DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'2
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 ... ... 228'6 0'0 228'6 2100 0'1 0'0 0'1 ... ... 0.008523
0 ... ... 218'6 0'0 218'6 2200 0'1 0'0 0'1 ... ... 0.008996
0 ... ... 208'6 0'0 208'6 2300 0'1 0'0 0'1 ... ... 0.009501
0 ... ... 198'6 0'0 198'6 2400 0'1 0'0 0'1 ... ... 0.010041
0 ... ... 188'6 0'0 188'6 2500 0'1 0'0 0'1 ... ... 0.010623
0 ... ... 178'6 0'0 178'6 2600 0'1 0'0 0'1 ... ... 0.011253
0 ... ... 168'6 0'0 168'6 2700 0'1 0'0 0'1 ... ... 0.011937
0 ... ... 158'6 0'0 158'6 2800 0'1 0'0 0'1 ... ... 0.012685
0 ... ... 148'6 0'0 148'6 2900 0'1 0'0 0'1 ... ... 0.013507
0 ... ... 138'6 0'0 138'6 3000 0'1 0'0 0'1 ... ... 0.01442
0 ... ... 128'6 0'0 128'6 3100 0'1 0'0 0'1 ... ... 0.015438
0 ... ... 118'6 0'0 118'6 3200 0'1 0'0 0'1 ... ... 0.016586
0 ... ... 108'6 0'0 108'6 3300 0'1 0'0 0'1 ... ... 0.017894
0 ... ... 103'6 0'0 103'6 3350 0'1 0'0 0'1 ... ... 0.01862
0 ... ... 98'6 0'0 98'6 3400 0'1 0'0 0'1 ... ... 0.019401
0 ... ... 93'6 0'0 93'6 3450 0'1 0'0 0'1 ... ... 0.020247
0 ... ... 88'6 0'0 88'6 3500 0'1 0'0 0'1 ... ... 0.021165
0 ... ... 83'6 0'0 83'6 3550 0'1 0'0 0'1 ... ... 0.022166
0 ... ... 78'6 0'0 78'6 3600 0'1 0'0 0'1 ... ... 0.023265
0 ... ... 73'6 0'0 73'6 3650 0'1 0'0 0'1 ... ... 0.024474
0 ... ... 68'6 0'0 68'6 3700 0'1 0'0 0'1 ... ... 0.02582
0 ... ... 63'7 0'0 63'7 3750 0'1 0'0 0'1 ... ... 0.027321
0 ... ... 58'7 0'0 58'7 3800 0'1 0'0 0'1 ... ... 0.029016
0 ... ... 53'7 0'0 53'7 3850 0'1 0'0 0'1 ... ... 0.030943
0 ... ... 49'0 0'0 49'0 3900 0'2 0'0 0'2 ... ... 0.051683
0 ... ... 44'1 0'0 44'1 3950 0'3 0'0 0'3 ... ... 0.070671
0 ... ... 39'1 0'0 39'1 4000 0'3 0'0 0'3 ... ... 0.076094
0 ... ... 34'2 0'0 34'2 4050 0'4 0'0 0'4 ... ... 0.096728
0 ... ... 29'4 0'0 29'4 4100 0'6 0'0 0'6 ... ... 0.129566
0 ... ... 24'7 0'0 24'7 4150 1'1 0'0 1'1 ... ... 0.170104
0 ... ... 23'1 0'0 23'1 4170 1'3 0'0 1'3 ... ... 0.191211
0.028277 ... ... 22'2 0'0 22'2 4180 1'4 0'0 1'4 ... ... 0.201192
0.069952 ... ... 21'3 0'0 21'3 4190 1'5 0'0 1'5 ... ... 0.210865
0.09859 ... ... 20'4 0'0 20'4 4200 1'6 0'0 1'6 ... ... 0.220275
0.12195 ... ... 19'5 0'0 19'5 4210 1'7 0'0 1'7 ... ... 0.229457
0.14226 ... ... 18'6 0'0 18'6 4220 2'0 0'0 2'0 ... ... 0.238442
0.160551 ... ... 17'7 0'0 17'7 4230 2'1 0'0 2'1 ... ... 0.247252
0.188369 ... ... 17'1 0'0 17'1 4240 2'3 0'0 2'3 ... ... 0.259706
0.211555 ... ... 16'3 0'0 16'3 4250 2'5 0'0 2'5 ... ... 0.271218
0.224566 ... ... 15'4 0'0 15'4 4260 2'6 0'0 2'6 ... ... 0.279067
0.243463 ... ... 14'6 0'0 14'6 4270 3'1 0'0 3'1 ... ... 0.291883
0.260259 ... ... 14'0 0'0 14'0 4280 3'3 0'0 3'3 ... ... 0.301198
0.279316 ... ... 13'3 0'0 13'3 4290 3'6 0'0 3'6 ... ... 0.311622
0.295379 ... ... 12'6 0'0 12'6 4300 4'0 0'0 4'0 ... ... 0.319509
0.309105 ... ... 12'1 0'0 12'1 4310 4'3 0'0 4'3 ... ... 0.328029
0.319141 ... ... 11'3 0'0 11'3 4320 4'5 0'0 4'5 ... ... 0.334683
0.329773 ... ... 10'6 0'0 10'6 4330 5'0 0'0 5'0 ... ... 0.341568
0.338898 ... ... 10'1 0'0 10'1 4340 5'3 0'0 5'3 ... ... 0.347595
0.346663 ... ... 9'4 0'0 9'4 4350 5'6 0'0 5'6 ... ... 0.352806
0.353163 ... ... 8'7 0'0 8'7 4360 6'1 0'0 6'1 ... ... 0.357225
0.358713 ... ... 8'3 0'0 8'3 4370 6'5 0'0 6'5 ... ... 0.360998
0.362645 ... ... 7'6 0'0 7'6 4380 7'0 0'0 7'0 ... ... 0.363757
0.365416 ... ... 7'2 0'0 7'2 4390 7'4 0'0 7'4 ... ... 0.365731
0.366825 7'2 7'2 6'6 0'4 7'2 4400 7'1 -0'7 8'0 7'4 7'1 0.366823
0.366945 6'5 6'4 6'3 0'2 6'5 4410 8'5 0'0 8'5 ... ... 0.367011
0.365726 ... ... 5'7 0'0 5'7 4420 9'1 0'0 9'1 ... ... 0.366351
0.363353 ... ... 5'4 0'0 5'4 4430 9'6 0'0 9'6 ... ... 0.364897
0.359839 ... ... 5'1 0'0 5'1 4440 10'3 0'0 10'3 ... ... 0.36268
0.355192 ... ... 4'6 0'0 4'6 4450 11'0 0'0 11'0 ... ... 0.359715
0.349387 ... ... 4'3 0'0 4'3 4460 11'5 0'0 11'5 ... ... 0.356004
0.34337 ... ... 4'1 0'0 4'1 4470 12'3 0'0 12'3 ... ... 0.35207
0.33537 ... ... 3'6 0'0 3'6 4480 13'0 0'0 13'0 ... ... 0.346985
0.327648 ... ... 3'4 0'0 3'4 4490 13'6 0'0 13'6 ... ... 0.34197
0.319181 ... ... 3'2 0'0 3'2 4500 14'4 0'0 14'4 ... ... 0.336501
0.309934 ... ... 3'0 0'0 3'0 4510 15'2 0'0 15'2 ... ... 0.330579
0.299851 ... ... 2'6 0'0 2'6 4520 16'0 0'0 16'0 ... ... 0.324199
0.295044 ... ... 2'6 0'0 2'6 4530 16'7 0'0 16'7 ... ... 0.318956
0.284088 ... ... 2'4 0'0 2'4 4540 17'5 0'0 17'5 ... ... 0.311855
0.275968 ... ... 2'3 0'0 2'3 4550 18'4 0'0 18'4 ... ... 0.30627
0.26349 ... ... 2'1 0'0 2'1 4560 19'2 0'0 19'2 ... ... 0.298418
0.254654 ... ... 2'0 0'0 2'0 4570 20'1 0'0 20'1 ... ... 0.292489
0.245595 ... ... 1'7 0'0 1'7 4580 21'0 0'0 21'0 ... ... 0.28647
0.236283 ... ... 1'6 0'0 1'6 4590 21'7 0'0 21'7 ... ... 0.280358
0.226689 ... ... 1'5 0'0 1'5 4600 22'6 0'0 22'6 ... ... 0.274151
0.216771 ... ... 1'4 0'0 1'4 4610 23'5 0'0 23'5 ... ... 0.267843
0.206482 ... ... 1'3 0'0 1'3 4620 24'4 0'0 24'4 ... ... 0.261429
0.195761 ... ... 1'2 0'0 1'2 4630 25'3 0'0 25'3 ... ... 0.2549
0.192636 ... ... 1'2 0'0 1'2 4640 26'3 0'0 26'3 ... ... 0.251935
0.181583 ... ... 1'1 0'0 1'1 4650 27'2 0'0 27'2 ... ... 0.245374
0.178769 ... ... 1'1 0'0 1'1 4660 28'2 0'0 28'2 ... ... 0.242609
0.150489 ... ... 0'7 0'0 0'7 4700 32'0 0'0 32'0 ... ... 0.224349
0.130255 ... ... 0'6 0'0 0'6 4750 36'7 0'0 36'7 ... ... 0.209063
0.098648 ... ... 0'4 0'0 0'4 4800 41'5 0'0 41'5 ... ... 0.190333
0.092864 ... ... 0'4 0'0 0'4 4850 46'5 0'0 46'5 ... ... 0.182455
0.07446 ... ... 0'3 0'0 0'3 4900 51'4 0'0 51'4 ... ... 0.17061
0.055204 ... ... 0'2 0'0 0'2 4950 56'3 0'0 56'3 ... ... 0.159487
0.052526 ... ... 0'2 0'0 0'2 5000 61'3 0'0 61'3 ... ... 0.154293
0.050173 ... ... 0'2 0'0 0'2 5050 66'3 0'0 66'3 ... ... 0.149655
0.04809 ... ... 0'2 0'0 0'2 5100 71'3 0'0 71'3 ... ... 0.145483
0.046228 ... ... 0'2 0'0 0'2 5150 76'3 0'0 76'3 ... ... 0.141708
0.028074 ... ... 0'1 0'0 0'1 5200 81'2 0'0 81'2 ... ... 0.13332
0.027058 ... ... 0'1 0'0 0'1 5250 86'2 0'0 86'2 ... ... 0.130269
0.026135 ... ... 0'1 0'0 0'1 5300 91'2 0'0 91'2 ... ... 0.127471
0.025296 ... ... 0'1 0'0 0'1 5350 96'2 0'0 96'2 ... ... 0.124895
0.024524 ... ... 0'1 0'0 0'1 5400 101'2 0'0 101'2 ... ... 0.122516
0.023814 ... ... 0'1 0'0 0'1 5450 106'2 0'0 106'2 ... ... 0.120312
0.023159 ... ... 0'1 0'0 0'1 5500 111'2 0'0 111'2 ... ... 0.118264
0.022552 ... ... 0'1 0'0 0'1 5550 116'2 0'0 116'2 ... ... 0.116355
0.021986 ... ... 0'1 0'0 0'1 5600 121'2 0'0 121'2 ... ... 0.114572
0.02146 ... ... 0'1 0'0 0'1 5650 126'2 0'0 126'2 ... ... 0.112903
0.020967 ... ... 0'1 0'0 0'1 5700 131'2 0'0 131'2 ... ... 0.111337
0.020504 ... ... 0'1 0'0 0'1 5750 136'2 0'0 136'2 ... ... 0.109866
0.02007 ... ... 0'1 0'0 0'1 5800 141'2 0'0 141'2 ... ... 0.10848
0.019662 ... ... 0'1 0'0 0'1 5850 146'2 0'0 146'2 ... ... 0.107174
0.019277 ... ... 0'1 0'0 0'1 5900 151'2 0'0 151'2 ... ... 0.10594
0.018912 ... ... 0'1 0'0 0'1 5950 156'2 0'0 156'2 ... ... 0.104772
0.018566 ... ... 0'1 0'0 0'1 6000 161'2 0'0 161'2 ... ... 0.103667
0.018238 ... ... 0'1 0'0 0'1 6050 166'2 0'0 166'2 ... ... 0.102619
0.017927 ... ... 0'1 0'0 0'1 6100 171'2 0'0 171'2 ... ... 0.101623
0.017632 ... ... 0'1 0'0 0'1 6150 176'2 0'0 176'2 ... ... 0.100677
0.017351 ... ... 0'1 0'0 0'1 6200 181'2 0'0 181'2 ... ... 0.099776
0.016824 ... ... 0'1 0'0 0'1 6300 191'2 0'0 191'2 ... ... 0.098101
0.016343 ... ... 0'1 0'0 0'1 6400 201'2 0'0 201'2 ... ... 0.096576
0.015902 ... ... 0'1 0'0 0'1 6500 211'2 0'0 211'2 ... ... 0.095183
0.015495 ... ... 0'1 0'0 0'1 6600 221'2 0'0 221'2 ... ... 0.093907
0.015118 ... ... 0'1 0'0 0'1 6700 231'2 0'0 231'2 ... ... 0.092735
0.014769 ... ... 0'1 0'0 0'1 6800 241'2 0'0 241'2 ... ... 0.091656
0.014443 ... ... 0'1 0'0 0'1 6900 251'2 0'0 251'2 ... ... 0.09066
0.014139 ... ... 0'1 0'0 0'1 7000 261'2 0'0 261'2 ... ... 0.08974
0.013855 ... ... 0'1 0'0 0'1 7100 271'2 0'0 271'2 ... ... 0.088887
0.013589 ... ... 0'1 0'0 0'1 7200 281'2 0'0 281'2 ... ... 0.088097
0.013337 ... ... 0'1 0'0 0'1 7300 291'2 0'0 291'2 ... ... 0.087363
0.0131 ... ... 0'1 0'0 0'1 7400 301'2 0'0 301'2 ... ... 0.08668
0.012877 ... ... 0'1 0'0 0'1 7500 311'2 0'0 311'2 ... ... 0.086045
0.012666 ... ... 0'1 0'0 0'1 7600 321'2 0'0 321'2 ... ... 0.085452
0.012465 ... ... 0'1 0'0 0'1 7700 331'2 0'0 331'2 ... ... 0.0849
0.012275 ... ... 0'1 0'0 0'1 7800 341'2 0'0 341'2 ... ... 0.084384
0.012094 ... ... 0'1 0'0 0'1 7900 351'2 0'0 351'2 ... ... 0.083902
0.011923 ... ... 0'1 0'0 0'1 8000 361'2 0'0 361'2 ... ... 0.083452
0.011759 ... ... 0'1 0'0 0'1 8100 371'2 0'0 371'2 ... ... 0.083031
0.011603 ... ... 0'1 0'0 0'1 8200 381'2 0'0 381'2 ... ... 0.082637
0.011453 ... ... 0'1 0'0 0'1 8300 391'2 0'0 391'2 ... ... 0.082269
0.011309 ... ... 0'1 0'0 0'1 8400 401'2 0'0 401'2 ... ... 0.081924
0.011172 ... ... 0'1 0'0 0'1 8500 411'2 0'0 411'2 ... ... 0.081601
0.011041 ... ... 0'1 0'0 0'1 8600 421'2 0'0 421'2 ... ... 0.081299
0.010915 ... ... 0'1 0'0 0'1 8700 431'2 0'0 431'2 ... ... 0.081016
0.010566 ... ... 0'1 0'0 0'1 9000 461'2 0'0 461'2 ... ... 0.080273
0.009276 ... ... 0'1 0'0 0'1 10500 611'2 0'0 611'2 ... ... 0.078232
0.008632 ... ... 0'1 0'0 0'1 11600 721'2 0'0 721'2 ... ... 0.077834

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.