DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'2
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.13597 ... ... 267'6 -1'4 266'2 2700 0'1 0'0 0'1 ... ... 0.021243
0.138446 ... ... 257'6 -1'4 256'2 2800 0'1 0'0 0'1 ... ... 0.022224
0.14088 ... ... 247'6 -1'4 246'2 2900 0'1 0'0 0'1 ... ... 0.02326
0.143271 ... ... 237'6 -1'4 236'2 3000 0'1 0'0 0'1 ... ... 0.024361
0.145624 ... ... 227'6 -1'4 226'2 3100 0'1 0'0 0'1 ... ... 0.025536
0.147939 ... ... 217'6 -1'4 216'2 3200 0'1 0'0 0'1 ... ... 0.026791
0.150218 ... ... 207'6 -1'4 206'2 3300 0'1 0'0 0'1 ... ... 0.028137
0.152464 ... ... 197'6 -1'4 196'2 3400 0'1 0'0 0'1 ... ... 0.029588
0.154677 ... ... 187'6 -1'4 186'2 3500 0'1 0'0 0'1 ... ... 0.031155
0.156859 ... ... 177'6 -1'4 176'2 3600 0'1 0'0 0'1 ... ... 0.03286
0.159012 ... ... 167'6 -1'4 166'2 3700 0'1 0'0 0'1 ... ... 0.034724
0.161136 ... ... 157'6 -1'4 156'2 3800 0'1 0'0 0'1 ... ... 0.036771
0.163233 ... ... 147'6 -1'4 146'2 3900 0'1 0'0 0'1 ... ... 0.039035
0.165304 ... ... 137'6 -1'4 136'2 4000 0'1 0'0 0'1 ... ... 0.041555
0.16735 ... ... 127'6 -1'4 126'2 4100 0'1 0'0 0'1 ... ... 0.044389
0.168363 ... ... 122'6 -1'4 121'2 4150 0'2 0'0 0'2 ... ... 0.073964
0.169371 ... ... 117'6 -1'4 116'2 4200 0'2 0'0 0'2 ... ... 0.076525
0.170373 ... ... 112'6 -1'4 111'2 4250 0'2 0'0 0'2 ... ... 0.079263
0.171369 ... ... 107'6 -1'4 106'2 4300 0'3 0'1 0'2 ... ... 0.107041
0.188168 ... ... 102'7 -1'4 101'3 4350 0'3 0'0 0'3 ... ... 0.111018
0.190037 94'1 94'1 97'7 -1'4 96'3 4400 0'4 0'1 0'3 ... ... 0.137985
0.208204 ... ... 93'0 -1'4 91'4 4450 0'4 0'0 0'4 ... ... 0.143376
0.226982 ... ... 88'0 -1'3 86'5 4500 0'5 0'0 0'5 0'6 0'6 0.170576
0.246499 ... ... 83'2 -1'4 81'6 4550 0'7 0'1 0'6 ... ... 0.215529
0.266892 ... ... 78'3 -1'4 76'7 4600 1'0 0'0 1'0 ... ... 0.241641
0.302255 ... ... 73'6 -1'5 72'1 4650 1'2 0'0 1'2 ... ... 0.283577
0.349872 ... ... 69'0 -1'4 67'4 4700 1'5 0'0 1'5 1'4 1'4 0.337345
0.406252 ... ... 64'4 -1'4 63'0 4750 2'1 0'0 2'1 ... ... 0.398811
0.468081 ... ... 60'1 -1'4 58'5 4800 2'5 0'0 2'5 3'0 2'5 0.455706
0.532594 ... ... 55'6 -1'3 54'3 4850 3'3 0'0 3'3 3'5 3'5 0.524699
0.597581 ... ... 51'5 -1'3 50'2 4900 4'2 0'0 4'2 4'4 3'7 0.592992
0.661287 ... ... 47'6 -1'4 46'2 4950 5'2 0'0 5'2 5'5 5'2 0.659037
0.72229 ... ... 44'0 -1'5 42'3 5000 6'3 0'0 6'3 7'2 6'2 0.721602
0.784369 ... ... 40'3 -1'4 38'7 5050 7'6 -0'1 7'7 8'4 7'2 0.78217
0.840164 ... ... 37'0 -1'3 35'5 5100 9'4 0'0 9'4 10'3 9'0 0.839195
0.886787 ... ... 33'7 -1'3 32'4 5150 11'3 0'1 11'2 12'6 11'0 0.886491
0.925102 ... ... 30'7 -1'2 29'5 5200 13'4 0'2 13'2 14'2 13'4 0.92511
0.95404 28'0 26'0 28'2 -1'3 26'7 5250 15'6 0'2 15'4 16'0 16'0 0.95412
0.974089 25'4 23'7 25'5 -1'1 24'4 5300 18'2 0'2 18'0 19'5 18'3 0.974064
0.985044 21'6 21'6 23'2 -1'1 22'1 5350 21'0 0'3 20'5 21'5 21'5 0.985033
0.987596 19'6 19'4 21'1 -1'0 20'1 5400 23'7 0'4 23'3 ... ... 0.987598
0.982505 17'7 17'7 19'1 -0'7 18'2 5450 27'0 0'5 26'3 28'5 28'0 0.982568
0.970559 17'3 14'6 17'3 -0'7 16'4 5500 30'2 0'6 29'4 30'2 30'2 0.970809
0.95305 15'6 14'3 15'5 -0'5 15'0 5550 33'5 0'7 32'6 ... ... 0.953125
0.929931 15'3 12'1 14'1 -0'5 13'4 5600 37'1 0'7 36'2 ... ... 0.930306
0.903473 12'4 11'2 12'6 -0'4 12'2 5650 40'6 0'7 39'7 ... ... 0.903169
0.872503 12'5 10'4 11'4 -0'4 11'0 5700 44'5 1'0 43'5 ... ... 0.874163
0.84078 10'1 10'0 10'3 -0'3 10'0 5750 48'4 1'1 47'3 ... ... 0.841485
0.80571 9'2 9'0 9'3 -0'3 9'0 5800 52'4 1'1 51'3 ... ... 0.807321
0.769935 8'5 8'5 8'4 -0'3 8'1 5850 56'4 1'0 55'4 ... ... 0.769817
0.731118 ... ... 7'5 -0'3 7'2 5900 60'6 1'1 59'5 ... ... 0.735486
0.696907 7'5 7'5 6'7 -0'2 6'5 5950 65'0 1'1 63'7 ... ... 0.699146
0.661077 6'3 5'3 6'2 -0'2 6'0 6000 69'3 1'2 68'1 ... ... 0.664949
0.623342 ... ... 5'5 -0'2 5'3 6050 73'6 1'2 72'4 ... ... 0.629225
0.589013 5'2 5'2 5'1 -0'2 4'7 6100 78'2 1'2 77'0 ... ... 0.597163
0.553296 4'4 4'4 4'5 -0'2 4'3 6150 82'6 1'2 81'4 ... ... 0.564123
0.522686 3'7 3'7 4'2 -0'2 4'0 6200 87'3 1'3 86'0 ... ... 0.536317
0.491316 ... ... 3'7 -0'2 3'5 6250 91'7 1'2 90'5 ... ... 0.501229
0.466756 3'4 3'4 3'4 -0'1 3'3 6300 96'5 1'3 95'2 ... ... 0.47943
0.433861 ... ... 3'2 -0'2 3'0 6350 101'2 1'2 100'0 ... ... 0.45004
0.408498 ... ... 3'0 -0'2 2'6 6400 106'0 1'3 104'5 ... ... 0.428114
0.391988 ... ... 2'6 -0'1 2'5 6450 110'6 1'3 109'3 ... ... 0.406159
0.366288 ... ... 2'4 -0'1 2'3 6500 115'5 1'4 114'1 ... ... 0.392968
0.350064 ... ... 2'2 0'0 2'2 6550 120'3 1'3 119'0 ... ... 0.371137
0.323609 ... ... 2'1 -0'1 2'0 6600 125'2 1'4 123'6 ... ... 0.35851
0.307383 ... ... 2'0 -0'1 1'7 6650 130'0 1'3 128'5 ... ... 0.336554
0.291216 ... ... 1'7 -0'1 1'6 6700 134'7 1'3 133'4 ... ... 0.324323
0.275056 ... ... 1'6 -0'1 1'5 6750 139'6 1'3 138'3 ... ... 0.312313
0.258842 ... ... 1'5 -0'1 1'4 6800 144'5 1'3 143'2 ... ... 0.300497
0.254827 ... ... 1'4 0'0 1'4 6850 149'5 1'4 148'1 ... ... 0.299146
0.238826 ... ... 1'3 0'0 1'3 6900 154'4 1'4 153'0 ... ... 0.287828
0.222629 ... ... 1'2 0'0 1'2 6950 159'3 1'4 157'7 ... ... 0.276637
0.219407 ... ... 1'2 0'0 1'2 7000 164'3 1'4 162'7 ... ... 0.276017
0.203223 ... ... 1'1 0'0 1'1 7050 169'2 1'4 167'6 ... ... 0.26522
0.200416 ... ... 1'1 0'0 1'1 7100 174'2 1'4 172'6 ... ... 0.264947
0.184123 ... ... 1'0 0'0 1'0 7150 179'1 1'4 177'5 ... ... 0.254491
0.181687 ... ... 1'0 0'0 1'0 7200 184'1 1'4 182'5 ... ... 0.254522
0.165155 ... ... 1'0 -0'1 0'7 7250 189'0 1'3 187'5 ... ... 0.24436
0.163053 ... ... 0'7 0'0 0'7 7300 194'0 1'4 192'4 ... ... 0.244661
0.161034 ... ... 0'7 0'0 0'7 7350 199'0 1'4 197'4 ... ... 0.244983
0.144332 ... ... 0'7 -0'1 0'6 7400 203'7 1'3 202'4 ... ... 0.235297
0.142606 ... ... 0'6 0'0 0'6 7450 208'7 1'4 207'3 ... ... 0.235847
0.140945 ... ... 0'6 0'0 0'6 7500 213'7 1'4 212'3 ... ... 0.236405
0.139345 ... ... 0'6 0'0 0'6 7550 218'7 1'4 217'3 ... ... 0.236968
0.122458 ... ... 0'6 -0'1 0'5 7600 223'7 1'4 222'3 ... ... 0.237538
0.121105 ... ... 0'6 -0'1 0'5 7650 228'7 1'4 227'3 ... ... 0.238113
0.119801 ... ... 0'5 0'0 0'5 7700 233'6 1'3 232'3 ... ... 0.229385
0.117324 ... ... 0'5 0'0 0'5 7800 243'6 1'4 242'2 ... ... 0.230877
0.099128 ... ... 0'5 -0'1 0'4 7900 253'6 1'4 252'2 ... ... 0.232359
0.097209 ... ... 0'4 0'0 0'4 8000 263'6 1'4 262'2 ... ... 0.233833
0.095408 ... ... 0'4 0'0 0'4 8100 273'6 1'4 272'2 ... ... 0.235297
0.093711 ... ... 0'4 0'0 0'4 8200 283'6 1'4 282'2 ... ... 0.236753
0.075614 ... ... 0'4 -0'1 0'3 8300 293'6 1'4 292'2 ... ... 0.238201
0.074335 ... ... 0'3 0'0 0'3 8400 303'6 1'4 302'2 ... ... 0.239639
0.073126 ... ... 0'3 0'0 0'3 8500 313'6 1'4 312'2 ... ... 0.24107
0.071981 ... ... 0'3 0'0 0'3 8600 323'6 1'4 322'2 ... ... 0.242492
0.070894 ... ... 0'3 0'0 0'3 8700 333'6 1'4 332'2 ... ... 0.243906
0.069858 ... ... 0'3 0'0 0'3 8800 343'6 1'4 342'2 ... ... 0.245313
0.068872 ... ... 0'3 0'0 0'3 8900 353'6 1'4 352'2 ... ... 0.246712
0.067932 ... ... 0'3 0'0 0'3 9000 363'6 1'4 362'2 ... ... 0.248102
0.050226 ... ... 0'3 -0'1 0'2 9100 373'6 1'4 372'2 ... ... 0.249486
0.049561 ... ... 0'2 0'0 0'2 9200 383'6 1'4 382'2 ... ... 0.250862
0.048924 ... ... 0'2 0'0 0'2 9300 393'6 1'4 392'2 ... ... 0.25223
0.048316 ... ... 0'2 0'0 0'2 9400 403'6 1'4 402'2 ... ... 0.253591
0.047733 ... ... 0'2 0'0 0'2 9500 413'6 1'4 412'2 ... ... 0.254946
0.047175 ... ... 0'2 0'0 0'2 9600 423'6 1'4 422'2 ... ... 0.256293
0.046638 ... ... 0'2 0'0 0'2 9700 433'6 1'4 432'2 ... ... 0.257633
0.04612 ... ... 0'2 0'0 0'2 9800 443'6 1'4 442'2 ... ... 0.258967
0.045622 ... ... 0'2 0'0 0'2 9900 453'6 1'4 452'2 ... ... 0.260294
0.045142 ... ... 0'2 0'0 0'2 10000 463'6 1'4 462'2 ... ... 0.261614
0.024525 ... ... 0'1 0'0 0'1 11000 563'6 1'4 562'2 ... ... 0.274478
0.022701 ... ... 0'1 0'0 0'1 12000 663'6 1'4 662'2 ... ... 0.286774
0.021299 ... ... 0'1 0'0 0'1 13000 763'6 1'4 762'2 ... ... 0.298571
0.020183 ... ... 0'1 0'0 0'1 14000 863'6 1'4 862'2 ... ... 0.30992
0.01927 ... ... 0'1 0'0 0'1 15000 963'6 1'4 962'2 ... ... 0.320866
0.016374 ... ... 0'1 0'0 0'1 20000 1463'6 1'4 1462'2 ... ... 0.370681

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.