DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'6
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 ... ... 249'4 0'0 249'4 2100 0'1 0'0 0'1 ... ... 0.00982
0 ... ... 239'4 0'0 239'4 2200 0'1 0'0 0'1 ... ... 0.010336
0 ... ... 229'4 0'0 229'4 2300 0'1 0'0 0'1 ... ... 0.010883
0 ... ... 219'4 0'0 219'4 2400 0'1 0'0 0'1 ... ... 0.011464
0 ... ... 209'4 0'0 209'4 2500 0'1 0'0 0'1 ... ... 0.012085
0 ... ... 199'4 0'0 199'4 2600 0'1 0'0 0'1 ... ... 0.01275
0 ... ... 189'4 0'0 189'4 2700 0'1 0'0 0'1 ... ... 0.013467
0 ... ... 179'4 0'0 179'4 2800 0'1 0'0 0'1 ... ... 0.014241
0 ... ... 169'4 0'0 169'4 2900 0'1 0'0 0'1 ... ... 0.015084
0 ... ... 159'4 0'0 159'4 3000 0'1 0'0 0'1 ... ... 0.016005
0 ... ... 149'4 0'0 149'4 3100 0'1 0'0 0'1 ... ... 0.017017
0 ... ... 139'4 0'0 139'4 3200 0'1 0'0 0'1 ... ... 0.01814
0 ... ... 129'4 0'0 129'4 3300 0'1 0'0 0'1 ... ... 0.019392
0 ... ... 124'4 0'0 124'4 3350 0'1 0'0 0'1 ... ... 0.020076
0 ... ... 119'4 0'0 119'4 3400 0'1 0'0 0'1 ... ... 0.020802
0 ... ... 114'4 0'0 114'4 3450 0'1 0'0 0'1 ... ... 0.021577
0 ... ... 109'4 0'0 109'4 3500 0'1 0'0 0'1 ... ... 0.022406
0 ... ... 104'4 0'0 104'4 3550 0'1 0'0 0'1 ... ... 0.023296
0 ... ... 99'4 0'0 99'4 3600 0'1 0'0 0'1 ... ... 0.024253
0 ... ... 94'4 0'0 94'4 3650 0'1 0'0 0'1 ... ... 0.025288
0 ... ... 89'4 0'0 89'4 3700 0'1 0'0 0'1 ... ... 0.026409
0 ... ... 84'4 0'0 84'4 3750 0'1 0'0 0'1 ... ... 0.027631
0 ... ... 79'4 0'0 79'4 3800 0'1 0'0 0'1 ... ... 0.028971
0 ... ... 74'4 0'0 74'4 3850 0'1 0'0 0'1 ... ... 0.030442
0 ... ... 69'4 0'0 69'4 3900 0'1 0'0 0'1 ... ... 0.032076
0 ... ... 64'5 0'0 64'5 3950 0'2 0'0 0'2 ... ... 0.053429
0 ... ... 59'5 0'0 59'5 4000 0'2 0'0 0'2 ... ... 0.056487
0 ... ... 54'6 0'0 54'6 4050 0'3 0'0 0'3 ... ... 0.076843
0 ... ... 49'7 0'0 49'7 4100 0'4 0'0 0'4 ... ... 0.096548
0 ... ... 45'0 0'0 45'0 4150 0'5 0'0 0'5 ... ... 0.116392
0 ... ... 40'2 0'0 40'2 4200 0'7 0'0 0'7 ... ... 0.14813
0 ... ... 35'5 0'0 35'5 4250 1'2 0'0 1'2 ... ... 0.187757
0 ... ... 31'1 0'0 31'1 4300 1'6 0'0 1'6 ... ... 0.231788
0.08495 ... ... 26'7 0'0 26'7 4350 2'3 0'0 2'3 ... ... 0.277592
0.233315 ... ... 22'7 0'0 22'7 4400 2'7 -0'4 3'3 2'7 2'7 0.315749
0.325484 ... ... 19'1 0'0 19'1 4450 4'0 -0'5 4'5 4'0 4'0 0.36652
0.408657 17'0 16'0 15'6 1'2 17'0 4500 6'2 0'0 6'2 ... ... 0.416725
0.437664 ... ... 12'6 0'0 12'6 4550 8'1 -0'1 8'2 8'1 8'1 0.444541
0.458874 ... ... 10'2 0'0 10'2 4600 10'6 0'0 10'6 ... ... 0.45924
0.458888 8'5 8'5 8'0 0'5 8'5 4650 13'4 0'0 13'4 ... ... 0.459791
0.441705 6'5 6'1 6'2 0'3 6'5 4700 16'6 0'0 16'6 ... ... 0.44849
0.406913 ... ... 4'6 0'0 4'6 4750 20'2 0'0 20'2 ... ... 0.428026
0.376354 4'1 3'7 3'6 0'3 4'1 4800 24'2 0'0 24'2 ... ... 0.403968
0.325219 ... ... 2'7 0'0 2'7 4850 28'3 0'0 28'3 ... ... 0.377199
0.28386 ... ... 2'2 0'0 2'2 4900 32'5 0'0 32'5 ... ... 0.349338
0.244159 ... ... 1'6 0'0 1'6 4950 37'1 0'0 37'1 ... ... 0.324965
0.21693 1'4 1'4 1'4 0'0 1'4 5000 41'7 0'0 41'7 ... ... 0.306806
0.189873 ... ... 1'2 0'0 1'2 5050 46'5 0'0 46'5 ... ... 0.289426
0.162316 ... ... 1'0 0'0 1'0 5100 51'3 0'0 51'3 ... ... 0.272667
0.144761 ... ... 0'7 0'0 0'7 5150 56'2 0'0 56'2 ... ... 0.260465
0.127643 ... ... 0'6 0'0 0'6 5200 61'1 0'0 61'1 ... ... 0.249016
0.110659 ... ... 0'5 0'0 0'5 5250 66'0 0'0 66'0 ... ... 0.238207
0.093472 ... ... 0'4 0'0 0'4 5300 70'7 0'0 70'7 ... ... 0.227947
0.090051 ... ... 0'4 0'0 0'4 5350 75'7 0'0 75'7 ... ... 0.222548
0.072946 ... ... 0'3 0'0 0'3 5400 80'6 0'0 80'6 ... ... 0.213274
0.07051 ... ... 0'3 0'0 0'3 5450 85'6 0'0 85'6 ... ... 0.208791
0.052664 ... ... 0'2 0'0 0'2 5500 90'5 0'0 90'5 ... ... 0.200278
0.05103 0'2 0'2 0'2 0'0 0'2 5550 95'5 0'0 95'5 ... ... 0.196515
0.049533 ... ... 0'2 0'0 0'2 5600 100'5 0'0 100'5 ... ... 0.193027
0.048151 ... ... 0'2 0'0 0'2 5650 105'5 0'0 105'5 ... ... 0.189786
0.046873 ... ... 0'2 0'0 0'2 5700 110'5 0'0 110'5 ... ... 0.186765
0.045688 ... ... 0'2 0'0 0'2 5750 115'5 0'0 115'5 ... ... 0.183941
0.027709 ... ... 0'1 0'0 0'1 5800 120'4 0'0 120'4 ... ... 0.177084
0.027031 ... ... 0'1 0'0 0'1 5850 125'4 0'0 125'4 ... ... 0.174653
0.026398 ... ... 0'1 0'0 0'1 5900 130'4 0'0 130'4 ... ... 0.172368
0.025805 ... ... 0'1 0'0 0'1 5950 135'4 0'0 135'4 ... ... 0.170217
0.025248 ... ... 0'1 0'0 0'1 6000 140'4 0'0 140'4 ... ... 0.168188
0.024724 ... ... 0'1 0'0 0'1 6050 145'4 0'0 145'4 ... ... 0.166272
0.02423 ... ... 0'1 0'0 0'1 6100 150'4 0'0 150'4 ... ... 0.16446
0.023764 ... ... 0'1 0'0 0'1 6150 155'4 0'0 155'4 ... ... 0.162743
0.023321 ... ... 0'1 0'0 0'1 6200 160'4 0'0 160'4 ... ... 0.161115
0.022503 ... ... 0'1 0'0 0'1 6300 170'4 0'0 170'4 ... ... 0.158099
0.021767 ... ... 0'1 0'0 0'1 6400 180'4 0'0 180'4 ... ... 0.155368
0.021093 ... ... 0'1 0'0 0'1 6500 190'4 0'0 190'4 ... ... 0.152885
0.020479 ... ... 0'1 0'0 0'1 6600 200'4 0'0 200'4 ... ... 0.150621
0.019917 ... ... 0'1 0'0 0'1 6700 210'4 0'0 210'4 ... ... 0.148548
0.019398 ... ... 0'1 0'0 0'1 6800 220'4 0'0 220'4 ... ... 0.146645
0.018918 ... ... 0'1 0'0 0'1 6900 230'4 0'0 230'4 ... ... 0.144895
0.018473 ... ... 0'1 0'0 0'1 7000 240'4 0'0 240'4 ... ... 0.143281
0.018058 ... ... 0'1 0'0 0'1 7100 250'4 0'0 250'4 ... ... 0.14179
0.017671 ... ... 0'1 0'0 0'1 7200 260'4 0'0 260'4 ... ... 0.140409
0.017309 ... ... 0'1 0'0 0'1 7300 270'4 0'0 270'4 ... ... 0.139129
0.016971 ... ... 0'1 0'0 0'1 7400 280'4 0'0 280'4 ... ... 0.13794
0.016651 ... ... 0'1 0'0 0'1 7500 290'4 0'0 290'4 ... ... 0.136834
0.01635 ... ... 0'1 0'0 0'1 7600 300'4 0'0 300'4 ... ... 0.135805
0.016066 ... ... 0'1 0'0 0'1 7700 310'4 0'0 310'4 ... ... 0.134845
0.015798 ... ... 0'1 0'0 0'1 7800 320'4 0'0 320'4 ... ... 0.133949
0.015544 ... ... 0'1 0'0 0'1 7900 330'4 0'0 330'4 ... ... 0.133113
0.015302 ... ... 0'1 0'0 0'1 8000 340'4 0'0 340'4 ... ... 0.132332
0.015073 ... ... 0'1 0'0 0'1 8100 350'4 0'0 350'4 ... ... 0.131601
0.014855 ... ... 0'1 0'0 0'1 8200 360'4 0'0 360'4 ... ... 0.130917
0.014647 ... ... 0'1 0'0 0'1 8300 370'4 0'0 370'4 ... ... 0.130277
0.014449 ... ... 0'1 0'0 0'1 8400 380'4 0'0 380'4 ... ... 0.129677
0.014259 ... ... 0'1 0'0 0'1 8500 390'4 0'0 390'4 ... ... 0.129116
0.014077 ... ... 0'1 0'0 0'1 8600 400'4 0'0 400'4 ... ... 0.128589
0.013903 ... ... 0'1 0'0 0'1 8700 410'4 0'0 410'4 ... ... 0.128096
0.013425 ... ... 0'1 0'0 0'1 9000 440'4 0'0 440'4 ... ... 0.126795
0.011678 ... ... 0'1 0'0 0'1 10500 590'4 0'0 590'4 ... ... 0.123124
0.010821 ... ... 0'1 0'0 0'1 11600 700'4 0'0 700'4 ... ... 0.122271

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.