DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 502'6
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 ... ... 102'5 0'0 102'5 4000 0'1 0'0 0'1 ... ... 0.014623
0 ... ... 97'5 0'0 97'5 4050 0'1 0'0 0'1 ... ... 0.015232
0 ... ... 92'5 0'0 92'5 4100 0'1 0'0 0'1 ... ... 0.015891
0 ... ... 87'5 0'0 87'5 4150 0'1 0'0 0'1 ... ... 0.016609
0 ... ... 82'5 0'0 82'5 4200 0'1 0'0 0'1 ... ... 0.017396
0 ... ... 77'5 0'0 77'5 4250 0'1 0'0 0'1 ... ... 0.01826
0 ... ... 72'5 0'0 72'5 4300 0'1 0'0 0'1 ... ... 0.019217
0 ... ... 67'5 0'0 67'5 4350 0'1 0'0 0'1 ... ... 0.020284
0 ... ... 62'5 0'0 62'5 4400 0'1 0'0 0'1 ... ... 0.021481
0 ... ... 57'5 0'0 57'5 4450 0'1 0'0 0'1 ... ... 0.022838
0 ... ... 52'5 0'0 52'5 4500 0'1 0'0 0'1 ... ... 0.024392
0 ... ... 47'5 0'0 47'5 4550 0'1 0'0 0'1 ... ... 0.026193
0 ... ... 42'5 0'0 42'5 4600 0'1 0'0 0'1 ... ... 0.028313
0 ... ... 37'5 0'0 37'5 4650 0'1 0'0 0'1 ... ... 0.030856
0 ... ... 32'5 0'0 32'5 4700 0'1 0'0 0'1 ... ... 0.033974
0 ... ... 30'5 0'0 30'5 4720 0'1 0'0 0'1 ... ... 0.035431
0 ... ... 28'5 0'0 28'5 4740 0'1 0'0 0'1 ... ... 0.037043
0 ... ... 27'5 0'0 27'5 4750 0'1 0'0 0'1 ... ... 0.037913
0 ... ... 26'5 0'0 26'5 4760 0'1 0'0 0'1 ... ... 0.038831
0 ... ... 24'5 0'0 24'5 4780 0'2 0'0 0'2 ... ... 0.061599
0.010955 ... ... 22'6 0'0 22'6 4800 0'2 0'0 0'2 ... ... 0.064729
0.04885 ... ... 20'7 0'0 20'7 4820 0'3 0'0 0'3 ... ... 0.084802
0.074389 ... ... 19'0 0'0 19'0 4840 0'4 0'0 0'4 ... ... 0.103125
0.076578 ... ... 18'0 0'0 18'0 4850 0'4 0'0 0'4 ... ... 0.105957
0.096382 ... ... 17'1 0'0 17'1 4860 0'5 0'0 0'5 ... ... 0.120615
0.128642 ... ... 15'3 0'0 15'3 4880 1'0 0'0 1'0 ... ... 0.154107
0.163291 ... ... 13'6 0'0 13'6 4900 0'6 -0'4 1'2 0'6 0'6 0.146326
0.191031 ... ... 12'1 0'0 12'1 4920 1'6 0'0 1'6 ... ... 0.203602
0.21785 ... ... 10'5 0'0 10'5 4940 2'1 0'0 2'1 ... ... 0.22347
0.229114 ... ... 9'7 0'0 9'7 4950 2'3 0'0 2'3 ... ... 0.233587
0.241069 ... ... 9'2 0'0 9'2 4960 2'6 0'0 2'6 ... ... 0.244293
0.258221 ... ... 7'7 0'0 7'7 4980 3'3 0'0 3'3 ... ... 0.259871
0.270833 ... ... 6'6 0'0 6'6 5000 4'2 0'0 4'2 ... ... 0.271359
0.276897 ... ... 5'6 0'0 5'6 5020 5'2 0'0 5'2 ... ... 0.276932
0.27673 ... ... 4'7 0'0 4'7 5040 6'3 0'0 6'3 ... ... 0.276826
0.274546 4'4 4'4 4'3 0'1 4'4 5050 6'7 0'0 6'7 ... ... 0.274705
0.270731 ... ... 4'0 0'0 4'0 5060 7'4 0'0 7'4 ... ... 0.2714
0.259344 ... ... 3'2 0'0 3'2 5080 8'6 0'0 8'6 ... ... 0.261096
0.252023 3'3 2'4 2'5 0'6 3'3 5100 10'1 0'0 10'1 ... ... 0.246852
0.224932 ... ... 2'1 0'0 2'1 5120 11'5 0'0 11'5 ... ... 0.230139
0.215808 2'1 2'1 1'5 0'4 2'1 5140 13'1 0'0 13'1 ... ... 0.209571
0.192679 ... ... 1'4 0'0 1'4 5150 14'0 0'0 14'0 ... ... 0.201532
0.17786 ... ... 1'2 0'0 1'2 5160 14'6 0'0 14'6 ... ... 0.188757
0.163744 1'1 1'1 1'0 0'1 1'1 5180 16'4 0'0 16'4 ... ... 0.170461
0.133306 ... ... 0'6 0'0 0'6 5200 18'2 0'0 18'2 ... ... 0.150595
0.117424 ... ... 0'5 0'0 0'5 5220 20'1 0'0 20'1 ... ... 0.136976
0.100988 ... ... 0'4 0'0 0'4 5240 22'0 0'0 22'0 ... ... 0.123272
0.085351 0'4 0'3 0'4 -0'1 0'3 5250 22'7 0'0 22'7 ... ... 0.111399
0.083484 ... ... 0'3 0'0 0'3 5260 23'7 0'0 23'7 ... ... 0.109269
0.080058 ... ... 0'3 0'0 0'3 5280 25'7 0'0 25'7 ... ... 0.10535
0.061396 ... ... 0'2 0'0 0'2 5300 27'6 0'0 27'6 ... ... 0.091391
0.059048 ... ... 0'2 0'0 0'2 5320 29'6 0'0 29'6 ... ... 0.088409
0.056923 ... ... 0'2 0'0 0'2 5340 31'5 0'0 31'5 ... ... 0.074012
0.055933 ... ... 0'2 0'0 0'2 5350 32'5 0'0 32'5 ... ... 0.072882
0.035933 ... ... 0'1 0'0 0'1 5360 33'5 0'0 33'5 ... ... 0.071803
0.034681 ... ... 0'1 0'0 0'1 5380 35'5 0'0 35'5 ... ... 0.069779
0.033537 ... ... 0'1 0'0 0'1 5400 37'5 0'0 37'5 ... ... 0.067918
0.032486 ... ... 0'1 0'0 0'1 5420 39'5 0'0 39'5 ... ... 0.066199
0.031513 ... ... 0'1 0'0 0'1 5440 41'5 0'0 41'5 ... ... 0.064606
0.031054 ... ... 0'1 0'0 0'1 5450 42'5 0'0 42'5 ... ... 0.063852
0.030613 ... ... 0'1 0'0 0'1 5460 43'5 0'0 43'5 ... ... 0.063125
0.028998 ... ... 0'1 0'0 0'1 5500 47'5 0'0 47'5 ... ... 0.060452
0.027259 ... ... 0'1 0'0 0'1 5550 52'5 0'0 52'5 ... ... 0.05756
0.025767 ... ... 0'1 0'0 0'1 5600 57'5 0'0 57'5 ... ... 0.055067
0.024471 ... ... 0'1 0'0 0'1 5650 62'5 0'0 62'5 ... ... 0.052893
0.023333 ... ... 0'1 0'0 0'1 5700 67'5 0'0 67'5 ... ... 0.050978
0.022325 ... ... 0'1 0'0 0'1 5750 72'5 0'0 72'5 ... ... 0.049278
0.021423 0'1 0'1 0'1 0'0 0'1 5800 77'5 0'0 77'5 ... ... 0.047758
0.020613 ... ... 0'1 0'0 0'1 5850 82'5 0'0 82'5 ... ... 0.04639
0.019878 ... ... 0'1 0'0 0'1 5900 87'5 0'0 87'5 ... ... 0.045152
0.01921 ... ... 0'1 0'0 0'1 5950 92'5 0'0 92'5 ... ... 0.044026
0.018601 ... ... 0'1 0'0 0'1 6000 97'5 0'0 97'5 ... ... 0.042997
0.018038 ... ... 0'1 0'0 0'1 6050 102'5 0'0 102'5 ... ... 0.042054
0.01752 ... ... 0'1 0'0 0'1 6100 107'5 0'0 107'5 ... ... 0.041186
0.017043 ... ... 0'1 0'0 0'1 6150 112'5 0'0 112'5 ... ... 0.040384
0.016598 ... ... 0'1 0'0 0'1 6200 117'5 0'0 117'5 ... ... 0.039642
0.016183 ... ... 0'1 0'0 0'1 6250 122'5 0'0 122'5 ... ... 0.038953
0.015796 ... ... 0'1 0'0 0'1 6300 127'5 0'0 127'5 ... ... 0.038311
0.015434 ... ... 0'1 0'0 0'1 6350 132'5 0'0 132'5 ... ... 0.037712
0.015094 ... ... 0'1 0'0 0'1 6400 137'5 0'0 137'5 ... ... 0.037152
0.014774 ... ... 0'1 0'0 0'1 6450 142'4 0'0 142'4 ... ... 0.030035
0.014472 ... ... 0'1 0'0 0'1 6500 147'4 0'0 147'4 ... ... 0.029669
0.014188 ... ... 0'1 0'0 0'1 6550 152'4 0'0 152'4 ... ... 0.029327
0.013918 ... ... 0'1 0'0 0'1 6600 157'4 0'0 157'4 ... ... 0.029006
0.013662 ... ... 0'1 0'0 0'1 6650 162'4 0'0 162'4 ... ... 0.028704
0.01342 ... ... 0'1 0'0 0'1 6700 167'4 0'0 167'4 ... ... 0.028419
0.012561 ... ... 0'1 0'0 0'1 6900 187'4 0'0 187'4 ... ... 0.027436
0.011845 ... ... 0'1 0'0 0'1 7100 207'4 0'0 207'4 ... ... 0.02665

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.