DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 462'0
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.45672 ... ... 242'2 -0'2 242'0 2200 0'1 0'0 0'1 ... ... 0.039099
0.467822 ... ... 232'2 -0'2 232'0 2300 0'1 0'0 0'1 ... ... 0.041163
0.478645 ... ... 222'2 -0'2 222'0 2400 0'1 0'0 0'1 ... ... 0.043359
0.489207 ... ... 212'2 -0'2 212'0 2500 0'1 -0'1 0'2 ... ... 0.045703
0.499526 ... ... 202'2 -0'2 202'0 2600 0'2 0'0 0'2 ... ... 0.07876
0.509614 ... ... 192'2 -0'2 192'0 2700 0'2 0'0 0'2 ... ... 0.083063
0.519485 ... ... 182'2 -0'2 182'0 2800 0'2 0'0 0'2 ... ... 0.087702
0.529154 ... ... 172'2 -0'2 172'0 2900 0'3 0'0 0'3 ... ... 0.121937
0.538629 ... ... 162'2 -0'2 162'0 3000 0'3 0'0 0'3 ... ... 0.128985
0.54792 ... ... 152'2 -0'2 152'0 3100 0'4 0'0 0'4 ... ... 0.164804
0.557037 ... ... 142'2 -0'2 142'0 3200 0'5 0'0 0'5 ... ... 0.20126
0.56599 ... ... 132'2 -0'2 132'0 3300 0'6 0'0 0'6 ... ... 0.2391
0.574785 ... ... 122'2 -0'2 122'0 3400 1'0 0'0 1'0 ... ... 0.301625
0.594194 ... ... 112'3 -0'2 112'1 3500 1'3 0'0 1'3 ... ... 0.384311
0.637679 ... ... 102'6 -0'2 102'4 3600 1'6 -0'1 1'7 ... ... 0.465845
0.66641 ... ... 98'1 -0'3 97'6 3650 2'1 0'0 2'1 ... ... 0.530818
0.706742 ... ... 93'3 -0'2 93'1 3700 2'4 0'0 2'4 ... ... 0.593095
0.747898 ... ... 88'7 -0'3 88'4 3750 2'7 -0'1 3'0 ... ... 0.653572
0.808538 ... ... 84'3 -0'2 84'1 3800 3'3 -0'1 3'4 ... ... 0.724506
0.868015 ... ... 80'1 -0'3 79'6 3850 4'0 -0'1 4'1 ... ... 0.802876
0.934193 ... ... 75'7 -0'3 75'4 3900 4'6 -0'1 4'7 ... ... 0.885872
1.005079 ... ... 71'6 -0'3 71'3 3950 5'5 -0'1 5'6 ... ... 0.971047
1.078725 ... ... 67'6 -0'3 67'3 4000 6'5 -0'1 6'6 6'5 6'5 1.056345
1.158037 ... ... 64'0 -0'3 63'5 4050 7'6 -0'1 7'7 ... ... 1.140082
1.231194 ... ... 60'2 -0'3 59'7 4100 9'0 -0'1 9'1 ... ... 1.220881
1.305484 ... ... 56'6 -0'3 56'3 4150 10'3 -0'1 10'4 ... ... 1.297622
1.377649 ... ... 53'4 -0'3 53'1 4200 12'0 -0'1 12'1 12'0 11'7 1.371903
1.441527 ... ... 50'2 -0'3 49'7 4250 13'6 -0'1 13'7 ... ... 1.439243
1.500862 ... ... 47'3 -0'4 46'7 4300 15'5 -0'1 15'6 15'3 15'3 1.499376
1.553018 ... ... 44'4 -0'4 44'0 4350 17'5 -0'1 17'6 ... ... 1.552111
1.598392 ... ... 41'6 -0'3 41'3 4400 19'7 -0'1 20'0 ... ... 1.597896
1.635856 ... ... 39'2 -0'3 38'7 4450 22'2 -0'1 22'3 ... ... 1.635625
1.665518 ... ... 36'6 -0'3 36'3 4500 24'5 -0'2 24'7 25'0 24'7 1.665439
1.687979 ... ... 34'4 -0'3 34'1 4550 27'2 -0'1 27'3 ... ... 1.687977
1.703269 32'3 31'7 32'2 -0'2 32'0 4600 30'1 0'0 30'1 30'4 30'4 1.703242
1.711761 30'0 30'0 30'2 -0'2 30'0 4650 32'7 0'0 32'7 ... ... 1.711775
1.713872 28'5 27'6 28'2 -0'2 28'0 4700 35'7 0'0 35'7 ... ... 1.713881
1.710015 25'7 25'7 26'3 -0'1 26'2 4750 38'7 0'0 38'7 ... ... 1.710003
1.70053 24'6 24'3 24'6 -0'2 24'4 4800 42'1 0'1 42'0 ... ... 1.700788
1.685929 23'1 22'3 23'1 -0'2 22'7 4850 45'3 0'0 45'3 ... ... 1.686419
1.66613 21'1 21'0 21'5 -0'3 21'2 4900 48'6 0'0 48'6 ... ... 1.667593
1.642852 19'5 19'5 20'1 -0'2 19'7 4950 52'1 -0'1 52'2 ... ... 1.644077
1.615197 18'6 18'0 18'7 -0'3 18'4 5000 55'6 0'0 55'6 ... ... 1.618104
1.584544 17'2 17'2 17'5 -0'3 17'2 5050 59'3 0'0 59'3 ... ... 1.588371
1.551695 ... ... 16'3 -0'2 16'1 5100 63'1 0'0 63'1 ... ... 1.556553
1.515341 ... ... 15'3 -0'3 15'0 5150 66'7 -0'1 67'0 ... ... 1.521404
1.477865 14'1 13'6 14'2 -0'2 14'0 5200 70'6 -0'1 70'7 ... ... 1.485238
1.437271 ... ... 13'3 -0'3 13'0 5250 74'6 -0'1 74'7 ... ... 1.44898
1.400084 ... ... 12'4 -0'2 12'2 5300 78'7 0'0 78'7 ... ... 1.413576
1.357277 ... ... 11'5 -0'2 11'3 5350 83'0 0'0 83'0 ... ... 1.376484
1.315797 ... ... 10'7 -0'2 10'5 5400 87'1 0'0 87'1 ... ... 1.337607
1.276747 ... ... 10'1 -0'1 10'0 5450 91'3 0'0 91'3 ... ... 1.301086
1.236211 ... ... 9'4 -0'1 9'3 5500 95'6 0'1 95'5 ... ... 1.26789
1.194047 ... ... 9'0 -0'2 8'6 5550 100'1 0'1 100'0 ... ... 1.234051
1.156009 ... ... 8'3 -0'1 8'2 5600 104'4 0'1 104'3 ... ... 1.199507
1.11693 ... ... 7'7 -0'1 7'6 5650 108'7 0'1 108'6 ... ... 1.164187
1.083408 ... ... 7'4 -0'1 7'3 5700 113'3 0'1 113'2 ... ... 1.133901
1.007462 ... ... 6'5 -0'1 6'4 5800 122'4 0'1 122'3 ... ... 1.078891
0.944052 ... ... 6'0 -0'1 5'7 5900 131'6 0'1 131'5 ... ... 1.030406
0.879079 5'2 5'2 5'3 -0'1 5'2 6000 141'1 0'1 141'0 ... ... 0.989438
0.82179 ... ... 4'7 -0'1 4'6 6100 150'4 0'1 150'3 ... ... 0.949363
0.773849 ... ... 4'4 -0'1 4'3 6200 160'1 0'2 159'7 ... ... 0.925223
0.725787 ... ... 4'1 -0'1 4'0 6300 169'6 0'2 169'4 ... ... 0.902424
0.688817 ... ... 3'6 0'0 3'6 6400 179'3 0'2 179'1 ... ... 0.880811
0.652278 ... ... 3'4 0'0 3'4 6500 189'1 0'2 188'7 ... ... 0.867898
0.615994 ... ... 3'2 0'0 3'2 6600 198'7 0'2 198'5 ... ... 0.855936
0.579785 ... ... 3'0 0'0 3'0 6700 208'5 0'2 208'3 ... ... 0.844829
0.543471 ... ... 2'7 -0'1 2'6 6800 218'4 0'2 218'2 ... ... 0.841848
0.520724 ... ... 2'5 0'0 2'5 6900 228'2 0'2 228'0 ... ... 0.832143
0.498442 ... ... 2'4 0'0 2'4 7000 238'2 0'2 238'0 ... ... 0.837268
0.462129 ... ... 2'3 -0'1 2'2 7100 248'1 0'2 247'7 ... ... 0.835571
0.440244 ... ... 2'2 -0'1 2'1 7200 258'0 0'2 257'6 ... ... 0.834213
0.41858 ... ... 2'1 -0'1 2'0 7300 268'0 0'2 267'6 ... ... 0.839713
0.397071 ... ... 2'0 -0'1 1'7 7400 278'0 0'2 277'6 ... ... 0.845164
0.375648 ... ... 1'7 -0'1 1'6 7500 288'0 0'2 287'6 ... ... 0.850568
0.370488 ... ... 1'6 0'0 1'6 7600 298'0 0'2 297'6 ... ... 0.855925
0.303426 ... ... 1'4 -0'1 1'3 8000 338'0 0'2 337'6 ... ... 0.876908

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.