DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 985'6
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 973'4 0'0 973'4 100 0'1 0'0 0'1 ... ... 0.002052
0 ... ... 483'4 0'0 483'4 5000 0'1 0'0 0'1 ... ... 0.01596
0 ... ... 463'4 0'0 463'4 5200 0'1 0'0 0'1 ... ... 0.016779
0 ... ... 443'4 0'0 443'4 5400 0'1 0'0 0'1 ... ... 0.017652
0 ... ... 423'4 0'0 423'4 5600 0'1 0'0 0'1 ... ... 0.018585
0 ... ... 403'4 0'0 403'4 5800 0'1 0'0 0'1 ... ... 0.019591
0 ... ... 383'4 0'0 383'4 6000 0'1 0'0 0'1 ... ... 0.020674
0 ... ... 363'4 0'0 363'4 6200 0'1 0'0 0'1 ... ... 0.02185
0 ... ... 343'4 0'0 343'4 6400 0'1 0'0 0'1 ... ... 0.023135
0 ... ... 323'4 0'0 323'4 6600 0'1 0'0 0'1 ... ... 0.02454
0 ... ... 303'4 0'0 303'4 6800 0'1 0'0 0'1 ... ... 0.026093
0 ... ... 283'4 0'0 283'4 7000 0'1 0'0 0'1 ... ... 0.027813
0 ... ... 263'4 0'0 263'4 7200 0'1 0'0 0'1 ... ... 0.029744
0 ... ... 243'4 0'0 243'4 7400 0'1 0'0 0'1 ... ... 0.031921
0 ... ... 233'4 0'0 233'4 7500 0'1 0'0 0'1 ... ... 0.033121
0 ... ... 223'4 0'0 223'4 7600 0'1 0'0 0'1 ... ... 0.034408
0 ... ... 213'4 0'0 213'4 7700 0'1 0'0 0'1 ... ... 0.035788
0 ... ... 203'4 0'0 203'4 7800 0'1 0'0 0'1 ... ... 0.037278
0 ... ... 193'4 0'0 193'4 7900 0'2 0'0 0'2 ... ... 0.063574
0 ... ... 183'4 0'0 183'4 8000 0'2 0'0 0'2 ... ... 0.066333
0 ... ... 173'4 0'0 173'4 8100 0'2 0'0 0'2 ... ... 0.069337
0 ... ... 163'4 0'0 163'4 8200 0'3 0'0 0'3 ... ... 0.09552
0 ... ... 153'5 0'0 153'5 8300 0'3 0'0 0'3 ... ... 0.100149
0 ... ... 143'5 0'0 143'5 8400 0'3 0'0 0'3 0'3 0'3 0.105257
0 ... ... 133'6 0'0 133'6 8500 0'4 0'0 0'4 ... ... 0.133587
0 ... ... 123'6 0'0 123'6 8600 0'5 0'0 0'5 ... ... 0.162192
0 ... ... 113'7 0'0 113'7 8700 0'5 -0'1 0'6 0'5 0'5 0.171666
0 ... ... 104'1 0'0 104'1 8800 0'6 -0'1 0'7 0'6 0'6 0.203521
0 ... ... 94'4 0'0 94'4 8900 1'2 0'0 1'2 ... ... 0.289827
0 ... ... 84'7 0'0 84'7 9000 1'2 -0'3 1'5 1'4 1'1 0.309356
0 ... ... 75'3 0'0 75'3 9100 1'5 -0'4 2'1 1'6 1'5 0.37998
0.247529 ... ... 66'1 0'0 66'1 9200 2'3 -0'4 2'7 2'3 2'3 0.488818
0.456896 ... ... 57'2 0'0 57'2 9300 3'3 -0'5 4'0 3'3 3'3 0.608986
0.662558 ... ... 49'0 0'0 49'0 9400 5'5 0'0 5'5 ... ... 0.778372
0.833192 ... ... 41'1 0'0 41'1 9500 6'4 -1'2 7'6 6'6 6'4 0.868245
0.982782 ... ... 34'1 0'0 34'1 9600 8'5 -2'1 10'6 9'5 8'5 0.985571
1.088769 ... ... 27'6 0'0 27'6 9700 12'1 -2'1 14'2 12'1 11'6 1.089195
1.147865 ... ... 22'0 0'0 22'0 9800 17'0 -1'4 18'4 17'0 15'7 1.148443
1.158191 19'4 18'0 17'1 1'5 18'6 9900 21'3 -2'2 23'5 21'3 21'3 1.157582
1.122828 15'0 13'7 13'2 0'5 13'7 10000 27'7 -1'6 29'5 27'7 27'7 1.121933
1.056768 11'1 11'1 10'0 1'1 11'1 10100 36'4 0'0 36'4 ... ... 1.069728
0.957163 8'7 8'2 7'4 0'6 8'2 10200 43'7 0'0 43'7 ... ... 0.988239
0.842696 6'7 5'7 5'5 0'4 6'1 10300 51'7 0'0 51'7 ... ... 0.897115
0.729129 5'0 4'4 4'2 0'3 4'5 10400 60'4 0'0 60'4 ... ... 0.810959
0.593147 ... ... 3'1 0'0 3'1 10500 69'3 0'0 69'3 ... ... 0.727719
0.496652 ... ... 2'3 0'0 2'3 10600 78'5 0'0 78'5 ... ... 0.659144
0.433196 2'1 1'7 1'7 0'1 2'0 10700 88'1 0'0 88'1 ... ... 0.60472
0.370289 1'5 1'5 1'3 0'2 1'5 10800 97'5 0'0 97'5 ... ... 0.551754
0.288671 ... ... 1'1 0'0 1'1 10900 107'2 0'0 107'2 ... ... 0.508143
0.275368 1'1 1'1 0'7 0'2 1'1 11000 117'1 0'0 117'1 ... ... 0.483487
0.20752 ... ... 0'6 0'0 0'6 11100 126'7 0'0 126'7 ... ... 0.452203
0.177728 0'5 0'5 0'5 0'0 0'5 11200 136'6 0'0 136'6 ... ... 0.431324
0.148159 ... ... 0'4 0'0 0'4 11300 146'5 0'0 146'5 ... ... 0.411924
0.118111 0'3 0'3 0'3 0'0 0'3 11400 156'5 0'0 156'5 ... ... 0.402558
0.086533 ... ... 0'2 0'0 0'2 11500 166'4 0'0 166'4 ... ... 0.385556
0.083448 ... ... 0'2 0'0 0'2 11600 176'4 0'0 176'4 ... ... 0.37809
0.080647 ... ... 0'2 0'0 0'2 11700 186'4 0'0 186'4 ... ... 0.371295
0.047781 ... ... 0'1 0'0 0'1 11800 196'4 0'0 196'4 ... ... 0.365087
0.04627 ... ... 0'1 0'0 0'1 11900 206'4 0'0 206'4 ... ... 0.359396
0.044877 ... ... 0'1 0'0 0'1 12000 216'4 0'0 216'4 ... ... 0.354165
0.043601 ... ... 0'1 0'0 0'1 12100 226'4 0'0 226'4 ... ... 0.349342
0.042416 ... ... 0'1 0'0 0'1 12200 236'4 0'0 236'4 ... ... 0.344882
0.041307 ... ... 0'1 0'0 0'1 12300 246'4 0'0 246'4 ... ... 0.340751
0.040275 0'1 0'1 0'1 0'0 0'1 12400 256'4 0'0 256'4 ... ... 0.336916
0.039312 ... ... 0'1 0'0 0'1 12500 266'4 0'0 266'4 ... ... 0.33335
0.038413 ... ... 0'1 0'0 0'1 12600 276'4 0'0 276'4 ... ... 0.330027
0.037563 ... ... 0'1 0'0 0'1 12700 286'4 0'0 286'4 ... ... 0.326926
0.036763 ... ... 0'1 0'0 0'1 12800 296'4 0'0 296'4 ... ... 0.324027
0.03601 ... ... 0'1 0'0 0'1 12900 306'4 0'0 306'4 ... ... 0.321315
0.035299 ... ... 0'1 0'0 0'1 13000 316'4 0'0 316'4 ... ... 0.318773
0.034623 ... ... 0'1 0'0 0'1 13100 326'4 0'0 326'4 ... ... 0.316389
0.033983 ... ... 0'1 0'0 0'1 13200 336'4 0'0 336'4 ... ... 0.31415
0.033376 ... ... 0'1 0'0 0'1 13300 346'4 0'0 346'4 ... ... 0.312046
0.0328 ... ... 0'1 0'0 0'1 13400 356'4 0'0 356'4 ... ... 0.310066
0.032251 ... ... 0'1 0'0 0'1 13500 366'4 0'0 366'4 ... ... 0.308202
0.031728 ... ... 0'1 0'0 0'1 13600 376'4 0'0 376'4 ... ... 0.306447
0.030743 ... ... 0'1 0'0 0'1 13800 396'4 0'0 396'4 ... ... 0.30323
0.029846 ... ... 0'1 0'0 0'1 14000 416'4 0'0 416'4 ... ... 0.300366
0.029024 ... ... 0'1 0'0 0'1 14200 436'4 0'0 436'4 ... ... 0.29781
0.028261 ... ... 0'1 0'0 0'1 14400 456'4 0'0 456'4 ... ... 0.295527
0.027553 ... ... 0'1 0'0 0'1 14600 476'4 0'0 476'4 ... ... 0.293487
0.026897 ... ... 0'1 0'0 0'1 14800 496'4 0'0 496'4 ... ... 0.291663
0.026287 ... ... 0'1 0'0 0'1 15000 516'4 0'0 516'4 ... ... 0.290032
0.025715 ... ... 0'1 0'0 0'1 15200 536'4 0'0 536'4 ... ... 0.288574
0.025179 ... ... 0'1 0'0 0'1 15400 556'4 0'0 556'4 ... ... 0.287274
0.024677 ... ... 0'1 0'0 0'1 15600 576'4 0'0 576'4 ... ... 0.286115
0.024206 ... ... 0'1 0'0 0'1 15800 596'4 0'0 596'4 ... ... 0.285085
0.023758 ... ... 0'1 0'0 0'1 16000 616'4 0'0 616'4 ... ... 0.284173
0.023335 ... ... 0'1 0'0 0'1 16200 636'4 0'0 636'4 ... ... 0.283367
0.022935 ... ... 0'1 0'0 0'1 16400 656'4 0'0 656'4 ... ... 0.282658
0.022559 ... ... 0'1 0'0 0'1 16600 676'4 0'0 676'4 ... ... 0.282039
0.022202 ... ... 0'1 0'0 0'1 16800 696'4 0'0 696'4 ... ... 0.281503
0.021861 ... ... 0'1 0'0 0'1 17000 716'4 0'0 716'4 ... ... 0.281043
0.021535 ... ... 0'1 0'0 0'1 17200 736'4 0'0 736'4 ... ... 0.280653
0.021224 ... ... 0'1 0'0 0'1 17400 756'4 0'0 756'4 ... ... 0.280327
0.020928 ... ... 0'1 0'0 0'1 17600 776'4 0'0 776'4 ... ... 0.280062
0.020646 ... ... 0'1 0'0 0'1 17800 796'4 0'0 796'4 ... ... 0.279851
0.020376 ... ... 0'1 0'0 0'1 18000 816'4 0'0 816'4 ... ... 0.279692
0.020116 ... ... 0'1 0'0 0'1 18200 836'4 0'0 836'4 ... ... 0.279581
0.019866 ... ... 0'1 0'0 0'1 18400 856'4 0'0 856'4 ... ... 0.279515
0.019628 ... ... 0'1 0'0 0'1 18600 876'4 0'0 876'4 ... ... 0.279491
0.019399 ... ... 0'1 0'0 0'1 18800 896'4 0'0 896'4 ... ... 0.279505
0.019179 ... ... 0'1 0'0 0'1 19000 916'4 0'0 916'4 ... ... 0.279556
0.018968 ... ... 0'1 0'0 0'1 19200 936'4 0'0 936'4 ... ... 0.279641
0.018765 ... ... 0'1 0'0 0'1 19400 956'4 0'0 956'4 ... ... 0.279759
0.018567 ... ... 0'1 0'0 0'1 19600 976'4 0'0 976'4 ... ... 0.279905
0.018377 ... ... 0'1 0'0 0'1 19800 996'4 0'0 996'4 ... ... 0.280079
0.017363 ... ... 0'1 0'0 0'1 21000 1116'4 0'0 1116'4 ... ... 0.281629
0.016042 ... ... 0'1 0'0 0'1 23000 1316'4 0'0 1316'4 ... ... 0.285608
0.015029 ... ... 0'1 0'0 0'1 25000 1516'4 0'0 1516'4 ... ... 0.290682

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.