DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 522'6
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
0.054465 ... ... 256'4 6'2 262'6 2600 0'1 0'0 0'1 ... ... 0.013246
0.055471 ... ... 246'4 6'2 252'6 2700 0'1 0'0 0'1 ... ... 0.013871
0.05646 ... ... 236'4 6'2 242'6 2800 0'1 0'0 0'1 ... ... 0.014532
0.057432 ... ... 226'4 6'2 232'6 2900 0'1 0'0 0'1 ... ... 0.015235
0.058388 ... ... 216'4 6'2 222'6 3000 0'1 0'0 0'1 ... ... 0.015986
0.05933 ... ... 206'4 6'2 212'6 3100 0'1 0'0 0'1 ... ... 0.016787
0.060258 ... ... 196'4 6'2 202'6 3200 0'1 0'0 0'1 ... ... 0.017649
0.061172 ... ... 186'4 6'2 192'6 3300 0'1 0'0 0'1 ... ... 0.018578
0.062073 ... ... 176'4 6'2 182'6 3400 0'1 0'0 0'1 ... ... 0.019584
0.062962 ... ... 166'4 6'2 172'6 3500 0'1 0'0 0'1 ... ... 0.02068
0.063839 ... ... 156'4 6'2 162'6 3600 0'1 0'0 0'1 ... ... 0.021878
0.064705 ... ... 146'4 6'2 152'6 3700 0'1 0'0 0'1 ... ... 0.023198
0.06556 ... ... 136'4 6'2 142'6 3800 0'1 0'0 0'1 ... ... 0.02466
0.065984 ... ... 131'4 6'2 137'6 3850 0'1 0'0 0'1 ... ... 0.025453
0.066405 ... ... 126'4 6'2 132'6 3900 0'1 0'0 0'1 ... ... 0.026294
0.066824 ... ... 121'4 6'2 127'6 3950 0'1 0'0 0'1 ... ... 0.027187
0.067241 ... ... 116'4 6'2 122'6 4000 0'1 0'0 0'1 ... ... 0.028134
0.067655 ... ... 111'4 6'2 117'6 4050 0'1 0'0 0'1 ... ... 0.029145
0.068066 ... ... 106'4 6'2 112'6 4100 0'1 0'0 0'1 ... ... 0.030227
0.068475 ... ... 101'4 6'2 107'6 4150 0'1 -0'1 0'2 ... ... 0.031386
0.068882 ... ... 96'4 6'2 102'6 4200 0'1 -0'1 0'2 ... ... 0.032635
0.069287 ... ... 91'5 6'1 97'6 4250 0'2 0'0 0'2 ... ... 0.054323
0.08458 ... ... 86'5 6'2 92'7 4300 0'2 -0'1 0'3 ... ... 0.056555
0.085859 ... ... 81'6 6'1 87'7 4350 0'2 -0'1 0'3 ... ... 0.05898
0.101724 ... ... 76'7 6'1 83'0 4400 0'3 -0'1 0'4 ... ... 0.079783
0.104045 ... ... 72'0 6'0 78'0 4450 0'4 -0'1 0'5 ... ... 0.099422
0.120881 ... ... 67'1 6'0 73'1 4500 0'5 -0'1 0'6 0'4 0'4 0.118607
0.150239 ... ... 62'3 6'0 68'3 4550 0'6 -0'2 1'0 ... ... 0.137778
0.178224 ... ... 57'5 6'0 63'5 4600 1'0 -0'3 1'3 ... ... 0.16887
0.205636 ... ... 53'1 5'6 58'7 4650 1'2 -0'4 1'6 ... ... 0.198675
0.2414 ... ... 48'5 5'5 54'2 4700 1'5 -0'5 2'2 ... ... 0.236674
0.282833 ... ... 44'2 5'4 49'6 4750 2'1 -0'6 2'7 ... ... 0.279936
0.327508 ... ... 40'1 5'2 45'3 4800 2'6 -1'0 3'6 ... ... 0.325993
0.373413 ... ... 36'1 5'0 41'1 4850 3'4 -1'2 4'6 ... ... 0.372869
0.418931 ... ... 32'3 4'5 37'0 4900 4'3 -1'5 6'0 ... ... 0.419013
0.465145 ... ... 28'7 4'2 33'1 4950 5'4 -2'0 7'4 ... ... 0.465562
0.50852 ... ... 25'5 3'7 29'4 5000 6'7 -2'2 9'1 8'1 8'1 0.509035
0.546403 ... ... 22'5 3'4 26'1 5050 8'3 -2'6 11'1 ... ... 0.545892
0.576936 ... ... 19'6 3'2 23'0 5100 10'2 -3'1 13'3 ... ... 0.576751
0.598918 ... ... 17'2 2'7 20'1 5150 12'3 -3'4 15'7 ... ... 0.598878
0.611714 ... ... 15'1 2'4 17'5 5200 14'7 -3'5 18'4 14'6 14'6 0.611713
0.615128 15'4 15'4 13'1 2'2 15'3 5250 17'4 -4'0 21'4 18'2 18'2 0.615122
0.609721 16'4 16'0 11'2 2'0 13'2 5300 20'4 -4'2 24'6 21'2 18'0 0.609749
0.596609 11'4 11'2 9'6 1'6 11'4 5350 23'6 -4'3 28'1 ... ... 0.596745
0.577308 ... ... 8'3 1'5 10'0 5400 27'1 -4'6 31'7 ... ... 0.576962
0.552611 ... ... 7'2 1'3 8'5 5450 30'6 -4'7 35'5 ... ... 0.552228
0.52336 9'4 7'2 6'2 1'1 7'3 5500 34'5 -5'0 39'5 ... ... 0.524683
0.492613 ... ... 5'3 1'0 6'3 5550 38'4 -5'2 43'6 ... ... 0.492527
0.46034 ... ... 4'5 0'7 5'4 5600 42'5 -5'3 48'0 ... ... 0.460645
0.424275 4'5 4'5 3'7 0'6 4'5 5650 46'6 -5'4 52'2 ... ... 0.425182
0.392025 3'7 3'7 3'3 0'5 4'0 5700 51'1 -5'5 56'6 ... ... 0.393716
0.357309 3'3 3'3 2'7 0'4 3'3 5750 55'4 -5'6 61'2 ... ... 0.360048
0.325168 3'1 2'7 2'4 0'3 2'7 5800 60'0 -5'7 65'7 ... ... 0.329167
0.297305 ... ... 2'1 0'3 2'4 5850 64'5 -5'7 70'4 ... ... 0.302704
0.268268 ... ... 1'7 0'2 2'1 5900 69'2 -5'7 75'1 ... ... 0.275377
0.245591 ... ... 1'5 0'2 1'7 5950 73'7 -6'0 79'7 ... ... 0.246783
0.222463 2'1 2'1 1'4 0'1 1'5 6000 78'5 -6'1 84'6 ... ... 0.225025
0.198584 ... ... 1'2 0'1 1'3 6050 83'4 -6'0 89'4 ... ... 0.211716
0.183741 1'2 1'2 1'1 0'1 1'2 6100 88'2 -6'1 94'3 ... ... 0.18954
0.169015 1'0 1'0 1'0 0'1 1'1 6150 93'1 -6'1 99'2 ... ... 0.176564
0.154297 1'0 1'0 0'7 0'1 1'0 6200 98'0 -6'1 104'1 ... ... 0.163766
0.139465 ... ... 0'6 0'1 0'7 6250 102'7 -6'1 109'0 ... ... 0.151067
0.124376 ... ... 0'6 0'0 0'6 6300 107'7 -6'1 114'0 ... ... 0.149151
0.121525 ... ... 0'5 0'1 0'6 6350 112'6 -6'1 118'7 ... ... 0.13692
0.106404 ... ... 0'5 0'0 0'5 6400 117'5 -6'2 123'7 ... ... 0.124602
0.104114 ... ... 0'4 0'1 0'5 6450 122'5 -6'1 128'6 ... ... 0.123676
0.101964 0'5 0'5 0'4 0'1 0'5 6500 127'5 -6'1 133'6 ... ... 0.122835
0.086862 ... ... 0'4 0'0 0'4 6550 132'4 -6'2 138'6 ... ... 0.111116
0.085161 ... ... 0'4 0'0 0'4 6600 137'4 -6'1 143'5 ... ... 0.110705
0.083553 ... ... 0'3 0'1 0'4 6650 142'4 -6'1 148'5 ... ... 0.110341
0.068034 ... ... 0'3 0'0 0'3 6700 147'3 -6'2 153'5 ... ... 0.099032
0.066803 ... ... 0'3 0'0 0'3 6750 152'3 -6'2 158'5 ... ... 0.099026
0.065637 ... ... 0'3 0'0 0'3 6800 157'3 -6'2 163'5 ... ... 0.09904
0.06453 ... ... 0'3 0'0 0'3 6850 162'3 -6'1 168'4 ... ... 0.09907
0.063475 ... ... 0'2 0'1 0'3 6900 167'3 -6'1 173'4 ... ... 0.099116
0.062469 ... ... 0'2 0'1 0'3 6950 172'3 -6'1 178'4 ... ... 0.099177
0.04671 ... ... 0'2 0'0 0'2 7000 177'2 -6'2 183'4 ... ... 0.088964
0.045989 ... ... 0'2 0'0 0'2 7050 182'2 -6'2 188'4 ... ... 0.089286
0.0453 ... ... 0'2 0'0 0'2 7100 187'2 -6'2 193'4 ... ... 0.089606
0.04464 ... ... 0'2 0'0 0'2 7150 192'2 -6'2 198'4 ... ... 0.089926
0.044009 ... ... 0'2 0'0 0'2 7200 197'2 -6'2 203'4 ... ... 0.090244
0.043405 ... ... 0'2 0'0 0'2 7250 202'2 -6'2 208'4 ... ... 0.090561
0.02616 ... ... 0'1 0'0 0'1 7300 207'2 -6'2 213'4 ... ... 0.090878
0.025803 ... ... 0'1 0'0 0'1 7350 212'2 -6'2 218'4 ... ... 0.091193
0.025458 ... ... 0'1 0'0 0'1 7400 217'2 -6'2 223'4 ... ... 0.091508
0.025126 ... ... 0'1 0'0 0'1 7450 222'2 -6'2 228'4 ... ... 0.091821
0.024807 ... ... 0'1 0'0 0'1 7500 227'2 -6'2 233'4 ... ... 0.092134
0.024501 ... ... 0'1 0'0 0'1 7550 232'2 -6'2 238'4 ... ... 0.092446
0.024205 ... ... 0'1 0'0 0'1 7600 237'2 -6'2 243'4 ... ... 0.092756
0.023646 ... ... 0'1 0'0 0'1 7700 247'2 -6'2 253'4 ... ... 0.093375
0.023123 ... ... 0'1 0'0 0'1 7800 257'2 -6'2 263'4 ... ... 0.093991
0.022634 ... ... 0'1 0'0 0'1 7900 267'2 -6'2 273'4 ... ... 0.094603
0.022176 ... ... 0'1 0'0 0'1 8000 277'2 -6'2 283'4 ... ... 0.095211
0.021745 ... ... 0'1 0'0 0'1 8100 287'2 -6'2 293'4 ... ... 0.095816
0.021338 ... ... 0'1 0'0 0'1 8200 297'2 -6'2 303'4 ... ... 0.096418
0.020954 ... ... 0'1 0'0 0'1 8300 307'2 -6'2 313'4 ... ... 0.097017
0.020592 ... ... 0'1 0'0 0'1 8400 317'2 -6'2 323'4 ... ... 0.097612
0.02025 ... ... 0'1 0'0 0'1 8500 327'2 -6'2 333'4 ... ... 0.098203
0.019925 ... ... 0'1 0'0 0'1 8600 337'2 -6'2 343'4 ... ... 0.098792
0.019615 ... ... 0'1 0'0 0'1 8700 347'2 -6'2 353'4 ... ... 0.099377
0.01932 ... ... 0'1 0'0 0'1 8800 357'2 -6'2 363'4 ... ... 0.09996
0.019039 ... ... 0'1 0'0 0'1 8900 367'2 -6'2 373'4 ... ... 0.10054
0.018772 ... ... 0'1 0'0 0'1 9000 377'2 -6'2 383'4 ... ... 0.101117
0.018517 ... ... 0'1 0'0 0'1 9100 387'2 -6'2 393'4 ... ... 0.101691
0.018272 ... ... 0'1 0'0 0'1 9200 397'2 -6'2 403'4 ... ... 0.102262
0.018038 ... ... 0'1 0'0 0'1 9300 407'2 -6'2 413'4 ... ... 0.10283
0.017813 ... ... 0'1 0'0 0'1 9400 417'2 -6'2 423'4 ... ... 0.103396
0.017599 ... ... 0'1 0'0 0'1 9500 427'2 -6'2 433'4 ... ... 0.103959
0.017392 ... ... 0'1 0'0 0'1 9600 437'2 -6'2 443'4 ... ... 0.10452
0.017194 ... ... 0'1 0'0 0'1 9700 447'2 -6'2 453'4 ... ... 0.105077
0.017003 ... ... 0'1 0'0 0'1 9800 457'2 -6'2 463'4 ... ... 0.105633
0.016819 ... ... 0'1 0'0 0'1 9900 467'2 -6'2 473'4 ... ... 0.106185
0.016641 ... ... 0'1 0'0 0'1 10000 477'2 -6'2 483'4 ... ... 0.106736
0.01647 ... ... 0'1 0'0 0'1 10100 487'2 -6'2 493'4 ... ... 0.107284
0.016305 ... ... 0'1 0'0 0'1 10200 497'2 -6'2 503'4 ... ... 0.107829
0.016145 ... ... 0'1 0'0 0'1 10300 507'2 -6'2 513'4 ... ... 0.108372
0.015992 ... ... 0'1 0'0 0'1 10400 517'2 -6'2 523'4 ... ... 0.108913
0.015843 ... ... 0'1 0'0 0'1 10500 527'2 -6'2 533'4 ... ... 0.109451
0.015699 ... ... 0'1 0'0 0'1 10600 537'2 -6'2 543'4 ... ... 0.109987
0.015559 ... ... 0'1 0'0 0'1 10700 547'2 -6'2 553'4 ... ... 0.11052
0.015424 ... ... 0'1 0'0 0'1 10800 557'2 -6'2 563'4 ... ... 0.111052
0.015293 ... ... 0'1 0'0 0'1 10900 567'2 -6'2 573'4 ... ... 0.111581
0.015166 ... ... 0'1 0'0 0'1 11000 577'2 -6'2 583'4 ... ... 0.112108
0.015043 ... ... 0'1 0'0 0'1 11100 587'2 -6'2 593'4 ... ... 0.112633
0.014923 ... ... 0'1 0'0 0'1 11200 597'2 -6'2 603'4 ... ... 0.113156
0.014807 ... ... 0'1 0'0 0'1 11300 607'2 -6'2 613'4 ... ... 0.113676
0.014694 ... ... 0'1 0'0 0'1 11400 617'2 -6'2 623'4 ... ... 0.114195
0.014584 ... ... 0'1 0'0 0'1 11500 627'2 -6'2 633'4 ... ... 0.114712
0.014476 ... ... 0'1 0'0 0'1 11600 637'2 -6'2 643'4 ... ... 0.115226
0.014372 ... ... 0'1 0'0 0'1 11700 647'2 -6'2 653'4 ... ... 0.115739
0.01427 ... ... 0'1 0'0 0'1 11800 657'2 -6'2 663'4 ... ... 0.11625
0.014172 ... ... 0'1 0'0 0'1 11900 667'2 -6'2 673'4 ... ... 0.116759
0.014076 ... ... 0'1 0'0 0'1 12000 677'2 -6'2 683'4 ... ... 0.117265

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.