DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
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
0.027986 ... ... 237'0 -3'0 234'0 2100 0'1 0'0 0'1 ... ... 0.009693
0.028616 ... ... 227'0 -3'0 224'0 2200 0'1 0'0 0'1 ... ... 0.010225
0.029234 ... ... 217'0 -3'0 214'0 2300 0'1 0'0 0'1 ... ... 0.010793
0.029839 ... ... 207'0 -3'0 204'0 2400 0'1 0'0 0'1 ... ... 0.0114
0.030433 ... ... 197'0 -3'0 194'0 2500 0'1 0'0 0'1 ... ... 0.012052
0.031015 ... ... 187'0 -3'0 184'0 2600 0'1 0'0 0'1 ... ... 0.012757
0.031588 ... ... 177'0 -3'0 174'0 2700 0'1 0'0 0'1 ... ... 0.013521
0.032151 ... ... 167'0 -3'0 164'0 2800 0'1 0'0 0'1 ... ... 0.014355
0.032705 ... ... 157'0 -3'0 154'0 2900 0'1 0'0 0'1 ... ... 0.01527
0.03325 ... ... 147'0 -3'0 144'0 3000 0'1 0'0 0'1 ... ... 0.016282
0.033788 ... ... 137'0 -3'0 134'0 3100 0'1 0'0 0'1 ... ... 0.017408
0.034317 ... ... 127'0 -3'0 124'0 3200 0'1 0'0 0'1 ... ... 0.018674
0.034839 ... ... 117'0 -3'0 114'0 3300 0'1 0'0 0'1 ... ... 0.020109
0.035097 ... ... 112'0 -3'0 109'0 3350 0'1 0'0 0'1 ... ... 0.020904
0.035353 ... ... 107'0 -3'0 104'0 3400 0'1 0'0 0'1 0'1 0'1 0.021757
0.035609 ... ... 102'0 -3'0 99'0 3450 0'1 0'0 0'1 ... ... 0.022676
0.035862 ... ... 97'0 -3'0 94'0 3500 0'1 0'0 0'1 ... ... 0.023672
0.036114 ... ... 92'0 -3'0 89'0 3550 0'1 0'0 0'1 ... ... 0.024755
0.036364 ... ... 87'0 -3'0 84'0 3600 0'1 0'0 0'1 ... ... 0.025938
0.036613 ... ... 82'0 -3'0 79'0 3650 0'1 0'0 0'1 ... ... 0.027236
0.03686 ... ... 77'0 -3'0 74'0 3700 0'1 0'0 0'1 ... ... 0.028669
0.037106 ... ... 72'0 -3'0 69'0 3750 0'1 0'0 0'1 ... ... 0.030266
0.03735 ... ... 67'0 -3'0 64'0 3800 0'1 0'0 0'1 ... ... 0.032049
0.056073 ... ... 62'1 -3'0 59'1 3850 0'2 0'0 0'2 ... ... 0.053442
0.057929 ... ... 57'1 -3'0 54'1 3900 0'2 0'0 0'2 ... ... 0.056852
0.077023 ... ... 52'2 -3'0 49'2 3950 0'3 0'0 0'3 ... ... 0.077588
0.096058 ... ... 47'2 -2'7 44'3 4000 0'3 0'0 0'3 ... ... 0.083143
0.11576 41'7 41'7 42'4 -3'0 39'4 4050 0'4 -0'1 0'5 ... ... 0.105317
0.148204 ... ... 37'5 -2'7 34'6 4100 0'6 0'0 0'6 0'6 0'6 0.140707
0.180416 ... ... 33'0 -3'0 30'0 4150 1'0 -0'1 1'1 1'0 1'0 0.174957
0.228739 ... ... 28'5 -3'1 25'4 4200 1'4 -0'1 1'5 1'3 1'2 0.22543
0.283428 ... ... 24'2 -3'0 21'2 4250 2'2 0'0 2'2 2'2 1'7 0.281712
0.336458 18'1 18'1 20'2 -3'0 17'2 4300 3'2 0'0 3'2 3'3 2'6 0.33573
0.384975 ... ... 16'4 -2'5 13'7 4350 4'7 0'3 4'4 4'5 4'0 0.384791
0.414638 13'0 11'6 13'2 -2'4 10'6 4400 6'6 0'4 6'2 7'0 5'2 0.414621
0.423725 10'1 8'1 10'3 -2'2 8'1 4450 9'1 0'6 8'3 9'3 7'2 0.423726
0.410668 9'0 5'6 8'0 -2'0 6'0 4500 12'0 1'0 11'0 12'4 9'4 0.410722
0.378941 5'6 4'3 6'1 -1'6 4'3 4550 15'3 1'2 14'1 15'7 14'6 0.379265
0.337384 4'6 3'1 4'5 -1'3 3'2 4600 19'1 1'4 17'5 19'2 16'2 0.335352
0.29062 3'1 2'3 3'3 -1'0 2'3 4650 23'2 1'7 21'3 23'0 20'5 0.287846
0.245202 2'7 1'6 2'4 -0'6 1'6 4700 27'5 2'1 25'4 27'3 27'3 0.241969
0.208899 1'4 1'4 2'0 -0'5 1'3 4750 32'2 2'2 30'0 ... ... 0.205722
0.170268 1'5 1'0 1'4 -0'4 1'0 4800 36'7 2'4 34'3 36'3 34'4 0.167279
0.15053 1'3 1'0 1'2 -0'3 0'7 4850 41'6 2'5 39'1 ... ... 0.148422
0.131783 1'1 0'6 1'0 -0'2 0'6 4900 46'5 2'6 43'7 44'1 41'7 0.130669
0.113583 0'7 0'5 0'6 -0'1 0'5 4950 51'4 2'7 48'5 ... ... 0.113611
0.095492 0'5 0'4 0'5 -0'1 0'4 5000 56'3 2'7 53'4 ... ... 0.096865
0.07699 0'4 0'4 0'5 -0'2 0'3 5050 61'2 2'6 58'4 58'3 58'3 0.080021
0.073761 0'4 0'4 0'4 -0'1 0'3 5100 66'2 2'7 63'3 ... ... 0.078105
0.054959 ... ... 0'3 -0'1 0'2 5150 71'1 2'7 68'2 ... ... 0.061625
0.052865 0'3 0'3 0'3 -0'1 0'2 5200 76'1 2'7 73'2 ... ... 0.06085
0.050978 ... ... 0'2 0'0 0'2 5250 81'1 3'0 78'1 ... ... 0.060183
0.049268 0'2 0'2 0'2 0'0 0'2 5300 86'1 3'0 83'1 84'3 84'3 0.059608
0.047707 ... ... 0'2 0'0 0'2 5350 91'1 3'0 88'1 ... ... 0.059112
0.02897 ... ... 0'1 0'0 0'1 5400 96'0 3'0 93'0 ... ... 0.044533
0.028096 ... ... 0'1 0'0 0'1 5450 101'0 3'0 98'0 ... ... 0.044741
0.027292 0'2 0'2 0'1 0'0 0'1 5500 106'0 3'0 103'0 ... ... 0.044948
0.02655 ... ... 0'1 0'0 0'1 5550 111'0 3'0 108'0 ... ... 0.045155
0.025861 ... ... 0'1 0'0 0'1 5600 116'0 3'0 113'0 ... ... 0.04536
0.025219 ... ... 0'1 0'0 0'1 5650 121'0 3'0 118'0 ... ... 0.045565
0.024621 ... ... 0'1 0'0 0'1 5700 126'0 3'0 123'0 ... ... 0.045769
0.024061 ... ... 0'1 0'0 0'1 5750 131'0 3'0 128'0 ... ... 0.045973
0.023534 ... ... 0'1 0'0 0'1 5800 136'0 3'0 133'0 ... ... 0.046175
0.02304 ... ... 0'1 0'0 0'1 5850 141'0 3'0 138'0 ... ... 0.046377
0.022576 0'1 0'1 0'1 0'0 0'1 5900 146'0 3'0 143'0 ... ... 0.046578
0.022137 ... ... 0'1 0'0 0'1 5950 151'0 3'0 148'0 ... ... 0.046778
0.021721 0'1 0'0 0'1 0'0 0'1 6000 156'0 3'0 153'0 ... ... 0.046978
0.021326 ... ... 0'1 0'0 0'1 6050 161'0 3'0 158'0 ... ... 0.047177
0.020952 ... ... 0'1 0'0 0'1 6100 166'0 3'0 163'0 ... ... 0.047376
0.020598 ... ... 0'1 0'0 0'1 6150 171'0 3'0 168'0 ... ... 0.047573
0.020261 ... ... 0'1 0'0 0'1 6200 176'0 3'0 173'0 ... ... 0.04777
0.019631 ... ... 0'1 0'0 0'1 6300 186'0 3'0 183'0 ... ... 0.048162
0.019057 ... ... 0'1 0'0 0'1 6400 196'0 3'0 193'0 ... ... 0.048551
0.018531 ... ... 0'1 0'0 0'1 6500 206'0 3'0 203'0 ... ... 0.048937
0.018046 ... ... 0'1 0'0 0'1 6600 216'0 3'0 213'0 ... ... 0.049321
0.017598 ... ... 0'1 0'0 0'1 6700 226'0 3'0 223'0 ... ... 0.049702
0.017183 ... ... 0'1 0'0 0'1 6800 236'0 3'0 233'0 ... ... 0.050081
0.016797 ... ... 0'1 0'0 0'1 6900 246'0 3'0 243'0 ... ... 0.050457
0.016435 ... ... 0'1 0'0 0'1 7000 256'0 3'0 253'0 ... ... 0.050831
0.016099 ... ... 0'1 0'0 0'1 7100 266'0 3'0 263'0 ... ... 0.051202
0.015784 ... ... 0'1 0'0 0'1 7200 276'0 3'0 273'0 ... ... 0.051572
0.015487 ... ... 0'1 0'0 0'1 7300 286'0 3'0 283'0 ... ... 0.051939
0.015207 ... ... 0'1 0'0 0'1 7400 296'0 3'0 293'0 ... ... 0.052304
0.014943 ... ... 0'1 0'0 0'1 7500 306'0 3'0 303'0 ... ... 0.052668
0.014694 ... ... 0'1 0'0 0'1 7600 316'0 3'0 313'0 ... ... 0.053029
0.014458 ... ... 0'1 0'0 0'1 7700 326'0 3'0 323'0 ... ... 0.053388
0.014234 ... ... 0'1 0'0 0'1 7800 336'0 3'0 333'0 ... ... 0.053745
0.014021 ... ... 0'1 0'0 0'1 7900 346'0 3'0 343'0 ... ... 0.0541
0.013819 ... ... 0'1 0'0 0'1 8000 356'0 3'0 353'0 ... ... 0.054453
0.013627 ... ... 0'1 0'0 0'1 8100 366'0 3'0 363'0 ... ... 0.054804
0.013443 ... ... 0'1 0'0 0'1 8200 376'0 3'0 373'0 ... ... 0.055153
0.013267 ... ... 0'1 0'0 0'1 8300 386'0 3'0 383'0 ... ... 0.055501
0.013098 ... ... 0'1 0'0 0'1 8400 396'0 3'0 393'0 ... ... 0.055846
0.012937 ... ... 0'1 0'0 0'1 8500 406'0 3'0 403'0 ... ... 0.05619
0.012783 ... ... 0'1 0'0 0'1 8600 416'0 3'0 413'0 ... ... 0.056532
0.012635 ... ... 0'1 0'0 0'1 8700 426'0 3'0 423'0 ... ... 0.056873
0.012226 ... ... 0'1 0'0 0'1 9000 456'0 3'0 453'0 ... ... 0.057884
0.010717 ... ... 0'1 0'0 0'1 10500 606'0 3'0 603'0 ... ... 0.062739
0.009966 ... ... 0'1 0'0 0'1 11600 716'0 3'0 713'0 ... ... 0.066112

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.