'4 2'7 2'0 2'0 0.260959
0.305607 ... ... 27'1 5'6 32'7 5100 3'1 -0'6 3'7 3'4 2'6 0.303725
0.351349 ... ... 23'4 5'4 29'0 5150 4'2 -1'1 5'3 4'2 2'5 0.350299
0.392634 32'0 32'0 20'2 5'1 25'3 5200 5'5 -1'3 7'0 5'4 4'1 0.392117
0.427984 27'0 22'4 17'2 4'7 22'1 5250 7'3 -1'5 9'0 7'1 5'6 0.42778
0.454054 ... ... 14'5 4'4 19'1 5300 9'3 -2'0 11'3 9'1 6'7 0.453998
0.470509 21'0 19'6 12'2 4'2 16'4 5350 11'6 -2'2 14'0 ... ... 0.470503
0.477013 16'3 16'3 10'2 3'7 14'1 5400 14'3 -2'5 17'0 13'4 9'6 0.477013
0.47425 15'0 15'0 8'4 3'4 12'0 5450 17'2 -3'0 20'2 11'6 11'6 0.474258
0.463163 13'0 9'3 7'1 3'0 10'1 5500 20'3 -3'4 23'7 19'6 17'5 0.463216
0.445683 10'2 8'5 6'0 2'5 8'5 5550 23'7 -3'6 27'5 ... ... 0.445849
0.422619 10'0 7'2 5'0 2'2 7'2 5600 27'4 -4'1 31'5 21'6 21'6 0.422992
0.396372 ... ... 4'1 2'0 6'1 5650 31'3 -4'4 35'7 ... ... 0.397056
0.367254 6'4 4'7 3'4 1'5 5'1 5700 35'3 -4'7 40'2 ... ... 0.368377
0.33913 5'0 4'2 3'0 1'3 4'3 5750 39'5 -5'0 44'5 ... ... 0.340782
0.3116 4'3 4'3 2'4 1'2 3'6 5800 43'7 -5'2 49'1 ... ... 0.310489
0.285977 ... ... 2'1 1'1 3'2 5850 48'3 -5'3 53'6 ... ... 0.285017
0.259006 ... ... 1'6 1'0 2'6 5900 53'0 -5'4 58'4 ... ... 0.262881
0.240668 ... ... 1'4 1'0 2'4 5950 57'5 -5'4 63'1 ... ... 0.240308
0.222503 3'0 2'0 1'3 0'7 2'2 6000 62'3 -5'5 68'0 ... ... 0.222572
0.204333 2'0 2'0 1'1 0'7 2'0 6050 67'1 -5'5 72'6 ... ... 0.204904
0.185969 2'3 1'7 1'0 0'6 1'6 6100 71'7 -5'6 77'5 ... ... 0.187127
0.174057 ... ... 0'7 0'6 1'5 6150 76'6 -5'6 82'4 ... ... 0.175814
0.162452 1'4 1'2 0'6 0'6 1'4 6200 81'5 -5'6 87'3 ... ... 0.164851
0.151073 ... ... 0'5 0'6 1'3 6250 86'4 -5'6 92'2 ... ... 0.154164
0.139843 ... ... 0'5 0'5 1'2 6300 91'3 -5'6 97'1 ... ... 0.143686
0.128685 ... ... 0'4 0'5 1'1 6350 96'2 -5'7 102'1 ... ... 0.13335
0.125568 ... ... 0'4 0'5 1'1 6400 101'1 -5'7 107'0 ... ... 0.123092
0.11475 ... ... 0'3 0'5 1'0 6450 106'1 -5'7 112'0 ... ... 0.120888
0.103811 0'5 0'5 0'3 0'4 0'7 6500 111'0 -6'0 117'0 ... ... 0.110981
0.101533 ... ... 0'3 0'4 0'7 6550 116'0 -5'7 121'7 ... ... 0.109259
0.090657 ... ... 0'3 0'3 0'6 6600 120'7 -6'0 126'7 ... ... 0.099577
0.08879 ... ... 0'2 0'4 0'6 6650 125'7 -6'0 131'7 ... ... 0.098262
0.077809 ... ... 0'2 0'3 0'5 6700 130'6 -6'1 136'7 ... ... 0.08869
0.076293 ... ... 0'2 0'3 0'5 6750 135'6 -6'1 141'7 ... ... 0.087725
0.074863 0'5 0'5 0'2 0'3 0'5 6800 140'5 -6'2 146'7 ... ... 0.078153
0.063804 ... ... 0'2 0'2 0'4 6850 145'5 -6'2 151'7 ... ... 0.077499
0.062663 ... ... 0'2 0'2 0'4 6900 150'5 -6'2 156'7 ... ... 0.076893
0.06158 ... ... 0'2 0'2 0'4 6950 155'4 -6'2 161'6 ... ... 0.067441
0.060551 ... ... 0'2 0'2 0'4 7000 160'4 -6'2 166'6 ... ... 0.067101
0.049313 ... ... 0'2 0'1 0'3 7050 165'4 -6'2 171'6 ... ... 0.066787
0.048517 ... ... 0'2 0'1 0'3 7100 170'4 -6'2 176'6 ... ... 0.066499
0.047758 ... ... 0'2 0'1 0'3 7150 175'4 -6'2 181'6 ... ... 0.066234
0.047035 0'3 0'3 0'2 0'1 0'3 7200 180'3 -6'3 186'6 ... ... 0.057175
0.046344 ... ... 0'1 0'2 0'3 7250 185'3 -6'3 191'6 ... ... 0.057126
0.045683 ... ... 0'1 0'2 0'3 7300 190'3 -6'3 196'6 ... ... 0.057086
0.034139 ... ... 0'1 0'1 0'2 7350 195'3 -6'3 201'6 ... ... 0.057055
0.033662 ... ... 0'1 0'1 0'2 7400 200'3 -6'3 206'6 ... ... 0.057034
0.033206 ... ... 0'1 0'1 0'2 7450 205'3 -6'3 211'6 ... ... 0.05702
0.032766 ... ... 0'1 0'1 0'2 7500 210'3 -6'3 216'6 ... ... 0.057014
0.032343 ... ... 0'1 0'1 0'2 7550 215'3 -6'3 221'6 ... ... 0.057015
0.031936 ... ... 0'1 0'1 0'2 7600 220'3 -6'3 226'6 ... ... 0.057022
0.031168 ... ... 0'1 0'1 0'2 7700 230'2 -6'4 236'6 ... ... 0.048998
0.018523 ... ... 0'1 0'0 0'1 7800 240'2 -6'4 246'6 ... ... 0.049323
0.018099 ... ... 0'1 0'0 0'1 7900 250'2 -6'4 256'6 ... ... 0.049646
0.017701 ... ... 0'1 0'0 0'1 8000 260'2 -6'4 266'6 ... ... 0.049966
0.017328 ... ... 0'1 0'0 0'1 8100 270'2 -6'4 276'6 ... ... 0.050286
0.01698 ... ... 0'1 0'0 0'1 8200 280'2 -6'4 286'6 ... ... 0.050603
0.016652 ... ... 0'1 0'0 0'1 8300 290'2 -6'4 296'6 ... ... 0.050919
0.016341 ... ... 0'1 0'0 0'1 8400 300'2 -6'4 306'6 ... ... 0.051233
0.016048 ... ... 0'1 0'0 0'1 8500 310'2 -6'4 316'6 ... ... 0.051546
0.015772 ... ... 0'1 0'0 0'1 8600 320'2 -6'4 326'6 ... ... 0.051857
0.015511 ... ... 0'1 0'0 0'1 8700 330'2 -6'4 336'6 ... ... 0.052166
0.015263 ... ... 0'1 0'0 0'1 8800 340'2 -6'4 346'6 ... ... 0.052474
0.015026 ... ... 0'1 0'0 0'1 8900 350'2 -6'4 356'6 ... ... 0.052781
0.0148 ... ... 0'1 0'0 0'1 9000 360'2 -6'4 366'6 ... ... 0.053086
0.014585 ... ... 0'1 0'0 0'1 9100 370'2 -6'4 376'6 ... ... 0.05339
0.014381 ... ... 0'1 0'0 0'1 9200 380'2 -6'4 386'6 ... ... 0.053693
0.014186 ... ... 0'1 0'0 0'1 9300 390'2 -6'4 396'6 ... ... 0.053994
0.013998 ... ... 0'1 0'0 0'1 9400 400'2 -6'4 406'6 ... ... 0.054294
0.013819 ... ... 0'1 0'0 0'1 9500 410'2 -6'4 416'6 ... ... 0.054592
0.013647 ... ... 0'1 0'0 0'1 9600 420'2 -6'4 426'6 ... ... 0.054889
0.013482 ... ... 0'1 0'0 0'1 9700 430'2 -6'4 436'6 ... ... 0.055185
0.013324 ... ... 0'1 0'0 0'1 9800 440'2 -6'4 446'6 ... ... 0.05548
0.013172 ... ... 0'1 0'0 0'1 9900 450'2 -6'4 456'6 ... ... 0.055773
0.013026 ... ... 0'1 0'0 0'1 10000 460'2 -6'4 466'6 ... ... 0.056065
0.012884 ... ... 0'1 0'0 0'1 10100 470'2 -6'4 476'6 ... ... 0.056355
0.012748 ... ... 0'1 0'0 0'1 10200 480'2 -6'4 486'6 ... ... 0.056645
0.012616 ... ... 0'1 0'0 0'1 10300 490'2 -6'4 496'6 ... ... 0.056933
0.012489 ... ... 0'1 0'0 0'1 10400 500'2 -6'4 506'6 ... ... 0.05722
0.012367 ... ... 0'1 0'0 0'1 10500 510'2 -6'4 516'6 ... ... 0.057505
0.01225 ... ... 0'1 0'0 0'1 10600 520'2 -6'4 526'6 ... ... 0.05779
0.012136 ... ... 0'1 0'0 0'1 10700 530'2 -6'4 536'6 ... ... 0.058073
0.012025 ... ... 0'1 0'0 0'1 10800 540'2 -6'4 546'6 ... ... 0.058356
0.011917 ... ... 0'1 0'0 0'1 10900 550'2 -6'4 556'6 ... ... 0.058637
0.011813 ... ... 0'1 0'0 0'1 11000 560'2 -6'4 566'6 ... ... 0.058917
0.011713 ... ... 0'1 0'0 0'1 11100 570'2 -6'4 576'6 ... ... 0.059197
0.011615 ... ... 0'1 0'0 0'1 11200 580'2 -6'4 586'6 ... ... 0.059475
0.01152 ... ... 0'1 0'0 0'1 11300 590'2 -6'4 596'6 ... ... 0.059752
0.011428 ... ... 0'1 0'0 0'1 11400 600'2 -6'4 606'6 ... ... 0.060028
0.011339 ... ... 0'1 0'0 0'1 11500 610'2 -6'4 616'6 ... ... 0.060303
0.011252 ... ... 0'1 0'0 0'1 11600 620'2 -6'4 626'6 ... ... 0.060577
0.011167 ... ... 0'1 0'0 0'1 11700 630'2 -6'4 636'6 ... ... 0.06085
0.011085 ... ... 0'1 0'0 0'1 11800 640'2 -6'4 646'6 ... ... 0.061122
0.011004 ... ... 0'1 0'0 0'1 11900 650'2 -6'4 656'6 ... ... 0.061393
0.010926 ... ... 0'1 0'0 0'1 12000 660'2 -6'4 666'6 ... ... 0.061664

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.