DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'0
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.710166 ... ... 532'4 3'4 536'0 5400 0'1 0'0 0'1 ... ... 0.040687
0.723718 ... ... 512'4 3'4 516'0 5600 0'1 0'0 0'1 ... ... 0.042586
0.737007 ... ... 492'4 3'4 496'0 5800 0'1 0'0 0'1 ... ... 0.0446
0.750046 ... ... 472'4 3'4 476'0 6000 0'1 0'0 0'1 ... ... 0.046748
0.762849 ... ... 452'4 3'4 456'0 6200 0'1 0'0 0'1 ... ... 0.049033
0.775427 ... ... 432'4 3'4 436'0 6400 0'1 0'0 0'1 ... ... 0.05148
0.787792 ... ... 412'4 3'4 416'0 6600 0'2 0'1 0'1 ... ... 0.090195
0.799953 ... ... 392'4 3'4 396'0 6800 0'2 0'1 0'1 ... ... 0.094817
0.811919 ... ... 372'4 3'4 376'0 7000 0'2 0'0 0'2 ... ... 0.099804
0.8237 ... ... 352'4 3'4 356'0 7200 0'2 0'0 0'2 ... ... 0.105224
0.835303 ... ... 332'4 3'4 336'0 7400 0'3 0'0 0'3 ... ... 0.148083
0.846737 ... ... 312'4 3'4 316'0 7600 0'3 -0'1 0'4 ... ... 0.156578
0.858007 ... ... 292'4 3'4 296'0 7800 0'4 -0'1 0'5 ... ... 0.20216
0.869117 ... ... 272'4 3'4 276'0 8000 0'5 -0'1 0'6 ... ... 0.249229
0.880078 ... ... 252'4 3'4 256'0 8200 0'6 -0'1 0'7 ... ... 0.298778
0.890894 ... ... 232'4 3'4 236'0 8400 1'0 -0'1 1'1 ... ... 0.382731
0.89625 ... ... 222'4 3'4 226'0 8500 1'1 -0'1 1'2 ... ... 0.425564
0.90157 ... ... 212'5 3'3 216'0 8600 1'2 -0'1 1'3 ... ... 0.46936
0.921896 ... ... 202'6 3'3 206'1 8700 1'4 -0'1 1'5 ... ... 0.541647
0.943538 ... ... 192'7 3'3 196'2 8800 1'6 0'0 1'6 ... ... 0.613454
0.982372 ... ... 183'1 3'3 186'4 8900 2'0 -0'1 2'1 ... ... 0.685555
1.039096 ... ... 173'4 3'3 176'7 9000 2'3 -0'1 2'4 ... ... 0.781191
1.098473 ... ... 163'7 3'3 167'2 9100 2'7 -0'1 3'0 ... ... 0.896509
1.175683 ... ... 154'4 3'2 157'6 9200 3'3 -0'2 3'5 ... ... 1.009221
1.283559 ... ... 145'2 3'2 148'4 9300 4'1 -0'2 4'3 ... ... 1.154464
1.404617 ... ... 136'2 3'1 139'3 9400 4'7 -0'3 5'2 4'5 4'5 1.294019
1.536575 ... ... 127'3 3'0 130'3 9500 5'7 -0'4 6'3 ... ... 1.456245
1.697213 ... ... 118'6 3'0 121'6 9600 7'1 -0'5 7'6 ... ... 1.633259
1.867526 ... ... 110'4 2'7 113'3 9700 8'6 -0'5 9'3 ... ... 1.827009
2.041813 ... ... 102'5 2'5 105'2 9800 10'4 -0'7 11'3 ... ... 2.011894
2.220655 ... ... 95'0 2'4 97'4 9900 12'5 -1'0 13'5 12'6 12'6 2.199593
2.396104 ... ... 87'6 2'3 90'1 10000 15'2 -1'1 16'3 ... ... 2.386414
2.56482 ... ... 81'0 2'2 83'2 10100 18'1 -1'2 19'3 18'2 18'2 2.556084
2.714606 ... ... 74'5 2'0 76'5 10200 21'4 -1'3 22'7 ... ... 2.71177
2.847363 ... ... 68'4 2'0 70'4 10300 25'1 -1'4 26'5 ... ... 2.844777
2.957017 ... ... 62'7 1'6 64'5 10400 29'2 -1'5 30'7 ... ... 2.956741
3.044449 ... ... 57'5 1'5 59'2 10500 33'5 -1'7 35'4 ... ... 3.044101
3.107566 ... ... 52'6 1'2 54'0 10600 38'2 -2'1 40'3 ... ... 3.107516
3.147487 ... ... 48'1 1'1 49'2 10700 43'3 -2'2 45'5 ... ... 3.147486
3.164413 ... ... 43'7 0'7 44'6 10800 48'6 -2'4 51'2 ... ... 3.164404
3.159382 ... ... 39'7 0'6 40'5 10900 54'3 -2'6 57'1 ... ... 3.159388
3.133978 ... ... 36'2 0'5 36'7 11000 60'4 -2'7 63'3 ... ... 3.134142
3.089847 ... ... 33'0 0'3 33'3 11100 66'7 -3'0 69'7 ... ... 3.090472
3.030701 ... ... 30'0 0'3 30'3 11200 73'5 -3'1 76'6 ... ... 3.031211
2.956833 28'0 28'0 27'2 0'2 27'4 11300 80'6 -3'1 83'7 ... ... 2.959722
2.873117 ... ... 24'6 0'2 25'0 11400 88'0 -3'2 91'2 ... ... 2.876022
2.778671 ... ... 22'4 0'1 22'5 11500 95'5 -3'2 98'7 ... ... 2.786176
2.68087 ... ... 20'3 0'2 20'5 11600 103'3 -3'2 106'5 ... ... 2.688532
2.576974 ... ... 18'5 0'1 18'6 11700 111'3 -3'3 114'6 ... ... 2.58801
2.47271 ... ... 16'7 0'2 17'1 11800 119'5 -3'3 123'0 ... ... 2.487743
2.366224 15'7 15'7 15'4 0'1 15'5 11900 128'0 -3'3 131'3 ... ... 2.38597
2.258889 14'3 14'3 14'1 0'1 14'2 12000 136'5 -3'3 140'0 ... ... 2.289684
2.152123 ... ... 13'0 0'0 13'0 12100 145'2 -3'3 148'5 ... ... 2.189703
2.047404 ... ... 11'7 0'0 11'7 12200 154'1 -3'3 157'4 ... ... 2.099268
1.954307 ... ... 11'0 0'0 11'0 12300 163'0 -3'4 166'4 ... ... 2.006734
1.85901 ... ... 10'1 0'0 10'1 12400 172'0 -3'4 175'4 ... ... 1.919734
1.761012 ... ... 9'3 -0'1 9'2 12500 181'1 -3'5 184'6 ... ... 1.839636
1.68004 ... ... 8'5 0'0 8'5 12600 190'3 -3'4 193'7 ... ... 1.767726
1.587448 ... ... 8'0 -0'1 7'7 12700 199'5 -3'5 203'2 ... ... 1.695744
1.515099 ... ... 7'4 -0'1 7'3 12800 209'0 -3'5 212'5 ... ... 1.633353
1.442408 ... ... 7'0 -0'1 6'7 12900 218'4 -3'4 222'0 ... ... 1.581499
1.369092 ... ... 6'4 -0'1 6'3 13000 227'7 -3'5 231'4 ... ... 1.520129
1.294854 ... ... 6'0 -0'1 5'7 13100 237'4 -3'4 241'0 ... ... 1.480402
1.233269 ... ... 5'5 -0'1 5'4 13200 247'0 -3'5 250'5 ... ... 1.430912
1.171471 ... ... 5'2 -0'1 5'1 13300 256'5 -3'5 260'2 ... ... 1.393134
1.109248 ... ... 5'0 -0'2 4'6 13400 266'2 -3'5 269'7 ... ... 1.35627
1.061911 4'5 4'5 4'5 -0'1 4'4 13500 276'0 -3'4 279'4 ... ... 1.331555
1.014849 ... ... 4'3 -0'1 4'2 13600 285'5 -3'5 289'2 ... ... 1.296426
0.921053 ... ... 3'7 -0'1 3'6 13800 305'1 -3'5 308'6 ... ... 1.251327
0.844603 ... ... 3'4 -0'1 3'3 14000 324'6 -3'5 328'3 ... ... 1.220547
0.768818 ... ... 3'1 -0'1 3'0 14200 344'4 -3'4 348'0 ... ... 1.203334
0.692995 ... ... 2'6 -0'1 2'5 14400 364'2 -3'4 367'6 ... ... 1.187905
0.636788 ... ... 2'4 -0'1 2'3 14600 384'1 -3'4 387'5 ... ... 1.184504
0.581114 ... ... 2'2 -0'1 2'1 14800 404'0 -3'4 407'4 ... ... 1.181912
0.54708 ... ... 2'0 0'0 2'0 15000 424'0 -3'4 427'4 ... ... 1.189732
0.492218 ... ... 1'6 0'0 1'6 15200 444'0 -3'4 447'4 ... ... 1.197492
0.459672 ... ... 1'5 0'0 1'5 15400 464'0 -3'4 467'4 ... ... 1.205194
0.427756 ... ... 1'4 0'0 1'4 15600 484'0 -3'4 487'4 ... ... 1.212839
0.396323 ... ... 1'3 0'0 1'3 15800 504'0 -3'4 507'4 ... ... 1.22043
0.365213 ... ... 1'2 0'0 1'2 16000 524'0 -3'4 527'4 ... ... 1.227966
0.334266 ... ... 1'1 0'0 1'1 16200 544'0 -3'4 547'4 ... ... 1.235448
0.263284 ... ... 0'7 0'0 0'7 17000 624'0 -3'4 627'4 ... ... 1.264861
0.19323 ... ... 0'5 0'0 0'5 18000 724'0 -3'4 727'4 ... ... 1.300525
0.154399 ... ... 0'4 0'0 0'4 19000 824'0 -3'4 827'4 ... ... 1.335057
0.118223 ... ... 0'3 0'0 0'3 20000 924'0 -3'4 927'4 ... ... 1.368541
0.082997 ... ... 0'3 -0'1 0'2 21000 1024'0 -3'4 1027'4 ... ... 1.401049
0.079301 ... ... 0'2 0'0 0'2 22000 1124'0 -3'4 1127'4 ... ... 1.432649
0.076136 ... ... 0'2 0'0 0'2 23000 1224'0 -3'4 1227'4 ... ... 1.463396
0.042958 ... ... 0'1 0'0 0'1 24000 1324'0 -3'4 1327'4 ... ... 1.493342
0.041488 ... ... 0'1 0'0 0'1 25000 1424'0 -3'4 1427'4 ... ... 1.522535
0.040194 ... ... 0'1 0'0 0'1 26000 1524'0 -3'4 1527'4 ... ... 1.551015
0.03904 ... ... 0'1 0'0 0'1 27000 1624'0 -3'4 1627'4 ... ... 1.578819
0.038002 ... ... 0'1 0'0 0'1 28000 1724'0 -3'4 1727'4 ... ... 1.605983
0.037067 ... ... 0'1 0'0 0'1 29000 1824'0 -3'4 1827'4 ... ... 1.632539
0.036211 ... ... 0'1 0'0 0'1 30000 1924'0 -3'4 1927'4 ... ... 1.658512

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.