DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'2
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.036033 ... ... 150'0 -7'6 142'2 3000 0'1 0'0 0'1 ... ... 0.017884
0.038864 ... ... 100'0 -7'6 92'2 3500 0'1 0'0 0'1 ... ... 0.026114
0.039137 ... ... 95'0 -7'6 87'2 3550 0'1 0'0 0'1 ... ... 0.027327
0.039408 ... ... 90'0 -7'6 82'2 3600 0'1 0'0 0'1 ... ... 0.028655
0.039677 ... ... 85'0 -7'6 77'2 3650 0'1 0'0 0'1 ... ... 0.030114
0.039945 ... ... 80'0 -7'6 72'2 3700 0'1 0'0 0'1 ... ... 0.031732
0.040212 ... ... 75'0 -7'6 67'2 3750 0'1 0'0 0'1 ... ... 0.033533
0.040477 ... ... 70'0 -7'6 62'2 3800 0'1 0'0 0'1 ... ... 0.035556
0.06145 ... ... 65'0 -7'5 57'3 3850 0'1 0'0 0'1 ... ... 0.037852
0.06357 ... ... 60'0 -7'5 52'3 3900 0'2 0'1 0'1 ... ... 0.06319
0.084986 ... ... 55'0 -7'4 47'4 3950 0'2 0'1 0'1 0'2 0'2 0.067668
0.089505 ... ... 50'1 -7'5 42'4 4000 0'3 0'1 0'2 ... ... 0.092689
0.113134 ... ... 45'2 -7'5 37'5 4050 0'4 0'1 0'3 0'3 0'2 0.11759
0.137992 ... ... 40'2 -7'4 32'6 4100 0'5 0'2 0'3 ... ... 0.143558
0.178647 ... ... 35'3 -7'3 28'0 4150 0'7 0'3 0'4 0'6 0'6 0.184452
0.239512 ... ... 30'5 -7'1 23'4 4200 1'2 0'5 0'5 1'0 0'6 0.235565
0.300965 ... ... 25'7 -6'6 19'1 4250 1'7 1'0 0'7 1'7 1'1 0.29892
0.343597 ... ... ... ... 16'6 4280 2'4 ... ... 2'2 2'0 0.342446
0.357451 ... ... ... ... 16'0 4290 2'6 ... ... ... ... 0.356531
0.370337 ... ... 21'4 -6'2 15'2 4300 3'0 1'4 1'4 3'0 1'7 0.369608
0.382345 ... ... ... ... 14'4 4310 3'2 ... ... 2'6 2'6 0.381775
0.395666 ... ... ... ... 13'7 4320 3'5 ... ... ... ... 0.395251
0.40575 ... ... ... ... 13'1 4330 3'7 ... ... 3'7 2'7 0.405436
0.416506 ... ... ... ... 12'4 4340 4'2 ... ... 4'2 3'4 0.416289
0.425959 15'1 11'7 17'3 -5'4 11'7 4350 4'5 2'2 2'3 4'6 2'6 0.425813
0.434211 ... ... ... ... 11'2 4360 5'0 ... ... 5'0 4'1 0.434118
0.441329 ... ... ... ... 10'5 4370 5'3 ... ... 5'3 4'5 0.441274
0.4477 ... ... ... ... 10'1 4380 5'7 ... ... 5'7 4'6 0.447672
0.452501 ... ... ... ... 9'4 4390 6'2 ... ... 5'7 5'3 0.452488
0.456335 10'4 9'2 13'5 -4'5 9'0 4400 6'6 3'1 3'5 6'6 3'5 0.456331
0.458932 ... ... ... ... 8'4 4410 7'2 ... ... 6'0 5'5 0.458931
0.460336 8'0 8'0 ... ... 8'0 4420 7'6 ... ... 7'7 6'0 0.460336
0.460562 ... ... ... ... 7'4 4430 8'2 ... ... ... ... 0.460562
0.459652 9'0 9'0 ... ... 7'1 4440 8'7 ... ... ... ... 0.459653
0.457545 9'0 6'5 10'4 -3'7 6'5 4450 9'3 3'7 5'4 9'0 5'5 0.457552
0.454436 7'3 6'3 ... ... 6'2 4460 10'0 ... ... ... ... 0.454454
0.450293 7'0 6'0 ... ... 5'7 4470 10'5 ... ... ... ... 0.450329
0.44511 7'4 6'5 ... ... 5'4 4480 11'1 ... ... ... ... 0.444584
0.438861 6'6 5'2 ... ... 5'1 4490 11'7 ... ... ... ... 0.438966
0.431495 6'6 4'6 7'7 -3'1 4'6 4500 12'4 4'5 7'7 12'3 7'6 0.431655
0.422934 6'4 5'5 ... ... 4'3 4510 13'1 ... ... ... ... 0.423168
0.414774 ... ... ... ... 4'1 4520 13'7 ... ... ... ... 0.415088
0.405914 4'6 4'6 ... ... 3'7 4530 14'5 ... ... ... ... 0.406326
0.396333 4'7 4'7 ... ... 3'5 4540 15'2 ... ... 13'7 13'7 0.394505
0.385992 5'5 3'2 5'6 -2'3 3'3 4550 16'0 5'2 10'6 15'6 14'0 0.383915
0.374837 4'2 3'1 ... ... 3'1 4560 16'7 ... ... ... ... 0.375673
0.362794 4'0 2'7 ... ... 2'7 4570 17'5 ... ... ... ... 0.363829
0.349766 ... ... ... ... 2'5 4580 18'3 ... ... ... ... 0.351038
0.340294 3'0 2'5 ... ... 2'4 4590 19'2 ... ... ... ... 0.341758
0.325587 4'1 2'2 4'0 -1'6 2'2 4600 20'0 6'0 14'0 17'6 17'6 0.327371
0.315323 3'0 3'0 ... ... 2'1 4610 20'7 ... ... ... ... 0.317354
0.304809 2'5 2'5 ... ... 2'0 4620 21'5 ... ... ... ... 0.301003
0.287247 2'3 2'3 ... ... 1'6 4630 22'4 ... ... ... ... 0.290047
0.275609 2'3 1'7 ... ... 1'5 4640 23'3 ... ... ... ... 0.278777
0.263569 2'2 1'5 2'6 -1'2 1'4 4650 24'2 6'4 17'6 ... ... 0.26715
0.251069 ... ... ... ... 1'3 4660 25'1 ... ... ... ... 0.255114
0.238035 1'5 1'3 ... ... 1'2 4670 26'0 ... ... ... ... 0.242608
0.224374 1'6 1'2 ... ... 1'1 4680 26'7 ... ... ... ... 0.229555
0.220996 1'5 1'2 ... ... 1'1 4690 27'6 ... ... ... ... 0.215858
0.206797 1'7 1'1 1'7 -0'7 1'0 4700 28'6 6'7 21'7 ... ... 0.212867
0.19171 1'2 1'2 ... ... 0'7 4710 29'5 ... ... ... ... 0.198625
0.188881 1'2 1'0 ... ... 0'7 4720 30'4 ... ... ... ... 0.183464
0.168012 0'7 0'6 1'3 -0'5 0'6 4750 33'3 7'0 26'3 ... ... 0.162916
0.127092 1'0 1'0 0'7 -0'3 0'4 4800 38'2 7'4 30'6 ... ... 0.13916
0.101372 0'5 0'3 0'6 -0'3 0'3 4850 43'1 7'4 35'5 ... ... 0.116532
0.09554 0'3 0'3 0'5 -0'2 0'3 4900 48'0 7'4 40'4 ... ... 0.094255
0.090548 ... ... 0'4 -0'1 0'3 4950 53'0 7'5 45'3 ... ... 0.091069
0.086217 ... ... 0'3 0'0 0'3 5000 58'0 7'6 50'2 ... ... 0.088379
0.082416 ... ... 0'3 0'0 0'3 5050 63'0 7'6 55'2 ... ... 0.086081
0.07905 ... ... 0'3 0'0 0'3 5100 68'0 7'6 60'2 ... ... 0.084099
0.058922 ... ... 0'2 0'0 0'2 5150 73'0 7'7 65'1 ... ... 0.082376
0.056728 ... ... 0'2 0'0 0'2 5200 77'7 7'6 70'1 ... ... 0.065702
0.054749 ... ... 0'2 0'0 0'2 5250 82'7 7'6 75'1 ... ... 0.065012
0.05295 ... ... 0'2 0'0 0'2 5300 87'7 7'6 80'1 ... ... 0.064417
0.032154 ... ... 0'1 0'0 0'1 5350 92'6 7'6 85'0 ... ... 0.048036
0.031154 ... ... 0'1 0'0 0'1 5400 97'6 7'6 90'0 ... ... 0.048263
0.030232 ... ... 0'1 0'0 0'1 5450 102'6 7'6 95'0 ... ... 0.048488
0.029383 0'1 0'1 0'1 0'0 0'1 5500 107'6 7'6 100'0 ... ... 0.048713

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.