DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 288'7 -4'5 284'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 278'7 -4'5 274'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 268'7 -4'5 264'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 258'7 -4'5 254'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 248'7 -4'5 244'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 238'7 -4'5 234'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 228'7 -4'5 224'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'7 -4'5 214'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'7 -4'5 204'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'7 -4'5 194'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 188'7 -4'5 184'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 178'7 -4'5 174'2 3700 0'1 0'0 0'1 ... ... 0
0 164'5 164'0 168'7 -4'5 164'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 158'7 -4'5 154'2 3900 0'1 0'0 0'1 ... ... 0.000269
0 ... ... 153'7 -4'5 149'2 3950 0'1 0'0 0'1 ... ... 0.000535
0 144'5 144'1 148'7 -4'5 144'2 4000 0'1 0'0 0'1 ... ... 0.000778
0 ... ... 143'7 -4'5 139'2 4050 0'1 0'0 0'1 ... ... 0.001007
0 ... ... 138'7 -4'5 134'2 4100 0'1 0'0 0'1 ... ... 0.001224
0 ... ... 133'7 -4'5 129'2 4150 0'1 0'0 0'1 ... ... 0.001432
0 ... ... 128'7 -4'5 124'2 4200 0'1 0'0 0'1 ... ... 0.001633
0 ... ... 123'7 -4'5 119'2 4250 0'1 0'0 0'1 ... ... 0.001827
0 ... ... 118'7 -4'5 114'2 4300 0'1 0'0 0'1 ... ... 0.002015
0 ... ... 113'7 -4'5 109'2 4350 0'1 0'0 0'1 ... ... 0.002197
0 ... ... 108'7 -4'5 104'2 4400 0'1 0'0 0'1 ... ... 0.002376
0 ... ... 103'7 -4'5 99'2 4450 0'1 0'0 0'1 ... ... 0.002549
0 ... ... 98'7 -4'5 94'2 4500 0'1 0'0 0'1 ... ... 0.002719
0 ... ... 93'7 -4'5 89'2 4550 0'1 0'0 0'1 ... ... 0.002885
0 ... ... 88'7 -4'5 84'2 4600 0'1 0'0 0'1 ... ... 0.003047
0 ... ... 83'7 -4'5 79'2 4650 0'1 0'0 0'1 ... ... 0.003207
0 ... ... 78'7 -4'5 74'2 4700 0'1 0'0 0'1 ... ... 0.003363
0 ... ... 73'7 -4'5 69'2 4750 0'1 0'0 0'1 ... ... 0.003516
0 ... ... 68'7 -4'5 64'2 4800 0'1 0'0 0'1 ... ... 0.003667
0 ... ... 63'7 -4'5 59'2 4850 0'1 0'0 0'1 ... ... 0.003814
0 ... ... 58'7 -4'5 54'2 4900 0'1 0'0 0'1 ... ... 0.00396
0 ... ... 53'7 -4'5 49'2 4950 0'1 0'0 0'1 ... ... 0.004103
0 43'4 43'4 48'7 -4'5 44'2 5000 0'1 0'0 0'1 ... ... 0.004244
0 ... ... 43'7 -4'5 39'2 5050 0'1 0'0 0'1 ... ... 0.004382
0 ... ... 38'7 -4'5 34'2 5100 0'1 0'0 0'1 ... ... 0.004519
0 ... ... 33'7 -4'5 29'2 5150 0'1 0'0 0'1 ... ... 0.004653
0 ... ... 28'7 -4'5 24'2 5200 0'1 0'0 0'1 0'1 0'1 0.004785
0 ... ... 23'7 -4'5 19'2 5250 0'1 0'0 0'1 0'1 0'1 0.004916
0 ... ... 18'7 -4'5 14'2 5300 0'1 0'0 0'1 ... ... 0.005044
0 ... ... 14'1 -4'7 9'2 5350 0'1 -0'2 0'3 0'2 0'1 0.005171
0 6'6 3'5 9'5 -5'3 4'2 5400 0'1 -0'6 0'7 0'6 0'1 0.005296
0 4'6 0'1 5'6 -5'3 0'3 5450 0'6 -1'2 2'0 3'0 0'4 0
0 2'5 0'2 3'0 -2'6 0'2 5500 5'6 1'4 4'2 7'2 2'7 0
0.005418 1'2 0'1 1'4 -1'3 0'1 5550 10'6 3'0 7'6 12'4 10'4 0
0.005426 0'6 0'1 0'6 -0'5 0'1 5600 15'6 3'6 12'0 15'6 11'7 0
0.005434 0'2 0'1 0'3 -0'2 0'1 5650 20'6 4'1 16'5 21'1 16'4 0
0.005441 0'2 0'1 0'2 -0'1 0'1 5700 25'6 4'2 21'4 27'0 21'5 0
0.005449 ... ... 0'1 0'0 0'1 5750 30'6 4'3 26'3 31'5 30'7 0
0.005456 0'1 0'1 0'1 0'0 0'1 5800 35'6 4'3 31'3 ... ... 0
0.005463 ... ... 0'1 0'0 0'1 5850 40'6 4'3 36'3 40'2 40'2 0
0.00547 ... ... 0'1 0'0 0'1 5900 45'6 4'3 41'3 ... ... 0
0.005477 ... ... 0'1 0'0 0'1 5950 50'6 4'3 46'3 ... ... 0
0.005484 ... ... 0'1 0'0 0'1 6000 55'6 4'3 51'3 56'5 52'2 0
0.00549 ... ... 0'1 0'0 0'1 6050 60'6 4'3 56'3 ... ... 0
0.005497 ... ... 0'1 0'0 0'1 6100 65'6 4'3 61'3 ... ... 0
0.005503 ... ... 0'1 0'0 0'1 6150 70'6 4'3 66'3 ... ... 0
0.00551 ... ... 0'1 0'0 0'1 6200 75'6 4'3 71'3 76'7 76'7 0
0.005516 ... ... 0'1 0'0 0'1 6250 80'6 4'3 76'3 ... ... 0
0.005522 ... ... 0'1 0'0 0'1 6300 85'6 4'3 81'3 ... ... 0
0.005528 ... ... 0'1 0'0 0'1 6350 90'6 4'3 86'3 ... ... 0
0.005534 ... ... 0'1 0'0 0'1 6400 95'6 4'3 91'3 97'0 97'0 0
0.00554 ... ... 0'1 0'0 0'1 6450 100'6 4'3 96'3 ... ... 0
0.005546 ... ... 0'1 0'0 0'1 6500 105'6 4'3 101'3 103'0 103'0 0
0.005551 ... ... 0'1 0'0 0'1 6550 110'6 4'3 106'3 ... ... 0
0.005557 ... ... 0'1 0'0 0'1 6600 115'6 4'3 111'3 ... ... 0
0.005563 ... ... 0'1 0'0 0'1 6650 120'6 4'3 116'3 ... ... 0
0.005568 ... ... 0'1 0'0 0'1 6700 125'6 4'3 121'3 ... ... 0
0.005574 ... ... 0'1 0'0 0'1 6750 130'6 4'3 126'3 ... ... 0
0.005579 ... ... 0'1 0'0 0'1 6800 135'6 4'3 131'3 ... ... 0
0.005584 ... ... 0'1 0'0 0'1 6850 140'6 4'3 136'3 ... ... 0
0.005589 ... ... 0'1 0'0 0'1 6900 145'6 4'3 141'3 ... ... 0
0.005595 ... ... 0'1 0'0 0'1 6950 150'6 4'3 146'3 ... ... 0
0.0056 ... ... 0'1 0'0 0'1 7000 155'6 4'3 151'3 ... ... 0
0.005605 ... ... 0'1 0'0 0'1 7050 160'6 4'3 156'3 ... ... 0
0.005609 ... ... 0'1 0'0 0'1 7100 165'6 4'3 161'3 ... ... 0
0.005614 ... ... 0'1 0'0 0'1 7150 170'6 4'3 166'3 ... ... 0
0.005619 ... ... 0'1 0'0 0'1 7200 175'6 4'3 171'3 ... ... 0
0.005624 ... ... 0'1 0'0 0'1 7250 180'6 4'3 176'3 ... ... 0
0.005629 ... ... 0'1 0'0 0'1 7300 185'6 4'3 181'3 ... ... 0
0.005633 ... ... 0'1 0'0 0'1 7350 190'6 4'3 186'3 ... ... 0
0.005638 ... ... 0'1 0'0 0'1 7400 195'6 4'3 191'3 ... ... 0
0.005642 ... ... 0'1 0'0 0'1 7450 200'6 4'3 196'3 ... ... 0
0.005647 ... ... 0'1 0'0 0'1 7500 205'6 4'3 201'3 ... ... 0
0.005651 ... ... 0'1 0'0 0'1 7550 210'6 4'3 206'3 ... ... 0
0.005655 ... ... 0'1 0'0 0'1 7600 215'6 4'3 211'3 ... ... 0
0.00566 ... ... 0'1 0'0 0'1 7650 220'6 4'3 216'3 ... ... 0
0.005664 ... ... 0'1 0'0 0'1 7700 225'6 4'3 221'3 ... ... 0
0.005672 ... ... 0'1 0'0 0'1 7800 235'6 4'3 231'3 ... ... 0
0.005681 ... ... 0'1 0'0 0'1 7900 245'6 4'3 241'3 ... ... 0
0.005689 ... ... 0'1 0'0 0'1 8000 255'6 4'3 251'3 ... ... 0
0.005696 ... ... 0'1 0'0 0'1 8100 265'6 4'3 261'3 ... ... 0
0.005704 ... ... 0'1 0'0 0'1 8200 275'6 4'3 271'3 ... ... 0
0.005711 ... ... 0'1 0'0 0'1 8300 285'6 4'3 281'3 ... ... 0
0.005719 ... ... 0'1 0'0 0'1 8400 295'6 4'3 291'3 ... ... 0
0.005726 ... ... 0'1 0'0 0'1 8500 305'6 4'3 301'3 ... ... 0
0.005733 ... ... 0'1 0'0 0'1 8600 315'6 4'3 311'3 ... ... 0
0.00574 ... ... 0'1 0'0 0'1 8700 325'6 4'3 321'3 ... ... 0
0.005747 ... ... 0'1 0'0 0'1 8800 335'6 4'3 331'3 ... ... 0
0.005753 ... ... 0'1 0'0 0'1 8900 345'6 4'3 341'3 ... ... 0
0.00576 ... ... 0'1 0'0 0'1 9000 355'6 4'3 351'3 ... ... 0
0.005766 ... ... 0'1 0'0 0'1 9100 365'6 4'3 361'3 ... ... 0
0.005772 ... ... 0'1 0'0 0'1 9200 375'6 4'3 371'3 ... ... 0
0.005778 ... ... 0'1 0'0 0'1 9300 385'6 4'3 381'3 ... ... 0
0.005784 ... ... 0'1 0'0 0'1 9400 395'6 4'3 391'3 ... ... 0
0.00579 ... ... 0'1 0'0 0'1 9500 405'6 4'3 401'3 ... ... 0
0.005796 ... ... 0'1 0'0 0'1 9600 415'6 4'3 411'3 ... ... 0
0.005802 ... ... 0'1 0'0 0'1 9700 425'6 4'3 421'3 ... ... 0
0.005807 ... ... 0'1 0'0 0'1 9800 435'6 4'3 431'3 ... ... 0
0.005813 ... ... 0'1 0'0 0'1 9900 445'6 4'3 441'3 ... ... 0
0.005818 ... ... 0'1 0'0 0'1 10000 455'6 4'3 451'3 ... ... 0
0.005823 ... ... 0'1 0'0 0'1 10100 465'6 4'3 461'3 ... ... 0
0.005829 ... ... 0'1 0'0 0'1 10200 475'6 4'3 471'3 ... ... 0
0.005834 ... ... 0'1 0'0 0'1 10300 485'6 4'3 481'3 ... ... 0
0.005839 ... ... 0'1 0'0 0'1 10400 495'6 4'3 491'3 ... ... 0
0.005844 ... ... 0'1 0'0 0'1 10500 505'6 4'3 501'3 ... ... 0
0.005849 ... ... 0'1 0'0 0'1 10600 515'6 4'3 511'3 ... ... 0
0.005854 ... ... 0'1 0'0 0'1 10700 525'6 4'3 521'3 ... ... 0
0.005858 ... ... 0'1 0'0 0'1 10800 535'6 4'3 531'3 ... ... 0
0.005863 ... ... 0'1 0'0 0'1 10900 545'6 4'3 541'3 ... ... 0
0.005868 ... ... 0'1 0'0 0'1 11000 555'6 4'3 551'3 ... ... 0
0.005872 ... ... 0'1 0'0 0'1 11100 565'6 4'3 561'3 ... ... 0
0.00591 ... ... 0'1 0'0 0'1 12000 655'6 4'3 651'3 ... ... 0
0.005947 ... ... 0'1 0'0 0'1 13000 755'6 4'3 751'3 ... ... 0
0.00598 ... ... 0'1 0'0 0'1 14000 855'6 4'3 851'3 ... ... 0
0.006009 ... ... 0'1 0'0 0'1 15000 955'6 4'3 951'3 ... ... 0
0.006035 ... ... 0'1 0'0 0'1 16000 1055'6 4'3 1051'3 ... ... 0
0.006059 ... ... 0'1 0'0 0'1 17000 1155'6 4'3 1151'3 ... ... 0
0.00608 ... ... 0'1 0'0 0'1 18000 1255'6 4'3 1251'3 ... ... 0
0.0061 ... ... 0'1 0'0 0'1 19000 1355'6 4'3 1351'3 ... ... 0
0.006119 ... ... 0'1 0'0 0'1 20000 1455'6 4'3 1451'3 ... ... 0
0.006193 ... ... 0'1 0'0 0'1 25000 1955'6 4'3 1951'3 ... ... 0
0.006248 ... ... 0'1 0'0 0'1 30000 2455'6 4'3 2451'3 ... ... 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.