DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 991'2
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 ... ... 975'2 0'0 975'2 100 0'1 0'0 0'1 ... ... 0.001777
0 ... ... 485'2 0'0 485'2 5000 0'1 0'0 0'1 ... ... 0.013749
0 ... ... 465'2 0'0 465'2 5200 0'1 0'0 0'1 ... ... 0.014449
0 ... ... 445'2 0'0 445'2 5400 0'1 0'0 0'1 ... ... 0.015195
0 ... ... 425'2 0'0 425'2 5600 0'1 0'0 0'1 ... ... 0.015992
0 ... ... 405'2 0'0 405'2 5800 0'1 0'0 0'1 ... ... 0.016849
0 ... ... 385'2 0'0 385'2 6000 0'1 0'0 0'1 ... ... 0.017773
0 ... ... 365'2 0'0 365'2 6200 0'1 0'0 0'1 ... ... 0.018772
0 ... ... 345'2 0'0 345'2 6400 0'1 0'0 0'1 ... ... 0.019864
0 ... ... 325'2 0'0 325'2 6600 0'1 0'0 0'1 ... ... 0.021056
0 ... ... 305'2 0'0 305'2 6800 0'1 0'0 0'1 ... ... 0.02237
0 ... ... 285'2 0'0 285'2 7000 0'1 0'0 0'1 ... ... 0.023826
0 ... ... 265'2 0'0 265'2 7200 0'1 0'0 0'1 ... ... 0.025452
0 ... ... 245'2 0'0 245'2 7400 0'1 0'0 0'1 ... ... 0.027286
0 ... ... 235'2 0'0 235'2 7500 0'1 0'0 0'1 ... ... 0.028293
0 ... ... 225'2 0'0 225'2 7600 0'1 0'0 0'1 ... ... 0.02937
0 ... ... 215'2 0'0 215'2 7700 0'1 0'0 0'1 ... ... 0.030526
0 ... ... 205'2 0'0 205'2 7800 0'1 0'0 0'1 ... ... 0.031769
0 ... ... 195'2 0'0 195'2 7900 0'1 0'0 0'1 ... ... 0.033114
0 ... ... 185'2 0'0 185'2 8000 0'1 0'0 0'1 ... ... 0.034572
0 ... ... 175'2 0'0 175'2 8100 0'1 0'0 0'1 ... ... 0.036152
0 ... ... 165'2 0'0 165'2 8200 0'1 0'0 0'1 0'1 0'1 0.037889
0 ... ... 155'2 0'0 155'2 8300 0'1 0'0 0'1 ... ... 0.039799
0 ... ... 145'2 0'0 145'2 8400 0'2 0'0 0'2 ... ... 0.06797
0 ... ... 135'3 0'0 135'3 8500 0'2 0'0 0'2 0'2 0'2 0.07163
0 ... ... 125'3 0'0 125'3 8600 0'3 0'0 0'3 ... ... 0.099093
0 ... ... 115'4 0'0 115'4 8700 0'3 0'0 0'3 ... ... 0.104932
0 ... ... 105'5 0'0 105'5 8800 0'3 -0'1 0'4 0'3 0'3 0.111561
0 ... ... 95'6 0'0 95'6 8900 0'3 -0'2 0'5 0'4 0'3 0.119159
0 ... ... 85'7 0'0 85'7 9000 0'4 -0'2 0'6 0'5 0'4 0.15305
0 ... ... 76'1 0'0 76'1 9100 0'5 -0'3 1'0 0'6 0'5 0.18864
0 ... ... 66'4 0'0 66'4 9200 0'7 -0'4 1'3 1'1 0'7 0.247589
0.423893 64'2 61'2 57'2 6'0 63'2 9300 1'2 -0'7 2'1 1'7 1'2 0.325515
0 ... ... 48'2 0'0 48'2 9400 2'0 -1'1 3'1 2'4 2'0 0.44424
0 ... ... 39'7 0'0 39'7 9500 3'0 -1'5 4'5 3'6 2'4 0.572767
0.404076 ... ... 32'1 0'0 32'1 9600 4'5 -2'2 6'7 6'3 3'6 0.720089
0.765987 ... ... 25'1 0'0 25'1 9700 7'1 -2'6 9'7 9'2 6'0 0.861279
0.97062 23'1 20'0 19'1 4'0 23'1 9800 10'2 -3'5 13'7 14'0 8'4 0.962574
1.009745 20'1 14'6 14'0 1'5 15'5 9900 14'6 -4'0 18'6 17'6 12'4 1.009762
0.99231 15'3 10'6 10'0 2'2 12'2 10000 20'0 -4'6 24'6 22'6 17'0 0.989255
0.912054 10'6 7'5 6'7 1'2 8'1 10100 24'3 -7'2 31'5 24'3 24'3 0.864189
0.799511 7'0 5'1 4'5 1'1 5'6 10200 33'4 -5'7 39'3 33'4 32'4 0.767101
0.635228 4'7 3'3 3'1 0'2 3'3 10300 43'4 -4'2 47'6 43'4 43'4 0.712312
0.524184 3'2 2'1 2'1 0'3 2'4 10400 50'0 -6'6 56'6 50'0 50'0 0.405258
0.401379 2'3 1'3 1'3 0'2 1'5 10500 66'0 0'0 66'0 ... ... 0.720383
0.29136 1'6 1'0 1'0 0'0 1'0 10600 75'5 0'0 75'5 ... ... 0.680261
0.231512 0'6 0'5 0'6 0'0 0'6 10700 85'3 0'0 85'3 ... ... 0.646957
0.195056 0'5 0'5 0'5 0'0 0'5 10800 95'1 0'0 95'1 ... ... 0.616363
0.16045 0'4 0'4 0'4 0'0 0'4 10900 105'0 0'0 105'0 ... ... 0.592291
0.126556 0'5 0'3 0'3 0'0 0'3 11000 107'0 -8'0 115'0 107'0 106'0 0
0.120128 0'3 0'3 0'2 0'1 0'3 11100 124'7 0'0 124'7 ... ... 0.554403
0.08752 0'2 0'2 0'2 0'0 0'2 11200 134'7 0'0 134'7 ... ... 0.540016
0.083584 0'2 0'2 0'2 0'0 0'2 11300 144'6 0'0 144'6 ... ... 0.522718
0.049391 ... ... 0'1 0'0 0'1 11400 154'6 0'0 154'6 ... ... 0.510801
0.047361 ... ... 0'1 0'0 0'1 11500 164'6 0'0 164'6 ... ... 0.499866
0.045535 ... ... 0'1 0'0 0'1 11600 174'6 0'0 174'6 ... ... 0.489794
0.043874 ... ... 0'1 0'0 0'1 11700 184'6 0'0 184'6 ... ... 0.480476
0.042372 ... ... 0'1 0'0 0'1 11800 194'6 0'0 194'6 ... ... 0.471835
0.040998 ... ... 0'1 0'0 0'1 11900 204'6 0'0 204'6 ... ... 0.463794
0.039727 ... ... 0'1 0'0 0'1 12000 214'6 0'0 214'6 ... ... 0.45629
0.038561 ... ... 0'1 0'0 0'1 12100 224'6 0'0 224'6 ... ... 0.449272
0.037488 ... ... 0'1 0'0 0'1 12200 234'6 0'0 234'6 ... ... 0.442692
0.036485 ... ... 0'1 0'0 0'1 12300 244'6 0'0 244'6 ... ... 0.436511
0.035549 ... ... 0'1 0'0 0'1 12400 254'6 0'0 254'6 ... ... 0.430692
0.034677 ... ... 0'1 0'0 0'1 12500 264'6 0'0 264'6 ... ... 0.425204
0.033866 ... ... 0'1 0'0 0'1 12600 274'6 0'0 274'6 ... ... 0.42002
0.033101 ... ... 0'1 0'0 0'1 12700 284'6 0'0 284'6 ... ... 0.415115
0.032381 ... ... 0'1 0'0 0'1 12800 294'6 0'0 294'6 ... ... 0.410469
0.031703 ... ... 0'1 0'0 0'1 12900 304'6 0'0 304'6 ... ... 0.406059
0.031063 ... ... 0'1 0'0 0'1 13000 314'6 0'0 314'6 ... ... 0.401869
0.030459 ... ... 0'1 0'0 0'1 13100 324'6 0'0 324'6 ... ... 0.397884
0.029884 ... ... 0'1 0'0 0'1 13200 334'6 0'0 334'6 ... ... 0.394089
0.029339 ... ... 0'1 0'0 0'1 13300 344'6 0'0 344'6 ... ... 0.390471
0.028823 ... ... 0'1 0'0 0'1 13400 354'6 0'0 354'6 ... ... 0.387018
0.028332 ... ... 0'1 0'0 0'1 13500 364'6 0'0 364'6 ... ... 0.38372
0.027864 ... ... 0'1 0'0 0'1 13600 374'6 0'0 374'6 ... ... 0.380567
0.026986 ... ... 0'1 0'0 0'1 13800 394'6 0'0 394'6 ... ... 0.374659
0.026183 ... ... 0'1 0'0 0'1 14000 414'6 0'0 414'6 ... ... 0.369232
0.025451 ... ... 0'1 0'0 0'1 14200 434'6 0'0 434'6 ... ... 0.364233
0.024773 ... ... 0'1 0'0 0'1 14400 454'6 0'0 454'6 ... ... 0.359616
0.024143 ... ... 0'1 0'0 0'1 14600 474'6 0'0 474'6 ... ... 0.355341
0.023559 ... ... 0'1 0'0 0'1 14800 494'6 0'0 494'6 ... ... 0.351375
0.023017 ... ... 0'1 0'0 0'1 15000 514'6 0'0 514'6 ... ... 0.347687
0.02251 ... ... 0'1 0'0 0'1 15200 534'6 0'0 534'6 ... ... 0.344252
0.022035 ... ... 0'1 0'0 0'1 15400 554'6 0'0 554'6 ... ... 0.341048
0.02159 ... ... 0'1 0'0 0'1 15600 574'6 0'0 574'6 ... ... 0.338055
0.021172 ... ... 0'1 0'0 0'1 15800 594'6 0'0 594'6 ... ... 0.335255
0.020777 ... ... 0'1 0'0 0'1 16000 614'6 0'0 614'6 ... ... 0.332632
0.020402 ... ... 0'1 0'0 0'1 16200 634'6 0'0 634'6 ... ... 0.330172
0.020048 ... ... 0'1 0'0 0'1 16400 654'6 0'0 654'6 ... ... 0.327862
0.019715 ... ... 0'1 0'0 0'1 16600 674'6 0'0 674'6 ... ... 0.325691
0.0194 ... ... 0'1 0'0 0'1 16800 694'6 0'0 694'6 ... ... 0.32365
0.019099 ... ... 0'1 0'0 0'1 17000 714'6 0'0 714'6 ... ... 0.321728
0.018811 ... ... 0'1 0'0 0'1 17200 734'6 0'0 734'6 ... ... 0.319919
0.018537 ... ... 0'1 0'0 0'1 17400 754'6 0'0 754'6 ... ... 0.318212
0.018276 ... ... 0'1 0'0 0'1 17600 774'6 0'0 774'6 ... ... 0.316603
0.018026 ... ... 0'1 0'0 0'1 17800 794'6 0'0 794'6 ... ... 0.315085
0.017788 ... ... 0'1 0'0 0'1 18000 814'6 0'0 814'6 ... ... 0.313652
0.01756 ... ... 0'1 0'0 0'1 18200 834'6 0'0 834'6 ... ... 0.312298
0.01734 ... ... 0'1 0'0 0'1 18400 854'6 0'0 854'6 ... ... 0.31102
0.017129 ... ... 0'1 0'0 0'1 18600 874'6 0'0 874'6 ... ... 0.309811
0.016928 ... ... 0'1 0'0 0'1 18800 894'6 0'0 894'6 ... ... 0.308669
0.016734 ... ... 0'1 0'0 0'1 19000 914'6 0'0 914'6 ... ... 0.307589
0.016548 ... ... 0'1 0'0 0'1 19200 934'6 0'0 934'6 ... ... 0.306569
0.016369 ... ... 0'1 0'0 0'1 19400 954'6 0'0 954'6 ... ... 0.305604
0.016196 ... ... 0'1 0'0 0'1 19600 974'6 0'0 974'6 ... ... 0.304692
0.016028 ... ... 0'1 0'0 0'1 19800 994'6 0'0 994'6 ... ... 0.30383
0.015137 ... ... 0'1 0'0 0'1 21000 1114'6 0'0 1114'6 ... ... 0.299567
0.013977 ... ... 0'1 0'0 0'1 23000 1314'6 0'0 1314'6 ... ... 0.295122
0.013088 ... ... 0'1 0'0 0'1 25000 1514'6 0'0 1514'6 ... ... 0.292941

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.