DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 501'2
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.070392 ... ... 104'7 0'0 104'7 4000 0'1 0'0 0'1 ... ... 0.009658
0.07243 ... ... 99'7 0'0 99'7 4050 0'1 0'0 0'1 ... ... 0.010065
0.074587 ... ... 94'7 0'0 94'7 4100 0'1 0'0 0'1 ... ... 0.010506
0.076878 ... ... 89'7 0'0 89'7 4150 0'1 0'0 0'1 ... ... 0.010988
0.079316 ... ... 84'7 0'0 84'7 4200 0'1 0'0 0'1 ... ... 0.011516
0.081921 ... ... 79'7 0'0 79'7 4250 0'1 0'0 0'1 ... ... 0.012097
0.084714 ... ... 74'7 0'0 74'7 4300 0'1 0'0 0'1 ... ... 0.012743
0.08772 ... ... 69'7 0'0 69'7 4350 0'1 0'0 0'1 ... ... 0.013463
0.09097 ... ... 64'7 0'0 64'7 4400 0'1 0'0 0'1 ... ... 0.014273
0.094501 ... ... 59'7 0'0 59'7 4450 0'1 0'0 0'1 ... ... 0.015195
0.09836 ... ... 54'7 0'0 54'7 4500 0'1 0'0 0'1 ... ... 0.016254
0.102603 ... ... 49'7 0'0 49'7 4550 0'1 0'0 0'1 ... ... 0.017487
0.107304 ... ... 44'7 0'0 44'7 4600 0'1 0'0 0'1 ... ... 0.018945
0.112556 ... ... 39'7 0'0 39'7 4650 0'1 0'0 0'1 ... ... 0.020704
0.118482 ... ... 34'7 0'0 34'7 4700 0'1 0'0 0'1 ... ... 0.02288
0.121076 ... ... 32'7 0'0 32'7 4720 0'1 0'0 0'1 ... ... 0.023906
0.123818 ... ... 30'7 0'0 30'7 4740 0'1 0'0 0'1 ... ... 0.025043
0.125248 ... ... 29'7 0'0 29'7 4750 0'1 0'0 0'1 ... ... 0.025659
0.12672 ... ... 28'7 0'0 28'7 4760 0'1 0'0 0'1 ... ... 0.026313
0.129801 ... ... 26'7 0'0 26'7 4780 0'1 0'0 0'1 ... ... 0.027744
0.133079 ... ... 24'7 0'0 24'7 4800 0'1 0'0 0'1 ... ... 0.029372
0.136575 ... ... 22'7 0'0 22'7 4820 0'1 0'0 0'1 0'1 0'1 0.031242
0.140314 ... ... 20'7 0'0 20'7 4840 0'1 0'0 0'1 ... ... 0.033425
0.142283 ... ... 19'7 0'0 19'7 4850 0'1 0'0 0'1 ... ... 0.034659
0.144323 ... ... 18'7 0'0 18'7 4860 0'1 0'0 0'1 ... ... 0.036011
0.149555 ... ... 17'0 0'0 17'0 4880 0'2 0'0 0'2 ... ... 0.05704
0 9'3 9'3 15'1 -5'6 9'3 4900 0'4 0'1 0'3 0'4 0'3 0.085401
0.160372 ... ... 13'2 0'0 13'2 4920 0'7 0'3 0'4 0'7 0'7 0.113662
0.166362 ... ... 11'4 0'0 11'4 4940 1'5 0'6 0'7 1'5 1'3 0.14373
0.169597 ... ... 10'6 0'0 10'6 4950 2'0 1'0 1'0 2'1 2'0 0.153864
0.172232 ... ... 9'7 0'0 9'7 4960 1'5 0'4 1'1 2'4 1'3 0.153163
0.177198 ... ... 8'3 0'0 8'3 4980 1'7 0'2 1'5 3'5 1'7 0.166783
0.179267 4'2 3'0 7'0 -2'6 4'2 5000 3'5 1'3 2'2 4'6 2'6 0.179742
0.180699 3'2 2'3 5'6 -2'5 3'1 5020 3'0 0'0 3'0 ... ... 0.180179
0.174477 2'5 1'5 4'5 -2'0 2'5 5040 4'4 0'5 3'7 4'4 4'4 0.169367
0.170223 4'0 1'4 4'1 -1'5 2'4 5050 4'3 0'0 4'3 ... ... 0.135756
0.162074 2'0 1'1 3'5 -1'5 2'0 5060 8'5 3'6 4'7 8'5 8'5 0.173081
0.127212 2'7 0'7 2'7 -2'0 0'7 5080 9'4 3'3 6'1 9'4 9'4 0.161682
0.122825 1'2 0'5 2'1 -1'1 1'0 5100 12'2 4'7 7'3 12'2 6'5 0.161582
0.133221 ... ... 1'5 0'0 1'5 5120 8'7 0'0 8'7 ... ... 0
0.121131 1'3 1'3 1'1 0'2 1'3 5140 10'3 0'0 10'3 ... ... 0
0.106208 ... ... 1'0 0'0 1'0 5150 11'2 0'0 11'2 ... ... 0
0.0985 ... ... 0'7 0'0 0'7 5160 12'1 0'0 12'1 ... ... 0
0.081416 ... ... 0'5 0'0 0'5 5180 13'7 0'0 13'7 ... ... 0
0.060653 ... ... 0'3 0'0 0'3 5200 15'5 0'0 15'5 ... ... 0
0.046451 ... ... 0'2 0'0 0'2 5220 17'4 0'0 17'4 ... ... 0
0.044217 ... ... 0'2 0'0 0'2 5240 19'4 0'0 19'4 ... ... 0
0.043202 ... ... 0'2 0'0 0'2 5250 20'4 0'0 20'4 ... ... 0
0.028005 ... ... 0'1 0'0 0'1 5260 21'3 0'0 21'3 ... ... 0
0.026737 ... ... 0'1 0'0 0'1 5280 23'3 0'0 23'3 ... ... 0
0.025608 ... ... 0'1 0'0 0'1 5300 25'3 0'0 25'3 ... ... 0
0.024592 ... ... 0'1 0'0 0'1 5320 27'3 0'0 27'3 ... ... 0
0.023675 ... ... 0'1 0'0 0'1 5340 31'0 1'5 29'3 31'0 31'0 0
0.023248 ... ... 0'1 0'0 0'1 5350 30'3 0'0 30'3 ... ... 0
0.022839 ... ... 0'1 0'0 0'1 5360 31'3 0'0 31'3 ... ... 0
0.022075 ... ... 0'1 0'0 0'1 5380 33'3 0'0 33'3 ... ... 0
0.021375 ... ... 0'1 0'0 0'1 5400 41'3 6'0 35'3 41'3 41'2 0.106106
0.020728 ... ... 0'1 0'0 0'1 5420 37'3 0'0 37'3 ... ... 0
0.020129 ... ... 0'1 0'0 0'1 5440 39'3 0'0 39'3 ... ... 0
0.019846 ... ... 0'1 0'0 0'1 5450 40'3 0'0 40'3 ... ... 0
0.019574 ... ... 0'1 0'0 0'1 5460 41'3 0'0 41'3 ... ... 0
0.018572 ... ... 0'1 0'0 0'1 5500 45'3 0'0 45'3 ... ... 0
0.01749 ... ... 0'1 0'0 0'1 5550 50'3 0'0 50'3 ... ... 0
0.016557 ... ... 0'1 0'0 0'1 5600 55'3 0'0 55'3 ... ... 0
0.015744 ... ... 0'1 0'0 0'1 5650 60'3 0'0 60'3 ... ... 0
0.015029 ... ... 0'1 0'0 0'1 5700 65'3 0'0 65'3 ... ... 0
0.014392 ... ... 0'1 0'0 0'1 5750 70'3 0'0 70'3 ... ... 0
0.013823 ... ... 0'1 0'0 0'1 5800 75'3 0'0 75'3 ... ... 0
0.01331 ... ... 0'1 0'0 0'1 5850 80'3 0'0 80'3 ... ... 0
0.012843 ... ... 0'1 0'0 0'1 5900 85'3 0'0 85'3 ... ... 0
0.01242 ... ... 0'1 0'0 0'1 5950 90'3 0'0 90'3 ... ... 0
0.012032 ... ... 0'1 0'0 0'1 6000 95'3 0'0 95'3 ... ... 0
0.011674 ... ... 0'1 0'0 0'1 6050 100'3 0'0 100'3 ... ... 0
0.011344 ... ... 0'1 0'0 0'1 6100 105'3 0'0 105'3 ... ... 0
0.011039 ... ... 0'1 0'0 0'1 6150 110'3 0'0 110'3 ... ... 0
0.010754 ... ... 0'1 0'0 0'1 6200 115'3 0'0 115'3 ... ... 0
0.010489 ... ... 0'1 0'0 0'1 6250 120'3 0'0 120'3 ... ... 0
0.010242 ... ... 0'1 0'0 0'1 6300 125'3 0'0 125'3 ... ... 0
0.01001 ... ... 0'1 0'0 0'1 6350 130'3 0'0 130'3 ... ... 0
0.009792 ... ... 0'1 0'0 0'1 6400 135'3 0'0 135'3 ... ... 0
0.009587 ... ... 0'1 0'0 0'1 6450 140'3 0'0 140'3 ... ... 0
0.009394 ... ... 0'1 0'0 0'1 6500 145'3 0'0 145'3 ... ... 0
0.009211 ... ... 0'1 0'0 0'1 6550 150'3 0'0 150'3 ... ... 0
0.009037 ... ... 0'1 0'0 0'1 6600 155'3 0'0 155'3 ... ... 0
0.008873 ... ... 0'1 0'0 0'1 6650 160'3 0'0 160'3 ... ... 0
0.008717 ... ... 0'1 0'0 0'1 6700 165'3 0'0 165'3 ... ... 0
0.008165 ... ... 0'1 0'0 0'1 6900 185'3 0'0 185'3 ... ... 0
0.007704 ... ... 0'1 0'0 0'1 7100 205'3 0'0 205'3 ... ... 0

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.