DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'2
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
0.03416 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 0.003244
0.035764 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 0.003431
0.037441 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 0.003632
0.0392 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 0.003849
0.04105 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 0.004085
0.043007 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 0.004343
0.045083 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 0.004626
0.047295 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 0.00494
0.049666 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 0.005289
0.05222 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 0.005683
0.054988 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 0.006131
0.056463 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 0.006379
0.058008 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 0.006646
0.059627 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 0.006935
0.061328 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 0.007248
0.06312 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 0.00759
0.065011 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 0.007964
0.067014 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 0.008375
0.06914 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 0.008832
0.071406 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 0.009341
0.073826 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 ... ... 0.009914
0.076424 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 0.010565
0.079224 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 0.011313
0.082255 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 0.012183
0.076455 45'1 45'1 46'7 -1'6 45'1 3900 0'1 0'0 0'1 0'1 0'1 0.013212
0.089166 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 0.014453
0.016508 32'3 31'3 36'7 -5'4 31'3 4000 0'1 0'0 0'1 0'1 0'1 0.015987
0.094855 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 0.016709
0.095737 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 0.0171
0.096638 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 0.017511
0.002004 30'7 26'2 31'7 -5'5 26'2 4050 0'1 0'0 0'1 ... ... 0.017945
0.098501 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 0.018405
0.099464 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 0.018894
0.10045 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 0.019413
0.101457 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 0.019967
0.05739 25'5 22'1 26'7 -4'6 22'1 4100 0'1 0'0 0'1 0'2 0'1 0.020559
0.103543 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 0.021194
0.104624 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 0.021877
0.105729 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 0.022614
0.10686 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 ... ... 0.023413
0 19'2 16'1 21'7 -5'6 16'1 4150 0'1 0'0 0'1 0'2 0'1 0.024282
0.109202 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 ... ... 0.025233
0.110413 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 0.026278
0.111651 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 0.027434
0.112915 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 0.041659
0.043729 15'0 10'4 16'7 -5'3 11'4 4200 0'2 0'1 0'1 0'2 0'1 0.043527
0.115778 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 ... ... 0.04562
0.117086 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 0'2 0'2 0.04799
0.118408 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 0.050707
0.119917 ... ... 13'1 0'0 13'1 4240 0'2 -0'1 0'3 0'2 0'2 0.053861
0.041749 9'2 6'3 12'1 -5'6 6'3 4250 0'3 0'0 0'3 0'3 0'3 0.068007
0.122489 ... ... 11'1 0'0 11'1 4260 0'6 0'3 0'3 0'6 0'3 0.090657
0.123813 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 0.085868
0.125002 ... ... 9'3 0'0 9'3 4280 1'0 0'3 0'5 1'0 0'6 0.107654
0.125982 ... ... 8'3 0'0 8'3 4290 1'2 0'5 0'5 1'2 0'7 0.116797
0.123488 6'5 2'4 7'4 -4'6 2'6 4300 1'5 0'7 0'6 1'7 0'6 0.123896
0.127184 2'5 2'5 6'6 -4'1 2'5 4310 2'1 1'1 1'0 2'2 1'7 0.127161
0.12727 ... ... 5'7 0'0 5'7 4320 2'4 1'3 1'1 2'5 1'1 0.126153
0.121682 3'4 1'4 5'1 -3'5 1'4 4330 2'7 1'4 1'3 2'7 1'7 0.11901
0.124171 3'3 3'3 4'4 -1'1 3'3 4340 4'0 2'2 1'6 4'3 2'0 0.114824
0.103019 3'0 0'7 3'7 -3'0 0'7 4350 4'5 2'4 2'1 5'2 2'4 0.103038
0.112945 1'7 1'7 3'3 -1'4 1'7 4360 5'3 2'6 2'5 5'3 5'3 0.089681
0.115921 ... ... 2'6 0'0 2'6 4370 6'4 3'4 3'0 6'4 6'0 0.089562
0.09283 1'0 1'0 2'3 -1'3 1'0 4380 7'7 4'2 3'5 7'7 7'7 0.095741
0.085991 0'7 0'7 2'0 -1'1 0'7 4390 7'3 3'1 4'2 7'3 7'3 0
0.060354 1'2 0'2 1'5 -1'2 0'3 4400 8'7 4'0 4'7 9'6 6'0 0.035721
0.071043 0'5 0'5 1'3 -0'6 0'5 4410 5'5 0'0 5'5 ... ... 0
0.084282 ... ... 1'1 0'0 1'1 4420 10'7 4'4 6'3 10'7 8'5 0.032057
0.053148 0'3 0'2 1'0 -0'5 0'3 4430 7'2 0'0 7'2 ... ... 0
0.042023 0'2 0'2 0'7 -0'5 0'2 4440 8'1 0'0 8'1 ... ... 0
0.040475 0'3 0'2 0'6 -0'4 0'2 4450 14'2 5'2 9'0 14'2 12'5 0.056647
0.060468 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 0
0.037788 0'2 0'2 0'5 -0'3 0'2 4470 10'7 0'0 10'7 ... ... 0
0.036613 0'2 0'2 0'5 -0'3 0'2 4480 11'7 0'0 11'7 ... ... 0
0.050483 ... ... 0'4 0'0 0'4 4490 17'4 4'6 12'6 17'4 14'2 0
0.034531 0'2 0'2 0'4 -0'2 0'2 4500 19'1 5'3 13'6 19'1 13'7 0.042958
0.048079 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 0
0.04699 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 0
0.039727 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 0
0.038847 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 0
0.030461 0'2 0'2 0'3 -0'1 0'2 4550 18'5 0'0 18'5 ... ... 0
0.037235 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 0
0.036496 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 0
0.035795 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 0
0.027997 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 0
0.018069 0'1 0'1 0'2 -0'1 0'1 4600 28'0 4'4 23'4 28'0 27'4 0
0.026951 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 0
0.026465 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 0
0.026002 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 0
0.025138 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 0
0.015103 ... ... 0'1 0'0 0'1 4700 33'3 0'0 33'3 ... ... 0
0.014033 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 0
0.013141 0'1 0'1 0'1 0'0 0'1 4800 45'6 2'3 43'3 45'6 45'6 0
0.012383 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 0
0.011731 ... ... 0'1 0'0 0'1 4900 53'3 0'0 53'3 ... ... 0
0.011162 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 0
0.010662 ... ... 0'1 0'0 0'1 5000 68'0 4'5 63'3 68'0 68'0 0
0.010216 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 0
0.009818 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 0
0.00946 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 0
0.009134 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 0
0.008837 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 0
0.008566 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 0
0.008316 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 0
0.008085 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 0
0.007674 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 0
0.007316 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 0
0.007001 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 0
0.006723 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 0
0.006475 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 0
0.006251 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 0
0.00605 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 0
0.005866 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 0
0.005698 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 0
0.005544 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 0
0.005402 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 0
0.00527 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 0
0.005149 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 0
0.005035 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 0
0.004929 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 0
0.00483 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 0
0.004737 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 0
0.004649 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 0
0.004567 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 0
0.004489 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 0
0.004416 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 0
0.004346 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 0
0.00428 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 0
0.004217 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 0
0.004157 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 0
0.0041 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 0
0.003994 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 0
0.003896 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 0
0.003851 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 0
0.003807 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 0
0.003765 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 0
0.003648 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 0
0.003479 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 0
0.003337 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 0
0.003108 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 0
0.002931 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 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.