DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 974'4
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 ... ... 953'0 11'4 964'4 100 0'1 0'0 0'1 ... ... 0
0.014163 ... ... 483'0 11'4 494'4 4800 0'1 0'0 0'1 ... ... 0.006655
0.014438 ... ... 463'0 11'4 474'4 5000 0'1 0'0 0'1 ... ... 0.006997
0.014707 ... ... 443'0 11'4 454'4 5200 0'1 0'0 0'1 ... ... 0.007361
0.014973 ... ... 423'0 11'4 434'4 5400 0'1 0'0 0'1 ... ... 0.00775
0.015233 ... ... 403'0 11'4 414'4 5600 0'1 0'0 0'1 ... ... 0.008168
0.01549 ... ... 383'0 11'4 394'4 5800 0'1 0'0 0'1 ... ... 0.008618
0.015743 ... ... 363'0 11'4 374'4 6000 0'1 0'0 0'1 ... ... 0.009104
0.015992 ... ... 343'0 11'4 354'4 6200 0'1 0'0 0'1 ... ... 0.009634
0.016238 ... ... 323'0 11'4 334'4 6400 0'1 0'0 0'1 ... ... 0.010214
0.016481 ... ... 303'0 11'4 314'4 6600 0'1 0'0 0'1 ... ... 0.010851
0.016721 ... ... 283'0 11'4 294'4 6800 0'1 0'0 0'1 ... ... 0.011556
0.016958 ... ... 263'0 11'4 274'4 7000 0'1 0'0 0'1 ... ... 0.012342
0.017192 ... ... 243'0 11'4 254'4 7200 0'1 0'0 0'1 ... ... 0.013228
0.017307 ... ... 233'0 11'4 244'4 7300 0'1 0'0 0'1 ... ... 0.013713
0.017422 ... ... 223'0 11'4 234'4 7400 0'1 0'0 0'1 ... ... 0.014232
0.017537 ... ... 213'0 11'4 224'4 7500 0'1 0'0 0'1 ... ... 0.014789
0.01765 ... ... 203'0 11'4 214'4 7600 0'1 0'0 0'1 ... ... 0.015386
0.017763 ... ... 193'0 11'4 204'4 7700 0'1 0'0 0'1 ... ... 0.016031
0.017875 ... ... 183'0 11'4 194'4 7800 0'1 0'0 0'1 ... ... 0.01673
0.017987 ... ... 173'0 11'4 184'4 7900 0'1 0'0 0'1 ... ... 0.017488
0.018098 ... ... 163'0 11'4 174'4 8000 0'1 0'0 0'1 ... ... 0.018316
0.018209 ... ... 153'0 11'4 164'4 8100 0'1 0'0 0'1 ... ... 0.019228
0.018319 ... ... 143'0 11'4 154'4 8200 0'1 0'0 0'1 ... ... 0.02023
0.032356 ... ... 133'1 11'4 144'5 8300 0'1 0'0 0'1 ... ... 0.021345
0.033453 ... ... 123'1 11'4 134'5 8400 0'1 0'0 0'1 ... ... 0.022594
0.034689 ... ... 113'1 11'4 124'5 8500 0'1 0'0 0'1 ... ... 0.024001
0.036098 ... ... 103'1 11'4 114'5 8600 0'1 0'0 0'1 ... ... 0.025605
0.03772 ... ... 93'1 11'4 104'5 8700 0'1 0'0 0'1 ... ... 0.027451
0.039618 ... ... 83'1 11'4 94'5 8800 0'1 0'0 0'1 0'2 0'2 0.029605
0.041874 ... ... 73'1 11'4 84'5 8900 0'1 -0'1 0'2 0'1 0'1 0.032159
0.044619 ... ... 63'2 11'3 74'5 9000 0'1 -0'2 0'3 ... ... 0.035253
0.04804 ... ... 53'3 11'2 64'5 9100 0'2 -0'1 0'3 0'2 0'2 0.061531
0.075152 ... ... 43'5 11'1 54'6 9200 0'2 -0'3 0'5 0'4 0'2 0.068787
0.104549 ... ... 34'0 10'7 44'7 9300 0'3 -0'5 1'0 1'0 0'3 0.099808
0.170335 26'2 25'2 24'7 10'3 35'2 9400 0'6 -1'1 1'7 2'0 0'5 0.167657
0.24958 26'4 24'4 16'4 9'2 25'6 9500 1'3 -2'1 3'4 3'6 1'0 0.257832
0.380869 18'6 10'6 9'6 7'4 17'2 9600 2'6 -4'0 6'6 7'5 2'1 0.380539
0.483507 11'2 4'1 4'7 5'2 10'1 9700 5'5 -6'2 11'7 11'3 4'3 0.483495
0.478179 6'0 2'2 2'1 2'7 5'0 9800 10'4 -8'5 19'1 20'2 8'7 0.478202
0.349618 2'4 1'3 0'7 1'1 2'0 9900 17'4 -10'3 27'7 17'0 16'0 0.350162
0.200138 1'0 0'4 0'3 0'3 0'6 10000 26'2 -11'1 37'3 37'1 24'6 0.202357
0.093595 0'3 0'2 0'1 0'1 0'2 10100 35'6 -11'3 47'1 ... ... 0.099019
0.052176 0'1 0'1 0'1 0'0 0'1 10200 45'5 -11'4 57'1 48'0 43'5 0.060493
0.045982 0'1 0'1 0'1 0'0 0'1 10300 55'5 -11'4 67'1 54'2 54'2 0.055002
0.041349 0'1 0'1 0'1 0'0 0'1 10400 65'5 -11'4 77'1 72'0 64'4 0.050977
0.037733 0'1 0'1 0'1 0'0 0'1 10500 75'5 -11'4 87'1 78'4 77'4 0.047896
0.034814 0'0 0'0 0'1 0'0 0'1 10600 85'5 -11'4 97'1 89'0 89'0 0.045455
0.032406 0'1 0'1 0'1 0'0 0'1 10700 95'5 -11'4 107'1 ... ... 0.043485
0.030382 ... ... 0'1 0'0 0'1 10800 105'5 -11'4 117'1 109'4 109'4 0.041855
0.028648 ... ... 0'1 0'0 0'1 10900 115'5 -11'4 127'1 ... ... 0.040492
0.027148 ... ... 0'1 0'0 0'1 11000 125'5 -11'3 137'0 131'4 123'2 0.039334
0.025834 ... ... 0'1 0'0 0'1 11100 135'5 -11'3 147'0 ... ... 0.038342
0.02467 ... ... 0'1 0'0 0'1 11200 145'5 -11'3 157'0 ... ... 0.037484
0.023635 ... ... 0'1 0'0 0'1 11300 155'4 -11'4 167'0 ... ... 0.021502
0.022708 ... ... 0'1 0'0 0'1 11400 165'4 -11'4 177'0 ... ... 0.021598
0.021863 ... ... 0'1 0'0 0'1 11500 175'4 -11'4 187'0 ... ... 0.021693
0.021102 ... ... 0'1 0'0 0'1 11600 185'4 -11'4 197'0 ... ... 0.021789
0.020408 ... ... 0'1 0'0 0'1 11700 195'4 -11'4 207'0 ... ... 0.021883
0.019766 ... ... 0'1 0'0 0'1 11800 205'4 -11'4 217'0 207'4 207'2 0.021979
0.019177 ... ... 0'1 0'0 0'1 11900 215'4 -11'4 227'0 ... ... 0.022074
0.018635 ... ... 0'1 0'0 0'1 12000 225'4 -11'4 237'0 ... ... 0.022168
0.018132 ... ... 0'1 0'0 0'1 12100 235'4 -11'4 247'0 ... ... 0.022262
0.017661 ... ... 0'1 0'0 0'1 12200 245'4 -11'4 257'0 ... ... 0.022356
0.017223 ... ... 0'1 0'0 0'1 12300 255'4 -11'4 267'0 ... ... 0.02245
0.016814 ... ... 0'1 0'0 0'1 12400 265'4 -11'4 277'0 ... ... 0.022543
0.016431 ... ... 0'1 0'0 0'1 12500 275'4 -11'4 287'0 ... ... 0.022636
0.01607 ... ... 0'1 0'0 0'1 12600 285'4 -11'4 297'0 ... ... 0.022729
0.01573 ... ... 0'1 0'0 0'1 12700 295'4 -11'4 307'0 ... ... 0.022821
0.01541 ... ... 0'1 0'0 0'1 12800 305'4 -11'4 317'0 ... ... 0.022913
0.015108 ... ... 0'1 0'0 0'1 12900 315'4 -11'4 327'0 ... ... 0.023005
0.01482 ... ... 0'1 0'0 0'1 13000 325'4 -11'4 337'0 ... ... 0.023096
0.014548 ... ... 0'1 0'0 0'1 13100 335'4 -11'4 347'0 ... ... 0.023187
0.014289 ... ... 0'1 0'0 0'1 13200 345'4 -11'4 357'0 ... ... 0.023278
0.014044 ... ... 0'1 0'0 0'1 13300 355'4 -11'4 367'0 ... ... 0.023368
0.013811 ... ... 0'1 0'0 0'1 13400 365'4 -11'4 377'0 ... ... 0.023459
0.013587 ... ... 0'1 0'0 0'1 13500 375'4 -11'4 387'0 ... ... 0.023549
0.013373 ... ... 0'1 0'0 0'1 13600 385'4 -11'4 397'0 ... ... 0.023638
0.012972 ... ... 0'1 0'0 0'1 13800 405'4 -11'4 417'0 ... ... 0.023816
0.012607 ... ... 0'1 0'0 0'1 14000 425'4 -11'4 437'0 ... ... 0.023993
0.01227 ... ... 0'1 0'0 0'1 14200 445'4 -11'4 457'0 ... ... 0.024169
0.011957 ... ... 0'1 0'0 0'1 14400 465'4 -11'4 477'0 ... ... 0.024344
0.011666 ... ... 0'1 0'0 0'1 14600 485'4 -11'4 497'0 ... ... 0.024518
0.011397 ... ... 0'1 0'0 0'1 14800 505'4 -11'4 517'0 ... ... 0.024691
0.011145 ... ... 0'1 0'0 0'1 15000 525'4 -11'4 537'0 ... ... 0.024864
0.010909 ... ... 0'1 0'0 0'1 15200 545'4 -11'4 557'0 ... ... 0.025036
0.010688 ... ... 0'1 0'0 0'1 15400 565'4 -11'4 577'0 ... ... 0.025206
0.01048 ... ... 0'1 0'0 0'1 15600 585'4 -11'4 597'0 ... ... 0.025376
0.010284 ... ... 0'1 0'0 0'1 15800 605'4 -11'4 617'0 ... ... 0.025546
0.010098 ... ... 0'1 0'0 0'1 16000 625'4 -11'4 637'0 ... ... 0.025714
0.009923 ... ... 0'1 0'0 0'1 16200 645'4 -11'4 657'0 ... ... 0.025881
0.009757 ... ... 0'1 0'0 0'1 16400 665'4 -11'4 677'0 ... ... 0.026048
0.009601 ... ... 0'1 0'0 0'1 16600 685'4 -11'4 697'0 ... ... 0.026214
0.009452 ... ... 0'1 0'0 0'1 16800 705'4 -11'4 717'0 ... ... 0.026379
0.009309 ... ... 0'1 0'0 0'1 17000 725'4 -11'4 737'0 ... ... 0.026543
0.009174 ... ... 0'1 0'0 0'1 17200 745'4 -11'4 757'0 ... ... 0.026707
0.009044 ... ... 0'1 0'0 0'1 17400 765'4 -11'4 777'0 ... ... 0.026869
0.008921 ... ... 0'1 0'0 0'1 17600 785'4 -11'4 797'0 ... ... 0.027031
0.008803 ... ... 0'1 0'0 0'1 17800 805'4 -11'4 817'0 ... ... 0.027193
0.00869 ... ... 0'1 0'0 0'1 18000 825'4 -11'4 837'0 ... ... 0.027353
0.008581 ... ... 0'1 0'0 0'1 18200 845'4 -11'4 857'0 ... ... 0.027512
0.008477 ... ... 0'1 0'0 0'1 18400 865'4 -11'4 877'0 ... ... 0.027671
0.008377 ... ... 0'1 0'0 0'1 18600 885'4 -11'4 897'0 ... ... 0.02783
0.008281 ... ... 0'1 0'0 0'1 18800 905'4 -11'4 917'0 ... ... 0.027987
0.008189 ... ... 0'1 0'0 0'1 19000 925'4 -11'4 937'0 ... ... 0.028144
0.008101 ... ... 0'1 0'0 0'1 19200 945'4 -11'4 957'0 ... ... 0.028301
0.008015 ... ... 0'1 0'0 0'1 19400 965'4 -11'4 977'0 ... ... 0.028456
0.007932 ... ... 0'1 0'0 0'1 19600 985'4 -11'4 997'0 ... ... 0.028612
0.007852 ... ... 0'1 0'0 0'1 19800 1005'4 -11'4 1017'0 ... ... 0.028766
0.007426 ... ... 0'1 0'0 0'1 21000 1125'4 -11'4 1137'0 ... ... 0.029681
0.006869 ... ... 0'1 0'0 0'1 23000 1325'4 -11'4 1337'0 ... ... 0.031163
0.006441 ... ... 0'1 0'0 0'1 25000 1525'4 -11'4 1537'0 ... ... 0.032595

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.