DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0.112085 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 0.01777
0.115473 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 0.018521
0.119067 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 0.019335
0.122891 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 0.020219
0.126975 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 0.021185
0.134151 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 0.022246
0.138922 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 0.023416
0.144072 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 0.02472
0.149659 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 0.026177
0.155753 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 0.027827
0.16244 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 0.029708
0.16983 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 0.031882
0.178063 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 0.034429
0.187323 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 0.037467
0.197857 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 0.041167
0.21 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 0.045803
0.212662 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 0.046879
0.215411 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 0.048012
0.218253 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 0.049211
0.221191 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 0.050483
0.224236 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 0.051833
0.227391 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 0.053267
0.230662 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 0.054799
0.23406 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 0.056439
0.237592 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 0.058197
0.241266 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 0.06009
0.248103 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 0.092163
0.252056 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 0.09515
0.256178 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 0.098387
0.260482 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 0.101909
0.264982 ... ... 16'6 0'0 16'6 4300 0'3 0'1 0'2 0'3 0'2 0.129413
0.272265 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 0.134196
0.27946 ... ... 15'0 0'0 15'0 4320 0'3 -0'1 0'4 0'3 0'3 0.139448
0.284448 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 0.164668
0.289662 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 0.171483
0.298789 ... ... 12'2 0'0 12'2 4350 1'0 0'2 0'6 1'0 0'6 0.228487
0.305765 ... ... 11'3 0'0 11'3 4360 1'0 0'1 0'7 1'0 1'0 0.23693
0.312573 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 0.24628
0.285756 7'5 7'5 9'5 -2'0 7'5 4380 1'1 0'0 1'1 ... ... 0.264178
0.326266 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 0.286624
0.333028 ... ... 8'2 0'0 8'2 4400 2'3 0'5 1'6 2'4 1'6 0.319315
0.338146 ... ... 7'4 0'0 7'4 4410 2'5 0'5 2'0 2'5 2'5 0.329728
0.340645 5'6 5'6 6'7 -1'1 5'6 4420 2'3 0'0 2'3 ... ... 0.335559
0.345151 ... ... 6'2 0'0 6'2 4430 3'5 0'7 2'6 3'5 2'6 0.344381
0.346377 ... ... 5'5 0'0 5'5 4440 4'0 0'7 3'1 4'0 3'2 0.346398
0.345055 4'3 3'4 5'1 -1'5 3'4 4450 4'4 0'7 3'5 4'4 4'0 0.345056
0.341596 3'7 3'4 4'5 -1'1 3'4 4460 4'1 0'0 4'1 ... ... 0.335327
0.335325 3'7 3'1 4'1 -1'0 3'1 4470 4'5 0'0 4'5 ... ... 0.318956
0.32649 3'2 2'6 3'6 -1'0 2'6 4480 5'2 0'0 5'2 ... ... 0.296389
0.312784 3'1 2'2 3'3 -1'1 2'2 4490 5'7 0'0 5'7 ... ... 0.263595
0.307835 2'6 2'3 3'0 -0'5 2'3 4500 7'6 1'2 6'4 7'6 7'6 0.293542
0.305791 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 0.11259
0.28894 2'1 2'1 2'2 -0'1 2'1 4520 7'6 0'0 7'6 ... ... 0
0.279071 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 0
0.248391 1'3 1'3 1'6 -0'3 1'3 4540 9'2 0'0 9'2 ... ... 0
0.219169 1'3 1'0 1'4 -0'4 1'0 4550 10'0 0'0 10'0 ... ... 0
0.236127 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 0
0.216037 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 0
0.202165 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 0
0.187523 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 0
0.143894 0'4 0'4 0'7 -0'3 0'4 4600 14'3 0'0 14'3 ... ... 0
0.16778 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 0
0.151297 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 0
0.147799 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 0
0.144517 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 0
0.127124 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 0
0.124382 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 0
0.105106 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 0
0.082403 0'2 0'2 0'3 -0'1 0'2 4680 21'7 0'0 21'7 ... ... 0
0.100779 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 0
0.078911 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 0
0.077307 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 0
0.075787 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 0
0.046985 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 0
0.042943 ... ... 0'1 0'0 0'1 4800 35'0 1'3 33'5 35'0 35'0 0
0.039693 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 0
0.037014 0'1 0'1 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 0
0.034759 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 0
0.032832 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 0
0.031164 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 0
0.029702 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 0
0.028411 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 0
0.027256 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 0
0.026223 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 0
0.025287 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 0
0.024436 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 0
0.023661 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 0
0.022948 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 0

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.