DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 0'
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... ... ... ... 2700 ... ... ... ... ... 0
0 ... ... 271'0 -11'2 259'6 2800 0'1 0'0 0'1 ... ... 0.012391
0 ... ... 261'0 -11'2 249'6 2900 0'1 0'0 0'1 ... ... 0.012962
0 ... ... 251'0 -11'2 239'6 3000 0'1 0'0 0'1 ... ... 0.013567
0 ... ... 241'0 -11'2 229'6 3100 0'1 0'0 0'1 ... ... 0.01421
0 ... ... 231'0 -11'2 219'6 3200 0'1 0'0 0'1 ... ... 0.014897
0 ... ... 221'0 -11'2 209'6 3300 0'1 0'0 0'1 ... ... 0.015632
0 ... ... 211'0 -11'2 199'6 3400 0'1 0'0 0'1 ... ... 0.016424
0 ... ... 201'0 -11'2 189'6 3500 0'1 0'0 0'1 ... ... 0.017277
0 ... ... 191'0 -11'2 179'6 3600 0'1 0'0 0'1 ... ... 0.018202
0 ... ... 181'0 -11'2 169'6 3700 0'1 0'0 0'1 ... ... 0.01921
0 ... ... 171'0 -11'2 159'6 3800 0'1 0'0 0'1 ... ... 0.020314
0 ... ... 161'0 -11'2 149'6 3900 0'1 0'0 0'1 ... ... 0.021532
0 ... ... 151'0 -11'2 139'6 4000 0'1 0'0 0'1 ... ... 0.022881
0 ... ... ... ... ... 4050 ... ... ... ... ... 0
0 ... ... 141'0 -11'2 129'6 4100 0'1 0'0 0'1 ... ... 0.024391
0 ... ... 136'0 -11'2 124'6 4150 0'1 0'0 0'1 ... ... 0.025216
0 ... ... 131'0 -11'2 119'6 4200 0'1 0'0 0'1 ... ... 0.026093
0 ... ... 126'0 -11'2 114'6 4250 0'1 0'0 0'1 ... ... 0.02703
0 ... ... 121'0 -11'2 109'6 4300 0'1 0'0 0'1 ... ... 0.028033
0 ... ... 116'0 -11'2 104'6 4350 0'1 0'0 0'1 ... ... 0.029108
0 ... ... 111'0 -11'2 99'6 4400 0'1 0'0 0'1 ... ... 0.030267
0 ... ... 106'0 -11'2 94'6 4450 0'1 0'0 0'1 ... ... 0.031522
0 ... ... 101'0 -11'2 89'6 4500 0'1 0'0 0'1 ... ... 0.032879
0 ... ... 96'0 -11'1 84'7 4550 0'2 0'1 0'1 ... ... 0.054699
0 ... ... 91'1 -11'2 79'7 4600 0'2 0'0 0'2 ... ... 0.05716
0 ... ... 86'1 -11'1 75'0 4650 0'3 0'1 0'2 ... ... 0.07736
0 ... ... 81'2 -11'1 70'1 4700 0'4 0'1 0'3 ... ... 0.096492
0 ... ... 76'2 -11'0 65'2 4750 0'5 0'1 0'4 ... ... 0.115264
0 ... ... 71'4 -11'0 60'4 4800 0'7 0'2 0'5 ... ... 0.145866
0 ... ... 66'5 -10'7 55'6 4850 1'1 0'3 0'6 ... ... 0.174765
0 ... ... 61'7 -10'7 51'0 4900 1'3 0'3 1'0 ... ... 0.202943
0 ... ... 57'1 -10'5 46'4 4950 1'7 0'5 1'2 2'2 2'2 0.246107
0.134654 ... ... 52'4 -10'3 42'1 5000 2'3 0'6 1'5 ... ... 0.285746
0.229291 ... ... 48'0 -10'1 37'7 5050 3'1 1'0 2'1 ... ... 0.332803
0.305181 ... ... 43'5 -9'7 33'6 5100 4'1 1'3 2'6 ... ... 0.381914
0.378989 ... ... 39'3 -9'3 30'0 5150 5'2 1'6 3'4 ... ... 0.426678
0.437815 ... ... 35'3 -9'0 26'3 5200 6'6 2'2 4'4 ... ... 0.469628
0.487817 ... ... 31'5 -8'4 23'1 5250 8'3 2'6 5'5 7'3 6'6 0.504692
0.525007 ... ... 28'0 -7'7 20'1 5300 10'3 3'2 7'1 12'3 12'3 0.532858
0.549647 ... ... 24'6 -7'3 17'3 5350 12'5 3'7 8'6 14'5 12'1 0.552071
0.562143 18'0 15'2 21'6 -6'6 15'0 5400 15'2 4'4 10'6 16'3 14'6 0.562211
0.56312 ... ... 19'0 -6'2 12'6 5450 18'0 5'0 13'0 14'7 14'7 0.563559
0.553873 ... ... 16'4 -5'5 10'7 5500 21'1 5'5 15'4 ... ... 0.557031
0.536128 ... ... 14'2 -5'0 9'2 5550 24'4 6'2 18'2 ... ... 0.543965
0.511973 8'3 7'4 12'2 -4'3 7'7 5600 28'1 6'7 21'2 ... ... 0.526007
0.483902 ... ... 10'4 -3'6 6'6 5650 31'7 7'3 24'4 ... ... 0.504031
0.452593 ... ... 9'0 -3'2 5'6 5700 35'7 8'0 27'7 ... ... 0.480445
0.419295 ... ... 7'5 -2'6 4'7 5750 40'0 8'3 31'5 ... ... 0.455606
0.388876 ... ... 6'5 -2'3 4'2 5800 44'3 8'7 35'4 ... ... 0.432786
0.356402 ... ... 5'5 -2'0 3'5 5850 48'6 9'1 39'5 ... ... 0.40896
0.326228 ... ... 4'7 -1'6 3'1 5900 53'2 9'4 43'6 ... ... 0.38694
0.299917 2'7 2'7 4'2 -1'4 2'6 5950 57'7 9'6 48'1 ... ... 0.367632
0.272865 2'2 2'2 3'6 -1'3 2'3 6000 62'4 10'0 52'4 ... ... 0.348322
0.251513 2'0 2'0 3'2 -1'1 2'1 6050 67'1 10'0 57'1 ... ... 0.328907
0.230042 ... ... 2'7 -1'0 1'7 6100 71'7 10'2 61'5 ... ... 0.31337
0.20821 ... ... 2'4 -0'7 1'5 6150 76'6 10'3 66'3 ... ... 0.302274
0.185733 ... ... 2'2 -0'7 1'3 6200 81'4 10'4 71'0 ... ... 0.28738
0.171682 ... ... 2'0 -0'6 1'2 6250 86'3 10'5 75'6 ... ... 0.277121
0.157783 ... ... 1'6 -0'5 1'1 6300 91'2 10'6 80'4 ... ... 0.267247
0.143929 ... ... 1'4 -0'4 1'0 6350 96'1 10'6 85'3 ... ... 0.257717
0.140301 ... ... 1'3 -0'3 1'0 6400 101'0 10'7 90'1 ... ... 0.248484
0.126814 ... ... 1'2 -0'3 0'7 6450 105'7 10'7 95'0 ... ... 0.23952
0.113092 0'6 0'6 1'1 -0'3 0'6 6500 110'7 11'0 99'7 ... ... 0.235645
0.110509 ... ... 1'0 -0'2 0'6 6550 115'6 11'0 104'6 ... ... 0.227221
0.096754 ... ... 0'7 -0'2 0'5 6600 120'6 11'0 109'6 ... ... 0.223875
0.094678 ... ... 0'7 -0'2 0'5 6650 125'5 11'0 114'5 ... ... 0.215894
0.092728 ... ... 0'6 -0'1 0'5 6700 130'5 11'1 119'4 ... ... 0.212992
0.078988 ... ... 0'6 -0'2 0'4 6750 135'4 11'0 124'4 ... ... 0.205378
0.077444 ... ... 0'5 -0'1 0'4 6800 140'4 11'1 129'3 ... ... 0.202853
0.075985 ... ... 0'5 -0'1 0'4 6850 145'4 11'1 134'3 ... ... 0.200467
0.061864 ... ... 0'4 -0'1 0'3 6900 150'4 11'2 139'2 ... ... 0.198209
0.060747 ... ... 0'4 -0'1 0'3 6950 155'3 11'1 144'2 ... ... 0.191259
0.059687 ... ... 0'4 -0'1 0'3 7000 160'3 11'1 149'2 ... ... 0.189282
0.058681 0'3 0'3 0'3 0'0 0'3 7050 165'3 11'1 154'2 ... ... 0.187404
0.043874 ... ... 0'3 -0'1 0'2 7100 170'3 11'2 159'1 ... ... 0.18562
0.043155 ... ... 0'3 -0'1 0'2 7150 175'3 11'2 164'1 ... ... 0.183921
0.04247 ... ... 0'3 -0'1 0'2 7200 180'2 11'1 169'1 ... ... 0.177603
0.041814 ... ... 0'3 -0'1 0'2 7250 185'2 11'1 174'1 ... ... 0.176109
0.041187 ... ... 0'2 0'0 0'2 7300 190'2 11'1 179'1 ... ... 0.174683
0.040587 ... ... 0'2 0'0 0'2 7350 195'2 11'2 184'0 ... ... 0.173323
0.040012 ... ... 0'2 0'0 0'2 7400 200'2 11'2 189'0 ... ... 0.172022
0.039463 ... ... 0'2 0'0 0'2 7450 205'2 11'2 194'0 ... ... 0.170779
0.023779 ... ... 0'2 -0'1 0'1 7500 210'2 11'2 199'0 ... ... 0.169589
0.023454 ... ... 0'2 -0'1 0'1 7550 215'2 11'2 204'0 ... ... 0.16845
0.02314 ... ... 0'2 -0'1 0'1 7600 220'2 11'2 209'0 ... ... 0.167358
0.022838 ... ... 0'2 -0'1 0'1 7650 225'2 11'2 214'0 ... ... 0.166311
0.022547 ... ... 0'1 0'0 0'1 7700 230'2 11'2 219'0 ... ... 0.165307
0.022268 ... ... 0'1 0'0 0'1 7750 235'2 11'2 224'0 ... ... 0.164343
0.021998 ... ... 0'1 0'0 0'1 7800 240'2 11'2 229'0 ... ... 0.163417
0.021739 ... ... 0'1 0'0 0'1 7850 245'2 11'2 234'0 ... ... 0.162528
0.02149 ... ... 0'1 0'0 0'1 7900 250'2 11'2 239'0 ... ... 0.161673
0.021012 ... ... 0'1 0'0 0'1 8000 260'2 11'2 249'0 ... ... 0.160058
0.020566 ... ... 0'1 0'0 0'1 8100 270'2 11'2 259'0 ... ... 0.158563
0.020148 ... ... 0'1 0'0 0'1 8200 280'2 11'2 269'0 ... ... 0.157175
0.019756 ... ... 0'1 0'0 0'1 8300 290'2 11'2 279'0 ... ... 0.155885
0.019384 ... ... 0'1 0'0 0'1 8400 300'2 11'2 289'0 ... ... 0.154685
0.019034 ... ... 0'1 0'0 0'1 8500 310'2 11'2 299'0 ... ... 0.153566
0.018704 ... ... 0'1 0'0 0'1 8600 320'2 11'2 309'0 ... ... 0.152524
0.018391 ... ... 0'1 0'0 0'1 8700 330'2 11'2 319'0 ... ... 0.151551
0.018095 ... ... 0'1 0'0 0'1 8800 340'2 11'2 329'0 ... ... 0.150643
0.017812 ... ... 0'1 0'0 0'1 8900 350'2 11'2 339'0 ... ... 0.149793
0.017542 ... ... 0'1 0'0 0'1 9000 360'2 11'2 349'0 ... ... 0.148999
0.017286 ... ... 0'1 0'0 0'1 9100 370'2 11'2 359'0 ... ... 0.148256
0.017042 ... ... 0'1 0'0 0'1 9200 380'2 11'2 369'0 ... ... 0.147561
0.016808 ... ... 0'1 0'0 0'1 9300 390'2 11'2 379'0 ... ... 0.146911
0.016585 ... ... 0'1 0'0 0'1 9400 400'2 11'2 389'0 ... ... 0.146302

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.