DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 567'2
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 277'4 1'6 279'2 2800 0'1 0'0 0'1 ... ... 0.009783
0 ... ... 267'4 1'6 269'2 2900 0'1 0'0 0'1 ... ... 0.010207
0 ... ... 257'4 1'6 259'2 3000 0'1 0'0 0'1 ... ... 0.010654
0 ... ... 247'4 1'6 249'2 3100 0'1 0'0 0'1 ... ... 0.011127
0 ... ... 237'4 1'6 239'2 3200 0'1 0'0 0'1 ... ... 0.011628
0 ... ... 227'4 1'6 229'2 3300 0'1 0'0 0'1 ... ... 0.01216
0 ... ... 217'4 1'6 219'2 3400 0'1 0'0 0'1 ... ... 0.012727
0 ... ... 207'4 1'6 209'2 3500 0'1 0'0 0'1 ... ... 0.013333
0 ... ... 197'4 1'6 199'2 3600 0'1 0'0 0'1 ... ... 0.013985
0 ... ... 187'4 1'6 189'2 3700 0'1 0'0 0'1 ... ... 0.014687
0 ... ... 177'4 1'6 179'2 3800 0'1 0'0 0'1 ... ... 0.015446
0 ... ... 167'4 1'6 169'2 3900 0'1 0'0 0'1 ... ... 0.016272
0 ... ... 157'4 1'6 159'2 4000 0'1 0'0 0'1 ... ... 0.017173
0 ... ... 147'4 1'6 149'2 4100 0'1 0'0 0'1 ... ... 0.018165
0 ... ... 142'4 1'6 144'2 4150 0'1 0'0 0'1 ... ... 0.018699
0 ... ... 137'4 1'6 139'2 4200 0'1 0'0 0'1 ... ... 0.019261
0 ... ... 132'4 1'6 134'2 4250 0'1 0'0 0'1 ... ... 0.019853
0 ... ... 127'4 1'6 129'2 4300 0'1 0'0 0'1 ... ... 0.02048
0 ... ... 122'4 1'6 124'2 4350 0'1 0'0 0'1 ... ... 0.021145
0 ... ... 117'4 1'6 119'2 4400 0'1 0'0 0'1 ... ... 0.021851
0 ... ... 112'4 1'6 114'2 4450 0'1 0'0 0'1 ... ... 0.022601
0 ... ... 107'4 1'6 109'2 4500 0'1 0'0 0'1 ... ... 0.023403
0 ... ... 102'5 1'6 104'3 4550 0'1 -0'1 0'2 ... ... 0.024261
0 ... ... 97'5 1'6 99'3 4600 0'2 0'0 0'2 ... ... 0.040383
0 ... ... 92'5 1'6 94'3 4650 0'2 0'0 0'2 ... ... 0.041904
0 ... ... 87'6 1'6 89'4 4700 0'3 0'0 0'3 ... ... 0.056598
0 ... ... 82'6 1'6 84'4 4750 0'3 0'0 0'3 ... ... 0.05883
0 ... ... 77'7 1'6 79'5 4800 0'4 0'0 0'4 ... ... 0.073174
0 ... ... 73'0 1'6 74'6 4850 0'5 0'0 0'5 ... ... 0.087092
0 ... ... 68'2 1'6 70'0 4900 0'7 0'1 0'6 ... ... 0.110045
0 ... ... 63'3 1'7 65'2 4950 1'0 0'0 1'0 ... ... 0.123466
0 ... ... 58'6 1'6 60'4 5000 1'3 0'0 1'3 ... ... 0.15215
0 ... ... 54'1 1'6 55'7 5050 1'5 -0'1 1'6 ... ... 0.17245
0 ... ... 49'5 1'5 51'2 5100 2'1 -0'1 2'2 1'6 1'6 0.203849
0 ... ... 45'2 1'4 46'6 5150 2'5 -0'2 2'7 ... ... 0.232953
0 ... ... 41'1 1'2 42'3 5200 3'2 -0'3 3'5 3'4 3'4 0.264421
0 ... ... 37'0 1'2 38'2 5250 4'0 -0'5 4'5 ... ... 0.296932
0 ... ... 33'2 1'0 34'2 5300 5'0 -0'6 5'6 ... ... 0.331734
0 ... ... 29'4 0'7 30'3 5350 6'1 -1'0 7'1 6'2 6'2 0.364385
0 ... ... 26'1 0'5 26'6 5400 7'4 -1'1 8'5 8'4 8'4 0.395574
0.243941 ... ... 23'0 0'3 23'3 5450 9'1 -1'3 10'4 10'2 6'2 0.423557
0.366435 ... ... 20'0 0'3 20'3 5500 11'1 -1'4 12'5 ... ... 0.447561
0.430419 ... ... 17'3 0'1 17'4 5550 13'2 -1'5 14'7 ... ... 0.465698
0.467822 ... ... 15'1 -0'1 15'0 5600 15'6 -1'6 17'4 17'0 11'5 0.478435
0.484886 ... ... 13'0 -0'2 12'6 5650 18'4 -2'0 20'4 ... ... 0.48553
0.486504 15'6 14'0 11'1 -0'2 10'7 5700 21'5 -2'0 23'5 24'0 15'3 0.487443
0.476142 9'2 7'7 9'5 -0'4 9'1 5750 24'7 -2'1 27'0 28'2 24'6 0.484898
0.457304 12'0 7'6 8'1 -0'3 7'6 5800 28'3 -2'2 30'5 ... ... 0.478735
0.431952 9'5 9'5 7'0 -0'4 6'4 5850 32'2 -2'2 34'4 ... ... 0.470204
0.403391 6'6 6'4 6'0 -0'4 5'4 5900 36'1 -2'2 38'3 ... ... 0.459531
0.372402 ... ... 5'1 -0'4 4'5 5950 40'2 -2'2 42'4 ... ... 0.448047
0.340408 6'2 4'6 4'3 -0'4 3'7 6000 44'4 -2'2 46'6 ... ... 0.436064
0.308875 4'1 4'0 3'5 -0'3 3'2 6050 48'7 -2'2 51'1 ... ... 0.424107
0.274489 3'3 3'3 3'1 -0'4 2'5 6100 53'3 -2'1 55'4 ... ... 0.412637
0.247987 3'5 3'2 2'5 -0'3 2'2 6150 57'7 -2'1 60'0 ... ... 0.400995
0.220503 3'2 2'0 2'2 -0'3 1'7 6200 62'4 -2'1 64'5 ... ... 0.390365
0.198841 2'4 2'4 1'7 -0'2 1'5 6250 67'2 -2'0 69'2 ... ... 0.381048
0.176829 2'4 2'4 1'5 -0'2 1'3 6300 72'0 -2'0 74'0 ... ... 0.371958
0.154075 2'1 2'1 1'3 -0'2 1'1 6350 76'6 -2'0 78'6 ... ... 0.36308
0.139871 ... ... 1'2 -0'2 1'0 6400 81'5 -2'0 83'5 ... ... 0.355837
0.125804 ... ... 1'1 -0'2 0'7 6450 86'4 -2'0 88'4 ... ... 0.348879
0.111713 1'1 0'6 1'0 -0'2 0'6 6500 91'3 -2'0 93'3 ... ... 0.342184
0.09741 ... ... 0'7 -0'2 0'5 6550 96'2 -2'0 98'2 ... ... 0.335732
0.094609 ... ... 0'6 -0'1 0'5 6600 101'2 -1'7 103'1 ... ... 0.331073
0.080334 ... ... 0'6 -0'2 0'4 6650 106'1 -1'7 108'0 ... ... 0.325083
0.07819 ... ... 0'5 -0'1 0'4 6700 111'1 -1'7 113'0 ... ... 0.320891
0.076199 ... ... 0'4 0'0 0'4 6750 116'1 -1'6 117'7 ... ... 0.316911
0.074347 ... ... 0'4 0'0 0'4 6800 121'0 -1'6 122'6 ... ... 0.311504
0.06045 ... ... 0'3 0'0 0'3 6850 126'0 -1'6 127'6 ... ... 0.307894
0.059062 ... ... 0'3 0'0 0'3 6900 131'0 -1'6 132'6 ... ... 0.30445
0.057759 ... ... 0'2 0'1 0'3 6950 135'7 -1'6 137'5 ... ... 0.29951
0.043188 ... ... 0'2 0'0 0'2 7000 140'7 -1'6 142'5 ... ... 0.296366
0.042274 ... ... 0'2 0'0 0'2 7050 145'7 -1'6 147'5 ... ... 0.293356
0.041413 ... ... 0'2 0'0 0'2 7100 150'7 -1'6 152'5 ... ... 0.290472
0.0406 ... ... 0'2 0'0 0'2 7150 155'7 -1'5 157'4 ... ... 0.287707
0.02455 ... ... 0'2 -0'1 0'1 7200 160'6 -1'6 162'4 ... ... 0.283376
0.024077 ... ... 0'2 -0'1 0'1 7250 165'6 -1'6 167'4 ... ... 0.280826
0.023628 ... ... 0'2 -0'1 0'1 7300 170'6 -1'6 172'4 ... ... 0.278374
0.023202 ... ... 0'1 0'0 0'1 7350 175'6 -1'6 177'4 ... ... 0.276013
0.022797 ... ... 0'1 0'0 0'1 7400 180'6 -1'6 182'4 ... ... 0.273739
0.022411 ... ... 0'1 0'0 0'1 7450 185'6 -1'6 187'4 ... ... 0.271547
0.022044 ... ... 0'1 0'0 0'1 7500 190'6 -1'6 192'4 ... ... 0.269432
0.021692 ... ... 0'1 0'0 0'1 7550 195'6 -1'6 197'4 ... ... 0.267391
0.021355 ... ... 0'1 0'0 0'1 7600 200'6 -1'6 202'4 ... ... 0.265418
0.021034 ... ... 0'1 0'0 0'1 7650 205'6 -1'6 207'4 ... ... 0.26351
0.020727 ... ... 0'1 0'0 0'1 7700 210'6 -1'6 212'4 ... ... 0.261665
0.020433 ... ... 0'1 0'0 0'1 7750 215'6 -1'6 217'4 ... ... 0.25988
0.020151 ... ... 0'1 0'0 0'1 7800 220'6 -1'6 222'4 ... ... 0.25815
0.019878 ... ... 0'1 0'0 0'1 7850 225'6 -1'6 227'4 ... ... 0.256475
0.019616 ... ... 0'1 0'0 0'1 7900 230'6 -1'6 232'4 ... ... 0.25485
0.019363 ... ... 0'1 0'0 0'1 7950 235'6 -1'6 237'4 ... ... 0.253274
0.01912 ... ... 0'1 0'0 0'1 8000 240'6 -1'6 242'4 ... ... 0.251745
0.018661 ... ... 0'1 0'0 0'1 8100 250'6 -1'6 252'4 ... ... 0.248816
0.018234 ... ... 0'1 0'0 0'1 8200 260'6 -1'6 262'4 ... ... 0.246051
0.017834 ... ... 0'1 0'0 0'1 8300 270'6 -1'6 272'4 ... ... 0.243435
0.017459 ... ... 0'1 0'0 0'1 8400 280'6 -1'6 282'4 ... ... 0.240956
0.017107 ... ... 0'1 0'0 0'1 8500 290'6 -1'6 292'4 ... ... 0.238603
0.016776 ... ... 0'1 0'0 0'1 8600 300'6 -1'6 302'4 ... ... 0.236368
0.016463 ... ... 0'1 0'0 0'1 8700 310'6 -1'6 312'4 ... ... 0.234241
0.016168 ... ... 0'1 0'0 0'1 8800 320'6 -1'6 322'4 ... ... 0.232215
0.015889 ... ... 0'1 0'0 0'1 8900 330'6 -1'6 332'4 ... ... 0.230283
0.015625 ... ... 0'1 0'0 0'1 9000 340'6 -1'6 342'4 ... ... 0.228438
0.015374 ... ... 0'1 0'0 0'1 9100 350'6 -1'6 352'4 ... ... 0.226675
0.015134 ... ... 0'1 0'0 0'1 9200 360'6 -1'6 362'4 ... ... 0.224989
0.014906 ... ... 0'1 0'0 0'1 9300 370'6 -1'6 372'4 ... ... 0.223374
0.014689 ... ... 0'1 0'0 0'1 9400 380'6 -1'6 382'4 ... ... 0.221826
0.014482 ... ... 0'1 0'0 0'1 9500 390'6 -1'6 392'4 ... ... 0.220341
0.014285 ... ... 0'1 0'0 0'1 9600 400'6 -1'6 402'4 ... ... 0.218916
0.014095 ... ... 0'1 0'0 0'1 9700 410'6 -1'6 412'4 ... ... 0.217547
0.013913 ... ... 0'1 0'0 0'1 9800 420'6 -1'6 422'4 ... ... 0.216231
0.013739 ... ... 0'1 0'0 0'1 9900 430'6 -1'6 432'4 ... ... 0.214965
0.013572 ... ... 0'1 0'0 0'1 10000 440'6 -1'6 442'4 ... ... 0.213746
0.013412 ... ... 0'1 0'0 0'1 10100 450'6 -1'6 452'4 ... ... 0.212572
0.013258 ... ... 0'1 0'0 0'1 10200 460'6 -1'6 462'4 ... ... 0.211441
0.013109 ... ... 0'1 0'0 0'1 10300 470'6 -1'6 472'4 ... ... 0.21035
0.012966 ... ... 0'1 0'0 0'1 10400 480'6 -1'6 482'4 ... ... 0.209298
0.012827 ... ... 0'1 0'0 0'1 10500 490'6 -1'6 492'4 ... ... 0.208281
0.012694 ... ... 0'1 0'0 0'1 10600 500'6 -1'6 502'4 ... ... 0.2073
0.012566 ... ... 0'1 0'0 0'1 10700 510'6 -1'6 512'4 ... ... 0.206352
0.012442 ... ... 0'1 0'0 0'1 10800 520'6 -1'6 522'4 ... ... 0.205435
0.012322 ... ... 0'1 0'0 0'1 10900 530'6 -1'6 532'4 ... ... 0.204548
0.012207 ... ... 0'1 0'0 0'1 11000 540'6 -1'6 542'4 ... ... 0.20369
0.012094 ... ... 0'1 0'0 0'1 11100 550'6 -1'6 552'4 ... ... 0.20286
0.011985 ... ... 0'1 0'0 0'1 11200 560'6 -1'6 562'4 ... ... 0.202056
0.011879 ... ... 0'1 0'0 0'1 11300 570'6 -1'6 572'4 ... ... 0.201277
0.011777 ... ... 0'1 0'0 0'1 11400 580'6 -1'6 582'4 ... ... 0.200522
0.011678 ... ... 0'1 0'0 0'1 11500 590'6 -1'6 592'4 ... ... 0.19979
0.011223 ... ... 0'1 0'0 0'1 12000 640'6 -1'6 642'4 ... ... 0.196446

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.