DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'2
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
0.506578 ... ... 253'0 -5'6 247'2 2200 0'1 0'0 0'1 ... ... 0.040665
0.519063 ... ... 243'0 -5'6 237'2 2300 0'1 0'0 0'1 ... ... 0.042784
0.531227 ... ... 233'0 -5'6 227'2 2400 0'1 0'0 0'1 ... ... 0.045034
0.543092 ... ... 223'0 -5'6 217'2 2500 0'2 0'0 0'2 ... ... 0.077622
0.554678 ... ... 213'0 -5'6 207'2 2600 0'2 0'0 0'2 ... ... 0.081719
0.566001 ... ... 203'0 -5'6 197'2 2700 0'2 -0'1 0'3 ... ... 0.086106
0.577075 ... ... 193'0 -5'6 187'2 2800 0'3 0'0 0'3 ... ... 0.119622
0.587916 ... ... 183'0 -5'6 177'2 2900 0'3 -0'1 0'4 ... ... 0.126213
0.598536 ... ... 173'0 -5'6 167'2 3000 0'4 0'0 0'4 ... ... 0.161014
0.608946 ... ... 163'0 -5'6 157'2 3100 0'5 0'0 0'5 ... ... 0.196238
0.619157 ... ... 153'0 -5'6 147'2 3200 0'6 0'0 0'6 ... ... 0.23256
0.629178 ... ... 143'0 -5'6 137'2 3300 1'0 0'1 0'7 ... ... 0.292827
0.639019 ... ... 133'0 -5'6 127'2 3400 1'2 0'1 1'1 ... ... 0.353124
0.668301 ... ... 123'1 -5'5 117'4 3500 1'5 0'1 1'4 ... ... 0.433102
0.700476 ... ... 113'3 -5'5 107'6 3600 2'0 0'1 1'7 ... ... 0.513026
0.737766 ... ... 108'5 -5'4 103'1 3650 2'3 0'2 2'1 ... ... 0.576356
0.766339 ... ... 103'7 -5'4 98'3 3700 2'6 0'2 2'4 ... ... 0.637492
0.814913 ... ... 99'2 -5'3 93'7 3750 3'1 0'2 2'7 ... ... 0.697144
0.863732 ... ... 94'5 -5'2 89'3 3800 3'5 0'3 3'2 ... ... 0.767226
0.921052 ... ... 90'2 -5'2 85'0 3850 4'2 0'4 3'6 4'2 4'2 0.844921
0.985227 ... ... 85'7 -5'1 80'6 3900 5'0 0'5 4'3 ... ... 0.92755
1.054444 ... ... 81'5 -5'0 76'5 3950 5'6 0'5 5'1 ... ... 1.005304
1.121193 ... ... 77'4 -5'0 72'4 4000 6'6 0'6 6'0 6'1 6'1 1.092183
1.195939 ... ... 73'4 -4'7 68'5 4050 7'6 0'7 6'7 ... ... 1.172488
1.27058 ... ... 69'6 -4'7 64'7 4100 8'7 0'7 8'0 ... ... 1.252001
1.343723 ... ... 66'0 -4'6 61'2 4150 10'2 1'0 9'2 10'1 10'0 1.332958
1.416906 ... ... 62'4 -4'5 57'7 4200 11'5 0'7 10'6 11'3 11'0 1.406187
1.485162 ... ... 59'1 -4'4 54'5 4250 13'2 1'0 12'2 ... ... 1.477402
1.54625 ... ... 56'0 -4'5 51'3 4300 15'0 1'0 14'0 15'1 13'7 1.542437
1.604508 ... ... 52'7 -4'3 48'4 4350 17'0 1'1 15'7 17'0 15'5 1.602087
1.654735 ... ... 50'0 -4'3 45'5 4400 19'0 1'2 17'6 19'2 17'4 1.653282
1.698273 ... ... 47'2 -4'3 42'7 4450 21'2 1'3 19'7 21'1 20'1 1.697992
1.73522 44'0 44'0 44'4 -4'1 40'3 4500 23'4 1'3 22'1 23'4 22'1 1.734868
1.7648 ... ... 42'0 -4'1 37'7 4550 26'0 1'5 24'3 25'7 25'7 1.764793
1.787506 38'0 37'0 39'4 -3'7 35'5 4600 28'4 1'6 26'6 27'4 27'4 1.787508
1.803381 ... ... 37'0 -3'5 33'3 4650 31'2 2'0 29'2 ... ... 1.803358
1.81269 30'7 30'5 34'6 -3'4 31'2 4700 34'0 2'1 31'7 34'1 31'7 1.812656
1.815682 28'4 28'4 32'5 -3'3 29'2 4750 36'6 2'2 34'4 ... ... 1.815682
1.812683 30'2 27'2 30'4 -3'1 27'3 4800 39'6 2'4 37'2 ... ... 1.812701
1.80387 27'6 24'7 28'4 -3'0 25'4 4850 42'6 2'4 40'2 ... ... 1.803972
1.789612 26'7 26'0 26'5 -2'7 23'6 4900 46'0 2'7 43'1 ... ... 1.790301
1.770372 ... ... 24'7 -2'6 22'1 4950 49'2 3'0 46'2 ... ... 1.771577
1.746703 23'1 19'5 23'1 -2'4 20'5 5000 52'4 3'0 49'4 ... ... 1.747741
1.718084 21'4 18'4 21'5 -2'4 19'1 5050 56'0 3'1 52'7 ... ... 1.720904
1.687275 20'2 17'1 20'1 -2'2 17'7 5100 59'4 3'2 56'2 ... ... 1.689747
1.652387 18'6 18'5 18'6 -2'1 16'5 5150 63'2 3'4 59'6 ... ... 1.657653
1.613215 17'2 15'0 17'4 -2'1 15'3 5200 67'0 3'5 63'3 ... ... 1.622255
1.574703 16'2 16'2 16'3 -2'0 14'3 5250 70'6 3'5 67'1 ... ... 1.58342
1.533 ... ... 15'2 -1'7 13'3 5300 74'6 3'6 71'0 ... ... 1.54667
1.491329 ... ... 14'2 -1'6 12'4 5350 78'6 3'7 74'7 ... ... 1.507668
1.446908 ... ... 13'3 -1'6 11'5 5400 82'6 3'7 78'7 ... ... 1.466295
1.403847 ... ... 12'4 -1'5 10'7 5450 87'0 4'1 82'7 ... ... 1.430369
1.363284 11'6 11'3 11'5 -1'3 10'2 5500 91'1 4'1 87'0 ... ... 1.389031
1.316013 ... ... 11'0 -1'4 9'4 5550 95'4 4'3 91'1 ... ... 1.35516
1.277465 10'3 10'3 10'2 -1'2 9'0 5600 99'6 4'3 95'3 ... ... 1.315715
1.231896 ... ... 9'5 -1'2 8'3 5650 104'1 4'3 99'6 ... ... 1.280325
1.190917 ... ... 9'1 -1'2 7'7 5700 108'5 4'4 104'1 ... ... 1.249929
1.11271 ... ... 8'0 -1'0 7'0 5800 117'5 4'6 112'7 ... ... 1.188707
1.038914 ... ... 7'1 -0'7 6'2 5900 126'6 4'7 121'7 ... ... 1.133364
0.971307 6'3 5'5 6'3 -0'6 5'5 6000 136'0 5'0 131'0 ... ... 1.085064
0.911655 ... ... 5'6 -0'5 5'1 6100 145'3 5'0 140'3 ... ... 1.044758
0.851145 ... ... 5'2 -0'5 4'5 6200 154'7 5'1 149'6 ... ... 1.01311
0.800576 ... ... 4'6 -0'4 4'2 6300 164'4 5'3 159'1 ... ... 0.990459
0.749751 ... ... 4'3 -0'4 3'7 6400 174'1 5'3 168'6 ... ... 0.969166
0.71078 ... ... 4'0 -0'3 3'5 6500 183'6 5'3 178'3 ... ... 0.949082
0.672178 ... ... 3'5 -0'2 3'3 6600 193'4 5'4 188'0 ... ... 0.93776
0.633755 ... ... 3'3 -0'2 3'1 6700 203'2 5'4 197'6 ... ... 0.927357
0.59532 ... ... 3'1 -0'2 2'7 6800 213'1 5'5 207'4 ... ... 0.925186
0.556677 ... ... 2'7 -0'2 2'5 6900 223'0 5'5 217'3 ... ... 0.923504
0.532664 ... ... 2'6 -0'2 2'4 7000 232'7 5'5 227'2 ... ... 0.922252
0.509098 ... ... 2'5 -0'2 2'3 7100 242'6 5'5 237'1 ... ... 0.92138
0.485895 ... ... 2'3 -0'1 2'2 7200 252'6 5'5 247'1 ... ... 0.927512
0.462983 ... ... 2'2 -0'1 2'1 7300 262'6 5'6 257'0 ... ... 0.933587
0.440287 ... ... 2'1 -0'1 2'0 7400 272'6 5'6 267'0 ... ... 0.939606
0.417736 ... ... 2'0 -0'1 1'7 7500 282'6 5'6 277'0 ... ... 0.945571
0.395263 ... ... 1'7 -0'1 1'6 7600 292'6 5'6 287'0 ... ... 0.951484
0.341455 ... ... 1'4 0'0 1'4 8000 332'6 5'6 327'0 ... ... 0.974622

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.