DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009514 ... ... 212'0 3'2 215'2 2200 0'1 0'0 0'1 ... ... 0.006821
0.009716 ... ... 202'0 3'2 205'2 2300 0'1 0'0 0'1 ... ... 0.007209
0.009914 ... ... 192'0 3'2 195'2 2400 0'1 0'0 0'1 ... ... 0.007626
0.010109 ... ... 182'0 3'2 185'2 2500 0'1 0'0 0'1 ... ... 0.008076
0.0103 ... ... 172'0 3'2 175'2 2600 0'1 0'0 0'1 ... ... 0.008563
0.010488 ... ... 162'0 3'2 165'2 2700 0'1 0'0 0'1 ... ... 0.009094
0.010673 ... ... 152'0 3'2 155'2 2800 0'1 0'0 0'1 ... ... 0.009676
0.010855 ... ... 142'0 3'2 145'2 2900 0'1 0'0 0'1 ... ... 0.010319
0.011035 ... ... 132'0 3'2 135'2 3000 0'1 0'0 0'1 ... ... 0.011034
0.018601 ... ... 122'0 3'3 125'3 3100 0'1 0'0 0'1 ... ... 0.011837
0.01946 ... ... 112'1 3'2 115'3 3200 0'1 0'0 0'1 ... ... 0.012745
0.019929 ... ... 107'1 3'2 110'3 3250 0'1 0'0 0'1 ... ... 0.013247
0.020429 ... ... 102'1 3'2 105'3 3300 0'1 0'0 0'1 ... ... 0.013786
0.020965 ... ... 97'1 3'2 100'3 3350 0'1 0'0 0'1 ... ... 0.014366
0.021541 ... ... 92'1 3'2 95'3 3400 0'1 0'0 0'1 ... ... 0.014994
0.022163 ... ... 87'1 3'2 90'3 3450 0'1 0'0 0'1 ... ... 0.015675
0.022838 ... ... 82'1 3'2 85'3 3500 0'1 0'0 0'1 ... ... 0.016418
0.023576 ... ... 77'1 3'2 80'3 3550 0'1 0'0 0'1 ... ... 0.017234
0.024388 ... ... 72'1 3'2 75'3 3600 0'1 0'0 0'1 ... ... 0.018132
0.025286 ... ... 67'1 3'2 70'3 3650 0'1 0'0 0'1 ... ... 0.01913
0.026291 ... ... 62'1 3'2 65'3 3700 0'1 0'0 0'1 ... ... 0.020244
0.027423 ... ... 57'1 3'2 60'3 3750 0'1 0'0 0'1 ... ... 0.021502
0.028711 ... ... 52'1 3'2 55'3 3800 0'1 0'0 0'1 0'1 0'1 0.022932
0.030198 ... ... 47'1 3'2 50'3 3850 0'1 0'0 0'1 ... ... 0.02458
0.045164 42'0 41'6 42'2 3'2 45'4 3900 0'2 0'0 0'2 0'2 0'2 0.041122
0.048281 ... ... 37'2 3'2 40'4 3950 0'2 0'0 0'2 ... ... 0.044435
0.03653 34'2 33'0 32'2 3'1 35'3 4000 0'2 0'0 0'2 0'3 0'1 0.04841
0.053766 ... ... 30'3 3'1 33'4 4020 0'2 -0'1 0'3 ... ... 0.050238
0.05469 ... ... 29'3 3'1 32'4 4030 0'2 -0'1 0'3 ... ... 0.051213
0.055656 ... ... 28'3 3'1 31'4 4040 0'2 -0'1 0'3 ... ... 0.052232
0.069754 28'3 27'0 27'3 3'2 30'5 4050 0'3 0'0 0'3 0'3 0'3 0.067064
0.071037 ... ... 26'3 3'2 29'5 4060 0'3 0'0 0'3 0'3 0'3 0.068396
0.072382 ... ... 25'3 3'2 28'5 4070 0'3 0'0 0'3 ... ... 0.069793
0.073795 ... ... 24'4 3'1 27'5 4080 0'3 -0'1 0'4 ... ... 0.071259
0.075282 ... ... 23'4 3'1 26'5 4090 0'3 -0'1 0'4 ... ... 0.072799
0.076849 25'2 22'0 22'4 3'1 25'5 4100 0'3 -0'1 0'4 0'4 0'2 0.074421
0.078503 ... ... 21'4 3'1 24'5 4110 0'3 -0'1 0'4 ... ... 0.076133
0.080253 ... ... 20'5 3'0 23'5 4120 0'3 -0'2 0'5 ... ... 0.077943
0.082108 ... ... 19'5 3'0 22'5 4130 0'3 -0'2 0'5 ... ... 0.079859
0.084081 ... ... 18'5 3'0 21'5 4140 0'3 -0'2 0'5 ... ... 0.081893
0.098809 20'6 18'4 17'6 3'0 20'6 4150 0'4 -0'2 0'6 0'6 0'4 0.097067
0.101273 ... ... 16'6 3'0 19'6 4160 0'4 -0'2 0'6 0'5 0'5 0.099592
0.103907 ... ... 15'6 3'0 18'6 4170 0'4 -0'2 0'6 ... ... 0.102286
0.117778 ... ... 14'7 3'0 17'7 4180 0'5 -0'2 0'7 ... ... 0.116469
0.120977 ... ... 14'0 2'7 16'7 4190 0'5 -0'3 1'0 0'7 0'6 0.119728
0.134064 16'0 12'6 13'1 2'7 16'0 4200 0'6 -0'3 1'1 1'3 0'6 0.133046
0.137883 ... ... 12'3 2'5 15'0 4210 0'7 -0'4 1'3 1'3 1'3 0.145462
0.150479 12'1 11'1 11'4 2'5 14'1 4220 0'7 -0'5 1'4 ... ... 0.1497
0.162411 ... ... 10'6 2'4 13'2 4230 1'0 -0'6 1'6 1'0 1'0 0.16178
0.179582 10'7 10'7 9'7 2'5 12'4 4240 1'2 -0'6 2'0 1'4 1'4 0.179128
0.1899 12'0 8'4 9'2 2'3 11'5 4250 1'3 -0'7 2'2 2'4 1'4 0.189535
0.203942 ... ... 8'4 2'3 10'7 4260 1'5 -0'7 2'4 2'4 1'6 0.203681
0.213222 ... ... 7'7 2'1 10'0 4270 1'6 -1'1 2'7 2'6 1'6 0.21302
0.22501 ... ... 7'1 2'1 9'2 4280 2'1 -1'0 3'1 3'0 2'3 0.227346
0.237396 ... ... 6'4 2'1 8'5 4290 2'3 -1'1 3'4 3'1 2'2 0.237312
0.246232 8'1 5'4 6'0 1'7 7'7 4300 2'5 -1'3 4'0 4'3 2'4 0.24618
0.254904 7'1 5'0 5'4 1'6 7'2 4310 3'0 -1'4 4'4 4'5 2'7 0.254877
0.261774 6'5 4'6 4'7 1'6 6'5 4320 3'3 -1'4 4'7 5'0 3'6 0.261762
0.267201 6'0 4'5 4'3 1'6 6'1 4330 3'7 -1'4 5'3 4'4 3'6 0.267197
0.27056 5'4 4'1 3'7 1'5 5'4 4340 4'2 -1'5 5'7 5'6 4'1 0.270559
0.272247 5'1 3'1 3'4 1'4 5'0 4350 4'6 -1'6 6'4 7'1 4'4 0.272247
0.272103 4'5 3'6 3'1 1'3 4'4 4360 5'2 -1'7 7'1 6'5 5'3 0.272103
0.270092 4'2 2'5 2'6 1'2 4'0 4370 5'6 -2'0 7'6 8'1 5'7 0.270094
0.266425 3'4 2'2 2'3 1'2 3'5 4380 6'3 -2'0 8'3 7'1 6'4 0.266432
0.261104 3'1 2'3 2'1 1'1 3'2 4390 7'0 -2'1 9'1 ... ... 0.261122
0.254056 3'0 1'5 1'6 1'1 2'7 4400 7'5 -2'1 9'6 10'2 7'4 0.254093
0.245097 2'5 1'4 1'5 0'7 2'4 4410 8'2 -2'2 10'4 ... ... 0.245165
0.236105 2'2 1'2 1'4 0'6 2'2 4420 9'0 -2'3 11'3 ... ... 0.23621
0.225915 1'1 1'1 1'2 0'6 2'0 4430 9'6 -2'4 12'2 ... ... 0.226071
0.21439 1'6 1'5 1'1 0'5 1'6 4440 10'4 -2'5 13'1 ... ... 0.214613
0.201295 1'4 1'0 1'0 0'4 1'4 4450 11'2 -2'6 14'0 11'6 11'6 0.201611
0.186266 ... ... 0'7 0'3 1'2 4460 12'0 -2'7 14'7 ... ... 0.186708
0.175471 ... ... 0'6 0'3 1'1 4470 12'7 -2'7 15'6 ... ... 0.17602
0.164181 ... ... 0'6 0'2 1'0 4480 13'6 -3'0 16'6 ... ... 0.164859
0.152278 0'5 0'5 0'5 0'2 0'7 4490 14'5 -3'0 17'5 ... ... 0.153109
0.139605 0'6 0'3 0'4 0'2 0'6 4500 15'4 -3'0 18'4 19'0 16'6 0.140627
0.125923 0'4 0'4 0'4 0'1 0'5 4510 16'3 -3'1 19'4 ... ... 0.127185
0.110882 ... ... 0'3 0'1 0'4 4520 17'2 -3'1 20'3 ... ... 0.112462
0.108024 ... ... 0'3 0'1 0'4 4530 18'2 -3'1 21'3 ... ... 0.109679
0.091442 ... ... 0'3 0'0 0'3 4540 19'1 -3'2 22'3 ... ... 0.093551
0.089153 ... ... 0'2 0'1 0'3 4550 20'1 -3'1 23'2 ... ... 0.091337
0.087013 ... ... 0'2 0'1 0'3 4560 21'1 -3'1 24'2 ... ... 0.089273
0.063748 0'3 0'2 0'2 0'0 0'2 4600 25'0 -3'2 28'2 ... ... 0.066971
0.057667 ... ... 0'2 0'0 0'2 4650 30'0 -3'2 33'2 ... ... 0.061248
0.052922 0'2 0'2 0'2 0'0 0'2 4700 35'0 -3'2 38'2 37'2 36'4 0.056823
0.049095 ... ... 0'1 0'1 0'2 4750 40'0 -3'1 43'1 ... ... 0.053288
0.029616 0'2 0'1 0'1 0'0 0'1 4800 44'7 -3'2 48'1 48'0 48'0 0.035619
0.027769 ... ... 0'1 0'0 0'1 4850 49'7 -3'2 53'1 ... ... 0.034051
0.026197 0'2 0'1 0'1 0'0 0'1 4900 54'7 -3'2 58'1 ... ... 0.032737
0.02484 ... ... 0'1 0'0 0'1 4950 59'7 -3'2 63'1 ... ... 0.031622
0.023653 0'1 0'1 0'1 0'0 0'1 5000 64'7 -3'2 68'1 68'6 67'2 0.030663
0.022608 ... ... 0'1 0'0 0'1 5050 69'7 -3'2 73'1 ... ... 0.029831
0.021675 ... ... 0'1 0'0 0'1 5100 74'7 -3'2 78'1 ... ... 0.029105
0.020841 ... ... 0'1 0'0 0'1 5150 79'7 -3'2 83'1 ... ... 0.028465
0.020088 ... ... 0'1 0'0 0'1 5200 84'7 -3'2 88'1 ... ... 0.027897
0.019403 ... ... 0'1 0'0 0'1 5250 89'7 -3'2 93'1 ... ... 0.027392
0.018781 ... ... 0'1 0'0 0'1 5300 94'7 -3'2 98'1 ... ... 0.02694
0.018209 ... ... 0'1 0'0 0'1 5350 99'7 -3'2 103'1 ... ... 0.026534
0.017683 ... ... 0'1 0'0 0'1 5400 104'7 -3'2 108'1 ... ... 0.026168
0.016747 ... ... 0'1 0'0 0'1 5500 114'7 -3'1 118'0 ... ... 0.025536
0.015937 ... ... 0'1 0'0 0'1 5600 124'7 -3'1 128'0 ... ... 0.025014
0.015229 ... ... 0'1 0'0 0'1 5700 134'6 -3'2 138'0 ... ... 0.015189
0.014604 ... ... 0'1 0'0 0'1 5800 144'6 -3'2 148'0 ... ... 0.015324
0.014048 ... ... 0'1 0'0 0'1 5900 154'6 -3'2 158'0 ... ... 0.015459
0.013548 ... ... 0'1 0'0 0'1 6000 164'6 -3'2 168'0 ... ... 0.015593
0.0131 ... ... 0'1 0'0 0'1 6100 174'6 -3'2 178'0 ... ... 0.015726
0.012691 ... ... 0'1 0'0 0'1 6200 184'6 -3'2 188'0 ... ... 0.015859
0.012318 ... ... 0'1 0'0 0'1 6300 194'6 -3'2 198'0 ... ... 0.01599
0.011977 ... ... 0'1 0'0 0'1 6400 204'6 -3'2 208'0 ... ... 0.016121
0.011663 ... ... 0'1 0'0 0'1 6500 214'6 -3'2 218'0 ... ... 0.01625
0.011373 ... ... 0'1 0'0 0'1 6600 224'6 -3'2 228'0 ... ... 0.016379
0.011104 ... ... 0'1 0'0 0'1 6700 234'6 -3'2 238'0 ... ... 0.016507
0.010854 ... ... 0'1 0'0 0'1 6800 244'6 -3'2 248'0 ... ... 0.016634
0.01062 ... ... 0'1 0'0 0'1 6900 254'6 -3'2 258'0 ... ... 0.016761
0.010403 ... ... 0'1 0'0 0'1 7000 264'6 -3'2 268'0 ... ... 0.016887
0.010199 ... ... 0'1 0'0 0'1 7100 274'6 -3'2 278'0 ... ... 0.017011
0.010007 ... ... 0'1 0'0 0'1 7200 284'6 -3'2 288'0 ... ... 0.017136
0.009826 ... ... 0'1 0'0 0'1 7300 294'6 -3'2 298'0 ... ... 0.017259
0.009656 ... ... 0'1 0'0 0'1 7400 304'6 -3'2 308'0 ... ... 0.017382
0.009495 ... ... 0'1 0'0 0'1 7500 314'6 -3'2 318'0 ... ... 0.017504
0.009342 ... ... 0'1 0'0 0'1 7600 324'6 -3'2 328'0 ... ... 0.017626
0.009197 ... ... 0'1 0'0 0'1 7700 334'6 -3'2 338'0 ... ... 0.017747
0.00906 ... ... 0'1 0'0 0'1 7800 344'6 -3'2 348'0 ... ... 0.017867
0.00893 ... ... 0'1 0'0 0'1 7900 354'6 -3'2 358'0 ... ... 0.017987
0.008805 ... ... 0'1 0'0 0'1 8000 364'6 -3'2 368'0 ... ... 0.018106
0.008573 ... ... 0'1 0'0 0'1 8200 384'6 -3'2 388'0 ... ... 0.018343
0.008361 ... ... 0'1 0'0 0'1 8400 404'6 -3'2 408'0 ... ... 0.018577
0.008261 ... ... 0'1 0'0 0'1 8500 414'6 -3'2 418'0 ... ... 0.018694
0.008166 ... ... 0'1 0'0 0'1 8600 424'6 -3'2 428'0 ... ... 0.018809
0.008075 ... ... 0'1 0'0 0'1 8700 434'6 -3'2 438'0 ... ... 0.018925
0.00782 ... ... 0'1 0'0 0'1 9000 464'6 -3'2 468'0 ... ... 0.019267
0.007455 ... ... 0'1 0'0 0'1 9500 514'6 -3'2 518'0 ... ... 0.019828
0.007145 ... ... 0'1 0'0 0'1 10000 564'6 -3'2 568'0 ... ... 0.020377
0.006649 ... ... 0'1 0'0 0'1 11000 664'6 -3'2 668'0 ... ... 0.021445
0.006267 ... ... 0'1 0'0 0'1 12000 764'6 -3'2 768'0 ... ... 0.022475

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.