DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 517'4
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
0.017375 ... ... ... ... 257'4 2600 0'1 ... ... ... ... 0.008193
0.01769 ... ... 254'6 -7'2 247'4 2700 0'1 0'0 0'1 ... ... 0.008585
0.017999 ... ... 244'6 -7'2 237'4 2800 0'1 0'0 0'1 ... ... 0.009
0.018304 ... ... 234'6 -7'2 227'4 2900 0'1 0'0 0'1 ... ... 0.009442
0.018604 ... ... 224'6 -7'2 217'4 3000 0'1 0'0 0'1 ... ... 0.009914
0.018899 ... ... 214'6 -7'2 207'4 3100 0'1 0'0 0'1 ... ... 0.01042
0.01919 ... ... 204'6 -7'2 197'4 3200 0'1 0'0 0'1 ... ... 0.010964
0.019477 ... ... 194'6 -7'2 187'4 3300 0'1 0'0 0'1 ... ... 0.011552
0.01976 ... ... 184'6 -7'2 177'4 3400 0'1 0'0 0'1 ... ... 0.012191
0.02004 ... ... 174'6 -7'2 167'4 3500 0'1 0'0 0'1 ... ... 0.012888
0.020316 ... ... 164'6 -7'2 157'4 3600 0'1 0'0 0'1 ... ... 0.013653
0.02059 ... ... 154'6 -7'2 147'4 3700 0'1 0'0 0'1 ... ... 0.014499
0.02086 ... ... 144'6 -7'2 137'4 3800 0'1 0'0 0'1 ... ... 0.015438
0.021126 ... ... 134'6 -7'2 127'4 3900 0'1 0'0 0'1 ... ... 0.016494
0.021258 ... ... 129'6 -7'2 122'4 3950 0'1 0'0 0'1 ... ... 0.017071
0.02139 ... ... 124'6 -7'2 117'4 4000 0'1 0'0 0'1 ... ... 0.017687
0.02152 ... ... 119'6 -7'2 112'4 4050 0'1 0'0 0'1 ... ... 0.018346
0.02165 ... ... 114'6 -7'2 107'4 4100 0'1 0'0 0'1 ... ... 0.019052
0.021779 ... ... 109'6 -7'2 102'4 4150 0'1 0'0 0'1 ... ... 0.019813
0.021908 ... ... 104'6 -7'2 97'4 4200 0'1 0'0 0'1 ... ... 0.020636
0.022035 ... ... 99'6 -7'2 92'4 4250 0'1 0'0 0'1 ... ... 0.021526
0.022163 ... ... 94'6 -7'2 87'4 4300 0'1 0'0 0'1 ... ... 0.022497
0.022289 ... ... 89'6 -7'2 82'4 4350 0'1 0'0 0'1 ... ... 0.023561
0.022415 ... ... 84'6 -7'2 77'4 4400 0'1 0'0 0'1 ... ... 0.024729
0.0386 ... ... 79'6 -7'1 72'5 4450 0'1 0'0 0'1 ... ... 0.026024
0.039833 ... ... 74'6 -7'1 67'5 4500 0'1 0'0 0'1 ... ... 0.027467
0.04122 ... ... 69'7 -7'2 62'5 4550 0'1 0'0 0'1 ... ... 0.029087
0.042791 ... ... 64'7 -7'2 57'5 4600 0'1 0'0 0'1 ... ... 0.030926
0.044596 ... ... 59'7 -7'2 52'5 4650 0'1 0'0 0'1 ... ... 0.033033
0.063635 ... ... 54'7 -7'1 47'6 4700 0'2 0'0 0'2 ... ... 0.055161
0.082094 ... ... 50'0 -7'1 42'7 4750 0'3 0'0 0'3 ... ... 0.075474
0.112347 ... ... 45'2 -7'1 38'1 4800 0'5 0'1 0'4 ... ... 0.107739
0.141047 ... ... 40'4 -7'1 33'3 4850 0'7 0'1 0'6 ... ... 0.137701
0.184152 ... ... 35'6 -6'7 28'7 4900 1'3 0'2 1'1 ... ... 0.182101
0.227938 ... ... 31'3 -6'7 24'4 4950 2'1 0'4 1'5 2'3 2'3 0.231354
0.279328 ... ... 27'0 -6'3 20'5 5000 3'1 0'6 2'3 ... ... 0.278803
0.322916 ... ... 23'0 -5'7 17'1 5050 4'5 1'3 3'2 4'1 4'1 0.322736
0.354157 ... ... 19'3 -5'3 14'0 5100 6'4 1'7 4'5 ... ... 0.35412
0.37094 ... ... 16'1 -4'7 11'2 5150 8'6 2'3 6'3 7'6 7'6 0.370939
0.37278 10'3 10'3 13'2 -4'3 8'7 5200 11'3 2'7 8'4 10'4 10'4 0.372781
0.36055 7'4 7'4 10'7 -4'0 6'7 5250 14'3 3'2 11'1 ... ... 0.360583
0.336569 5'3 5'3 8'7 -3'5 5'2 5300 17'6 3'5 14'1 ... ... 0.336718
0.304885 ... ... 7'1 -3'1 4'0 5350 21'4 4'1 17'3 ... ... 0.305273
0.268402 ... ... 5'5 -2'5 3'0 5400 25'4 4'5 20'7 ... ... 0.269188
0.231285 ... ... 4'3 -2'1 2'2 5450 29'6 5'1 24'5 ... ... 0.232641
0.198774 2'2 1'7 3'4 -1'6 1'6 5500 34'1 5'4 28'5 ... ... 0.195094
0.1627 ... ... 2'6 -1'4 1'2 5550 38'6 5'7 32'7 ... ... 0.165749
0.138623 ... ... 2'1 -1'1 1'0 5600 43'4 6'1 37'3 ... ... 0.14258
0.113609 ... ... 1'6 -1'0 0'6 5650 48'2 6'3 41'7 ... ... 0.118781
0.097938 ... ... 1'3 -0'6 0'5 5700 53'1 6'4 46'5 ... ... 0.104089
0.082342 ... ... 1'1 -0'5 0'4 5750 58'0 6'6 51'2 ... ... 0.089681
0.078784 ... ... 0'7 -0'3 0'4 5800 62'7 6'6 56'1 ... ... 0.075242
0.063617 ... ... 0'6 -0'3 0'3 5850 67'6 6'7 60'7 ... ... 0.060373
0.061148 0'4 0'4 0'5 -0'2 0'3 5900 72'6 7'0 65'6 ... ... 0.058736
0.045585 ... ... 0'4 -0'2 0'2 5950 77'6 7'1 70'5 ... ... 0.057287
0.043963 ... ... 0'3 -0'1 0'2 6000 82'5 7'0 75'5 ... ... 0.04285
0.042488 ... ... 0'3 -0'1 0'2 6050 87'5 7'1 80'4 ... ... 0.042189
0.04114 ... ... 0'3 -0'1 0'2 6100 92'5 7'1 85'4 ... ... 0.041604
0.024965 ... ... 0'2 -0'1 0'1 6150 97'5 7'1 90'4 ... ... 0.041082
0.02421 ... ... 0'2 -0'1 0'1 6200 102'4 7'1 95'3 ... ... 0.026611
0.023514 ... ... 0'2 -0'1 0'1 6250 107'4 7'1 100'3 ... ... 0.02672
0.022872 ... ... 0'2 -0'1 0'1 6300 112'4 7'1 105'3 ... ... 0.026829
0.022274 ... ... 0'1 0'0 0'1 6350 117'4 7'1 110'3 ... ... 0.026937
0.021717 ... ... 0'1 0'0 0'1 6400 122'4 7'2 115'2 ... ... 0.027044
0.021196 ... ... 0'1 0'0 0'1 6450 127'4 7'2 120'2 ... ... 0.027152
0.02071 ... ... 0'1 0'0 0'1 6500 132'4 7'2 125'2 ... ... 0.027259
0.020253 ... ... 0'1 0'0 0'1 6550 137'4 7'2 130'2 ... ... 0.027365
0.019822 ... ... 0'1 0'0 0'1 6600 142'4 7'2 135'2 ... ... 0.027472
0.019416 ... ... 0'1 0'0 0'1 6650 147'4 7'2 140'2 ... ... 0.027578
0.019034 ... ... 0'1 0'0 0'1 6700 152'4 7'2 145'2 ... ... 0.027683
0.018671 ... ... 0'1 0'0 0'1 6750 157'4 7'2 150'2 ... ... 0.027788
0.018327 ... ... 0'1 0'0 0'1 6800 162'4 7'2 155'2 ... ... 0.027893
0.018001 ... ... 0'1 0'0 0'1 6850 167'4 7'2 160'2 ... ... 0.027998
0.017691 ... ... 0'1 0'0 0'1 6900 172'4 7'2 165'2 ... ... 0.028102
0.017396 ... ... 0'1 0'0 0'1 6950 177'4 7'2 170'2 ... ... 0.028206
0.017115 ... ... 0'1 0'0 0'1 7000 182'4 7'2 175'2 ... ... 0.02831
0.016845 ... ... 0'1 0'0 0'1 7050 187'4 7'2 180'2 ... ... 0.028413
0.016587 ... ... 0'1 0'0 0'1 7100 192'4 7'2 185'2 ... ... 0.028515
0.016341 ... ... 0'1 0'0 0'1 7150 197'4 7'2 190'2 ... ... 0.028618
0.016106 ... ... 0'1 0'0 0'1 7200 202'4 7'2 195'2 ... ... 0.02872
0.015881 ... ... 0'1 0'0 0'1 7250 207'4 7'2 200'2 ... ... 0.028822
0.015665 ... ... 0'1 0'0 0'1 7300 212'4 7'2 205'2 ... ... 0.028924
0.015456 ... ... 0'1 0'0 0'1 7350 217'4 7'2 210'2 ... ... 0.029025
0.015256 ... ... 0'1 0'0 0'1 7400 222'4 7'2 215'2 ... ... 0.029126
0.015063 ... ... 0'1 0'0 0'1 7450 227'4 7'2 220'2 ... ... 0.029227
0.014877 ... ... 0'1 0'0 0'1 7500 232'4 7'2 225'2 ... ... 0.029327
0.014698 ... ... 0'1 0'0 0'1 7550 237'4 7'2 230'2 ... ... 0.029428
0.014526 ... ... 0'1 0'0 0'1 7600 242'4 7'2 235'2 ... ... 0.029528
0.01436 ... ... 0'1 0'0 0'1 7650 247'4 7'2 240'2 ... ... 0.029627
0.014199 ... ... 0'1 0'0 0'1 7700 252'4 7'2 245'2 ... ... 0.029727
0.014043 ... ... 0'1 0'0 0'1 7750 257'4 7'2 250'2 ... ... 0.029826
0.013892 ... ... 0'1 0'0 0'1 7800 262'4 7'2 255'2 ... ... 0.029925
0.013747 ... ... 0'1 0'0 0'1 7850 267'4 7'2 260'2 ... ... 0.030024
0.013606 ... ... 0'1 0'0 0'1 7900 272'4 7'2 265'2 ... ... 0.030122
0.013337 ... ... 0'1 0'0 0'1 8000 282'4 7'2 275'2 ... ... 0.030319
0.013084 ... ... 0'1 0'0 0'1 8100 292'4 7'2 285'2 ... ... 0.030514
0.012844 ... ... 0'1 0'0 0'1 8200 302'4 7'2 295'2 ... ... 0.030708
0.012618 ... ... 0'1 0'0 0'1 8300 312'4 7'2 305'2 ... ... 0.030901
0.012406 ... ... 0'1 0'0 0'1 8400 322'4 7'2 315'2 ... ... 0.031094
0.012204 ... ... 0'1 0'0 0'1 8500 332'4 7'2 325'2 ... ... 0.031285
0.012011 ... ... 0'1 0'0 0'1 8600 342'4 7'2 335'2 ... ... 0.031475
0.011828 ... ... 0'1 0'0 0'1 8700 352'4 7'2 345'2 ... ... 0.031665
0.011654 ... ... 0'1 0'0 0'1 8800 362'4 7'2 355'2 ... ... 0.031854
0.011488 ... ... 0'1 0'0 0'1 8900 372'4 7'2 365'2 ... ... 0.032041
0.01133 ... ... 0'1 0'0 0'1 9000 382'4 7'2 375'2 ... ... 0.032228
0.011179 ... ... 0'1 0'0 0'1 9100 392'4 7'2 385'2 ... ... 0.032414
0.011034 ... ... 0'1 0'0 0'1 9200 402'4 7'2 395'2 ... ... 0.032599
0.010895 ... ... 0'1 0'0 0'1 9300 412'4 7'2 405'2 ... ... 0.032783
0.010762 ... ... 0'1 0'0 0'1 9400 422'4 7'2 415'2 ... ... 0.032966

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.