DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 452'2
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
0.203127 ... ... 224'4 -2'2 222'2 2300 0'1 0'0 0'1 ... ... 0.027104
0.207566 ... ... 214'4 -2'2 212'2 2400 0'1 0'0 0'1 ... ... 0.028592
0.211909 ... ... 204'4 -2'2 202'2 2500 0'1 0'0 0'1 ... ... 0.030184
0.216162 ... ... 194'4 -2'2 192'2 2600 0'1 0'0 0'1 ... ... 0.031898
0.220329 ... ... 184'4 -2'2 182'2 2700 0'1 0'0 0'1 ... ... 0.033751
0.224417 ... ... 174'4 -2'2 172'2 2800 0'1 0'0 0'1 ... ... 0.035763
0.22843 ... ... 164'4 -2'2 162'2 2900 0'1 0'0 0'1 ... ... 0.037963
0.232371 ... ... 154'4 -2'2 152'2 3000 0'1 0'0 0'1 ... ... 0.040378
0.236244 ... ... 144'4 -2'2 142'2 3100 0'2 0'0 0'2 ... ... 0.069648
0.240053 ... ... 134'4 -2'2 132'2 3200 0'2 0'0 0'2 ... ... 0.074304
0.2438 ... ... 124'4 -2'2 122'2 3300 0'3 0'0 0'3 ... ... 0.103867
0.24749 ... ... 114'4 -2'2 112'2 3400 0'3 0'0 0'3 ... ... 0.111367
0.249313 ... ... 109'4 -2'2 107'2 3450 0'3 -0'1 0'4 ... ... 0.115496
0.251122 ... ... 104'4 -2'2 102'2 3500 0'4 0'0 0'4 ... ... 0.143651
0.266435 96'7 96'7 99'5 -2'2 97'3 3550 0'4 0'0 0'4 ... ... 0.149209
0.269032 ... ... 94'5 -2'2 92'3 3600 0'5 0'0 0'5 ... ... 0.177574
0.271706 ... ... 89'5 -2'2 87'3 3650 0'5 0'0 0'5 ... ... 0.184814
0.289659 ... ... 84'6 -2'2 82'4 3700 0'5 -0'1 0'6 ... ... 0.19266
0.293533 ... ... 79'7 -2'3 77'4 3750 0'6 -0'1 0'7 ... ... 0.223478
0.313802 ... ... 75'0 -2'3 72'5 3800 0'7 -0'1 1'0 ... ... 0.254593
0.350571 ... ... 70'1 -2'2 67'7 3850 1'1 -0'1 1'2 ... ... 0.304755
0.388054 ... ... 65'3 -2'2 63'1 3900 1'3 0'0 1'3 ... ... 0.353336
0.439393 ... ... 60'6 -2'2 58'4 3950 1'5 -0'1 1'6 ... ... 0.401376
0.490338 ... ... 56'1 -2'2 53'7 4000 2'1 0'0 2'1 ... ... 0.474937
0.561214 ... ... 51'5 -2'1 49'4 4050 2'5 0'0 2'5 2'6 2'6 0.543461
0.628086 ... ... 47'2 -2'1 45'1 4100 3'3 0'1 3'2 3'2 3'2 0.62565
0.711534 ... ... 43'1 -2'0 41'1 4150 4'2 0'2 4'0 ... ... 0.70664
0.790331 39'0 39'0 39'1 -1'7 37'2 4200 5'2 0'2 5'0 ... ... 0.784397
0.863122 ... ... 35'3 -1'7 33'4 4250 6'5 0'3 6'2 ... ... 0.863847
0.932939 30'6 30'6 32'0 -1'7 30'1 4300 8'1 0'3 7'6 ... ... 0.932378
0.992024 ... ... 28'6 -1'6 27'0 4350 9'7 0'3 9'4 ... ... 0.991102
1.038396 ... ... 25'6 -1'5 24'1 4400 12'0 0'4 11'4 12'2 12'0 1.038252
1.071048 ... ... 23'1 -1'5 21'4 4450 14'3 0'5 13'6 ... ... 1.071095
1.089805 20'0 19'4 20'5 -1'4 19'1 4500 16'7 0'6 16'1 17'1 16'4 1.089805
1.095222 18'4 16'7 18'3 -1'3 17'0 4550 19'5 0'6 18'7 ... ... 1.095218
1.088343 16'3 15'0 16'3 -1'3 15'0 4600 22'5 0'7 21'6 21'5 21'5 1.088305
1.070558 14'5 13'5 14'4 -1'2 13'2 4650 25'7 1'0 24'7 ... ... 1.070707
1.042984 12'6 11'3 12'6 -1'1 11'5 4700 29'1 1'0 28'1 ... ... 1.042801
1.006623 10'0 10'0 11'2 -1'1 10'1 4750 32'6 1'2 31'4 ... ... 1.008626
0.96469 8'6 8'6 9'7 -1'0 8'7 4800 36'3 1'2 35'1 ... ... 0.966504
0.9176 7'6 7'6 8'5 -0'7 7'6 4850 40'2 1'3 38'7 ... ... 0.921524
0.866843 ... ... 7'4 -0'6 6'6 4900 44'1 1'3 42'6 ... ... 0.870056
0.814071 5'7 5'7 6'5 -0'6 5'7 4950 48'2 1'4 46'6 ... ... 0.820409
0.761124 ... ... 5'6 -0'5 5'1 5000 52'4 1'5 50'7 ... ... 0.771521
0.710034 ... ... 5'1 -0'5 4'4 5050 56'6 1'5 55'1 ... ... 0.71903
0.662973 ... ... 4'4 -0'4 4'0 5100 61'1 1'6 59'3 ... ... 0.66957
0.613633 ... ... 4'0 -0'4 3'4 5150 65'5 1'6 63'7 ... ... 0.625345
0.570993 ... ... 3'4 -0'3 3'1 5200 70'2 1'7 68'3 ... ... 0.588457
0.526959 ... ... 3'1 -0'3 2'6 5250 74'7 1'7 73'0 ... ... 0.551188
0.49247 ... ... 2'6 -0'2 2'4 5300 79'4 1'7 77'5 ... ... 0.513266
0.457634 ... ... 2'4 -0'2 2'2 5350 84'2 1'7 82'3 ... ... 0.485531
0.422182 ... ... 2'2 -0'2 2'0 5400 89'0 1'7 87'1 ... ... 0.458045
0.385789 ... ... 2'0 -0'2 1'6 5450 93'7 2'0 91'7 ... ... 0.442485
0.363014 ... ... 1'7 -0'2 1'5 5500 98'5 2'0 96'5 ... ... 0.41568
0.340466 ... ... 1'6 -0'2 1'4 5550 103'4 2'0 101'4 ... ... 0.401303
0.31803 ... ... 1'5 -0'2 1'3 5600 108'3 2'0 106'3 ... ... 0.387471
0.29559 ... ... 1'4 -0'2 1'2 5650 113'2 2'0 111'2 ... ... 0.374124
0.289773 ... ... 1'3 -0'1 1'2 5700 118'2 2'1 116'1 ... ... 0.373613
0.262839 ... ... 1'1 0'0 1'1 5800 128'1 2'2 125'7 ... ... 0.361324
0.236855 ... ... 1'0 0'0 1'0 5900 138'0 2'2 135'6 ... ... 0.350338
0.211487 ... ... 1'0 -0'1 0'7 6000 147'7 2'2 145'5 ... ... 0.340446
0.204941 ... ... 0'7 0'0 0'7 6100 157'7 2'2 155'5 ... ... 0.342518
0.1809 ... ... 0'6 0'0 0'6 6200 167'6 2'1 165'5 ... ... 0.334174
0.175882 ... ... 0'6 0'0 0'6 6300 177'6 2'2 175'4 ... ... 0.33684
0.152521 ... ... 0'6 -0'1 0'5 6400 187'6 2'2 185'4 ... ... 0.339485
0.148678 0'5 0'5 0'5 0'0 0'5 6500 197'6 2'2 195'4 ... ... 0.342107
0.125419 ... ... 0'5 -0'1 0'4 6600 207'6 2'2 205'4 ... ... 0.344708
0.122513 ... ... 0'5 -0'1 0'4 6700 217'6 2'2 215'4 ... ... 0.347289
0.119819 ... ... 0'5 -0'1 0'4 6800 227'6 2'2 225'4 ... ... 0.349849
0.117312 ... ... 0'5 -0'1 0'4 6900 237'6 2'2 235'4 ... ... 0.35239
0.094619 ... ... 0'4 -0'1 0'3 7000 247'6 2'2 245'4 ... ... 0.354911
0.092762 ... ... 0'4 -0'1 0'3 7100 257'6 2'2 255'4 ... ... 0.357412
0.091022 ... ... 0'4 -0'1 0'3 7200 267'6 2'2 265'4 ... ... 0.359895
0.089388 ... ... 0'4 -0'1 0'3 7300 277'6 2'2 275'4 ... ... 0.36236
0.087848 ... ... 0'3 0'0 0'3 7400 287'6 2'2 285'4 ... ... 0.364807
0.064992 ... ... 0'3 -0'1 0'2 7500 297'6 2'2 295'4 ... ... 0.367237
0.033881 ... ... 0'1 0'0 0'1 8500 397'6 2'2 395'4 ... ... 0.390633
0.030385 ... ... 0'1 0'0 0'1 9500 497'6 2'2 495'4 ... ... 0.412584
0.029056 ... ... 0'1 0'0 0'1 10000 547'6 2'2 545'4 ... ... 0.423084
0.027924 ... ... 0'1 0'0 0'1 10500 597'6 2'2 595'4 ... ... 0.433299
0.026943 ... ... 0'1 0'0 0'1 11000 647'6 2'2 645'4 ... ... 0.443246
0.026086 ... ... 0'1 0'0 0'1 11500 697'6 2'2 695'4 ... ... 0.452943
0.025325 ... ... 0'1 0'0 0'1 12000 747'6 2'2 745'4 ... ... 0.462404
0.024043 ... ... 0'1 0'0 0'1 13000 847'6 2'2 845'4 ... ... 0.480672
0.022997 ... ... 0'1 0'0 0'1 14000 947'6 2'2 945'4 ... ... 0.498143
0.022124 ... ... 0'1 0'0 0'1 15000 1047'6 2'2 1045'4 ... ... 0.514895
0.019253 ... ... 0'1 0'0 0'1 20000 1547'6 2'2 1545'4 ... ... 0.58982

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.