DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'4
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
0.177045 ... ... 206'0 0'0 206'0 2300 0'1 0'0 0'1 ... ... 0.022407
0.183195 ... ... 196'0 0'0 196'0 2400 0'1 0'0 0'1 ... ... 0.023705
0.189571 ... ... 186'0 0'0 186'0 2500 0'1 0'0 0'1 ... ... 0.025107
0.196219 ... ... 176'0 0'0 176'0 2600 0'1 0'0 0'1 ... ... 0.026625
0.203193 ... ... 166'0 0'0 166'0 2700 0'1 0'0 0'1 ... ... 0.028282
0.210558 ... ... 156'0 0'0 156'0 2800 0'1 0'0 0'1 ... ... 0.030097
0.218394 ... ... 146'0 0'0 146'0 2900 0'1 0'0 0'1 ... ... 0.032105
0.226798 ... ... 136'0 0'0 136'0 3000 0'1 0'0 0'1 ... ... 0.034337
0.235892 ... ... 126'0 0'0 126'0 3100 0'1 0'0 0'1 ... ... 0.036844
0.245834 ... ... 116'0 0'0 116'0 3200 0'1 0'0 0'1 ... ... 0.039683
0.256826 ... ... 106'0 0'0 106'0 3300 0'1 0'0 0'1 ... ... 0.042941
0.262797 ... ... 101'0 0'0 101'0 3350 0'1 0'0 0'1 ... ... 0.044757
0.269139 ... ... 96'0 0'0 96'0 3400 0'1 0'0 0'1 ... ... 0.046724
0.275901 ... ... 91'0 0'0 91'0 3450 0'2 0'0 0'2 ... ... 0.077842
0.283144 ... ... 86'0 0'0 86'0 3500 0'2 0'0 0'2 ... ... 0.08139
0.298726 ... ... 81'1 0'0 81'1 3550 0'3 0'0 0'3 ... ... 0.110268
0.307451 ... ... 76'1 0'0 76'1 3600 0'3 0'0 0'3 ... ... 0.115594
0.316932 ... ... 71'1 0'0 71'1 3650 0'3 0'0 0'3 ... ... 0.121468
0.335647 ... ... 66'2 0'0 66'2 3700 0'4 0'0 0'4 ... ... 0.151977
0.347387 ... ... 61'2 0'0 61'2 3750 0'5 0'0 0'5 ... ... 0.182199
0.368992 ... ... 56'3 0'0 56'3 3800 0'6 0'0 0'6 ... ... 0.212879
0.400499 ... ... 51'5 0'0 51'5 3850 0'7 0'0 0'7 ... ... 0.244622
0.433526 ... ... 46'7 0'0 46'7 3900 1'1 0'0 1'1 ... ... 0.29447
0.475324 ... ... 42'2 0'0 42'2 3950 1'4 0'0 1'4 ... ... 0.357501
0.518201 ... ... 37'5 0'0 37'5 4000 1'7 0'0 1'7 1'7 1'7 0.417941
0.577798 ... ... 33'3 0'0 33'3 4050 2'4 0'0 2'4 ... ... 0.495508
0.637484 ... ... 29'2 0'0 29'2 4100 3'3 0'0 3'3 3'3 3'3 0.579225
0.697291 ... ... 25'3 0'0 25'3 4150 4'4 0'0 4'4 4'4 4'4 0.65999
0.753127 ... ... 21'7 0'0 21'7 4200 6'0 0'0 6'0 6'0 5'5 0.733073
0.797906 ... ... 18'6 0'0 18'6 4250 7'4 -0'2 7'6 7'4 7'4 0.787143
0.826998 ... ... 15'7 0'0 15'7 4300 10'0 0'1 9'7 10'0 9'5 0.825341
0.838983 13'0 12'5 13'3 -0'5 12'6 4350 12'4 0'1 12'3 12'4 12'4 0.839038
0.831331 11'5 10'0 11'1 -1'1 10'0 4400 15'1 0'0 15'1 ... ... 0.830666
0.808355 8'7 8'6 9'2 -0'4 8'6 4450 18'3 0'1 18'2 18'3 18'3 0.803045
0.770642 8'3 7'2 7'6 -0'4 7'2 4500 21'5 0'0 21'5 ... ... 0.756205
0.723091 6'0 6'0 6'3 -0'3 6'0 4550 25'2 0'0 25'2 ... ... 0.696646
0.670551 5'4 4'7 5'2 -0'2 5'0 4600 29'1 0'0 29'1 ... ... 0.628382
0.613616 4'1 4'1 4'3 -0'2 4'1 4650 33'2 0'0 33'2 ... ... 0.558094
0.547737 3'2 3'2 3'6 -0'4 3'2 4700 37'4 0'0 37'4 ... ... 0.484605
0.495932 3'0 2'6 3'1 -0'3 2'6 4750 41'7 0'0 41'7 ... ... 0.410852
0.45974 2'4 2'4 2'5 -0'1 2'4 4800 46'3 0'0 46'3 ... ... 0.340681
0.414085 2'3 2'1 2'2 -0'1 2'1 4850 51'0 0'0 51'0 ... ... 0.279265
0.366232 1'6 1'6 2'0 -0'2 1'6 4900 55'5 0'0 55'5 ... ... 0.209551
0.35364 ... ... 1'6 0'0 1'6 4950 60'3 0'0 60'3 ... ... 0.155405
0.330346 ... ... 1'5 0'0 1'5 5000 65'2 0'0 65'2 ... ... 0.127936
0.294621 ... ... 1'3 0'0 1'3 5050 70'0 0'0 70'0 ... ... 0.055464
0.257355 1'1 1'1 1'2 -0'1 1'1 5100 74'7 0'0 74'7 ... ... 0.00767
0.249875 ... ... 1'1 0'0 1'1 5150 79'6 0'0 79'6 ... ... 0
0.243025 ... ... 1'1 0'0 1'1 5200 84'5 0'0 84'5 ... ... 0
0.221782 ... ... 1'0 0'0 1'0 5250 89'5 0'0 89'5 ... ... 0
0.200419 ... ... 0'7 0'0 0'7 5300 94'4 0'0 94'4 ... ... 0
0.195535 ... ... 0'7 0'0 0'7 5350 99'3 0'0 99'3 ... ... 0
0.174476 ... ... 0'6 0'0 0'6 5400 104'3 0'0 104'3 ... ... 0
0.170527 ... ... 0'6 0'0 0'6 5450 109'2 0'0 109'2 ... ... 0
0.149398 ... ... 0'5 0'0 0'5 5500 114'2 0'0 114'2 ... ... 0
0.146231 ... ... 0'5 0'0 0'5 5550 119'2 0'0 119'2 ... ... 0
0.143259 ... ... 0'5 0'0 0'5 5600 124'1 0'0 124'1 ... ... 0
0.140466 ... ... 0'5 0'0 0'5 5650 129'1 0'0 129'1 ... ... 0
0.119771 ... ... 0'4 0'0 0'4 5700 134'1 0'0 134'1 ... ... 0
0.115457 ... ... 0'4 0'0 0'4 5800 144'1 0'0 144'1 ... ... 0
0.092478 ... ... 0'3 0'0 0'3 5900 154'0 0'0 154'0 ... ... 0
0.0895 ... ... 0'3 0'0 0'3 6000 164'0 0'0 164'0 ... ... 0
0.065937 ... ... 0'2 0'0 0'2 6100 174'0 0'0 174'0 ... ... 0
0.063996 ... ... 0'2 0'0 0'2 6200 184'0 0'0 184'0 ... ... 0.02057
0.062223 ... ... 0'2 0'0 0'2 6300 194'0 0'0 194'0 ... ... 0.04041
0.060594 ... ... 0'2 0'0 0'2 6400 204'0 0'0 204'0 ... ... 0.055313
0.059091 ... ... 0'2 0'0 0'2 6500 214'0 0'0 214'0 ... ... 0.067522
0.035172 ... ... 0'1 0'0 0'1 6600 224'0 0'0 224'0 ... ... 0.077942
0.034346 ... ... 0'1 0'0 0'1 6700 234'0 0'0 234'0 ... ... 0.087056
0.033576 ... ... 0'1 0'0 0'1 6800 244'0 0'0 244'0 ... ... 0.095171
0.032856 ... ... 0'1 0'0 0'1 6900 254'0 0'0 254'0 ... ... 0.102489
0.032185 ... ... 0'1 0'0 0'1 7000 264'0 0'0 264'0 ... ... 0.109162
0.031558 ... ... 0'1 0'0 0'1 7100 274'0 0'0 274'0 ... ... 0.115294
0.030966 ... ... 0'1 0'0 0'1 7200 284'0 0'0 284'0 ... ... 0.120976
0.030409 ... ... 0'1 0'0 0'1 7300 294'0 0'0 294'0 ... ... 0.126268
0.029883 ... ... 0'1 0'0 0'1 7400 304'0 0'0 304'0 ... ... 0.131226
0.029387 ... ... 0'1 0'0 0'1 7500 314'0 0'0 314'0 ... ... 0.135892
0.025582 ... ... 0'1 0'0 0'1 8500 414'0 0'0 414'0 ... ... 0.172137
0.023091 ... ... 0'1 0'0 0'1 9500 514'0 0'0 514'0 ... ... 0.198146
0.022135 ... ... 0'1 0'0 0'1 10000 564'0 0'0 564'0 ... ... 0.209127
0.021314 ... ... 0'1 0'0 0'1 10500 614'0 0'0 614'0 ... ... 0.219197
0.020603 ... ... 0'1 0'0 0'1 11000 664'0 0'0 664'0 ... ... 0.22855
0.019975 ... ... 0'1 0'0 0'1 11500 714'0 0'0 714'0 ... ... 0.237323
0.01942 ... ... 0'1 0'0 0'1 12000 764'0 0'0 764'0 ... ... 0.245616
0.018477 ... ... 0'1 0'0 0'1 13000 864'0 0'0 864'0 ... ... 0.261044
0.017704 ... ... 0'1 0'0 0'1 14000 964'0 0'0 964'0 ... ... 0.275253
0.017057 ... ... 0'1 0'0 0'1 15000 1064'0 0'0 1064'0 ... ... 0.288507
0.014914 ... ... 0'1 0'0 0'1 20000 1564'0 0'0 1564'0 ... ... 0.345237

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.