DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 537'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.215913 ... ... 262'4 -5'4 257'0 2800 0'1 0'0 0'1 ... ... 0.026391
0.219786 ... ... 252'4 -5'4 247'0 2900 0'1 0'0 0'1 ... ... 0.027619
0.22359 ... ... 242'4 -5'4 237'0 3000 0'1 0'0 0'1 ... ... 0.028924
0.227328 ... ... 232'4 -5'4 227'0 3100 0'1 0'0 0'1 ... ... 0.030316
0.231005 ... ... 222'4 -5'4 217'0 3200 0'1 0'0 0'1 ... ... 0.031801
0.234622 ... ... 212'4 -5'4 207'0 3300 0'1 0'0 0'1 ... ... 0.033395
0.238182 ... ... 202'4 -5'4 197'0 3400 0'1 0'0 0'1 ... ... 0.035113
0.241688 ... ... 192'4 -5'4 187'0 3500 0'1 0'0 0'1 ... ... 0.036966
0.245143 ... ... 182'4 -5'4 177'0 3600 0'1 0'0 0'1 ... ... 0.038983
0.248548 ... ... 172'4 -5'4 167'0 3700 0'1 0'0 0'1 ... ... 0.041186
0.251907 ... ... 162'4 -5'4 157'0 3800 0'1 0'0 0'1 ... ... 0.043605
0.25522 ... ... 152'4 -5'4 147'0 3900 0'2 0'0 0'2 ... ... 0.074956
0.258488 ... ... 142'4 -5'4 137'0 4000 0'3 0'1 0'2 ... ... 0.10424
0.261715 ... ... 132'4 -5'4 127'0 4100 0'4 0'1 0'3 ... ... 0.133309
0.277217 ... ... 122'4 -5'3 117'1 4200 0'5 0'1 0'4 ... ... 0.163135
0.294534 ... ... 112'5 -5'3 107'2 4300 0'7 0'1 0'6 ... ... 0.212877
0.310338 ... ... ... ... 102'3 4350 1'0 ... ... ... ... 0.237641
0.339096 ... ... 102'7 -5'2 97'5 4400 1'2 0'2 1'0 ... ... 0.278285
0.368111 ... ... 98'1 -5'2 92'7 4450 1'4 0'2 1'2 ... ... 0.317384
0.408232 ... ... 93'3 -5'1 88'2 4500 1'7 0'3 1'4 ... ... 0.368092
0.447713 ... ... 88'6 -5'1 83'5 4550 2'2 0'3 1'7 ... ... 0.416197
0.486902 ... ... 84'1 -5'1 79'0 4600 2'5 0'3 2'2 ... ... 0.462609
0.542381 ... ... 79'5 -5'0 74'5 4650 3'1 0'3 2'6 3'1 3'1 0.516833
0.595121 ... ... 75'1 -4'7 70'2 4700 3'6 0'4 3'2 3'6 3'6 0.576379
0.645868 ... ... 70'6 -4'7 65'7 4750 4'4 0'5 3'7 ... ... 0.638983
0.705898 ... ... 66'5 -4'7 61'6 4800 5'2 0'5 4'5 ... ... 0.69733
0.766448 ... ... 62'4 -4'6 57'6 4850 6'2 0'6 5'4 6'2 6'1 0.76155
0.826068 ... ... 58'4 -4'5 53'7 4900 7'3 0'7 6'4 7'2 7'2 0.823858
0.886322 ... ... 54'6 -4'4 50'2 4950 8'5 1'0 7'5 8'5 8'5 0.883176
0.939985 ... ... 51'0 -4'3 46'5 5000 10'0 1'0 9'0 10'1 9'6 0.938617
0.992797 ... ... 47'4 -4'1 43'3 5050 11'5 1'2 10'3 11'4 11'2 0.991018
1.037928 ... ... 44'1 -4'0 40'1 5100 13'3 1'3 12'0 13'3 13'3 1.037221
1.07777 ... ... 41'0 -3'7 37'1 5150 15'3 1'5 13'6 ... ... 1.077657
1.111073 ... ... 38'0 -3'5 34'3 5200 17'4 1'6 15'6 17'4 17'2 1.110811
1.136778 ... ... 35'1 -3'4 31'5 5250 19'6 2'0 17'6 19'0 19'0 1.136745
1.15556 30'0 30'0 32'3 -3'2 29'1 5300 22'2 2'2 20'0 21'3 21'2 1.155574
1.16721 ... ... 29'7 -3'0 26'7 5350 24'7 2'3 22'4 24'7 24'7 1.167214
1.171978 25'3 25'2 27'5 -3'0 24'5 5400 27'5 2'4 25'1 27'1 24'7 1.171975
1.170199 23'2 23'2 25'3 -2'6 22'5 5450 30'5 2'6 27'7 ... ... 1.170244
1.162338 23'4 21'0 23'3 -2'5 20'6 5500 33'5 2'7 30'6 33'0 29'4 1.162389
1.148879 ... ... 21'4 -2'4 19'0 5550 36'7 3'0 33'7 ... ... 1.149155
1.130934 18'1 17'7 19'6 -2'2 17'4 5600 40'2 3'2 37'0 ... ... 1.131084
1.108199 18'0 16'3 18'1 -2'1 16'0 5650 43'6 3'3 40'3 ... ... 1.108829
1.081685 15'2 15'1 16'5 -2'0 14'5 5700 47'2 3'3 43'7 45'7 45'6 1.081965
1.052119 13'7 13'6 15'2 -1'7 13'3 5750 51'0 3'4 47'4 ... ... 1.053203
1.020306 12'7 12'3 14'0 -1'6 12'2 5800 54'7 3'6 51'1 ... ... 1.022544
0.987123 11'2 11'2 12'7 -1'5 11'2 5850 58'6 3'6 55'0 ... ... 0.988708
0.950888 10'5 10'2 11'6 -1'4 10'2 5900 62'6 3'7 58'7 ... ... 0.954055
0.914398 ... ... 10'7 -1'4 9'3 5950 66'7 4'0 62'7 ... ... 0.919555
0.878688 9'0 8'5 9'7 -1'2 8'5 6000 71'0 4'1 66'7 ... ... 0.882822
0.840894 ... ... 9'1 -1'2 7'7 6050 75'2 4'2 71'0 ... ... 0.847483
0.805199 7'5 7'2 8'3 -1'1 7'2 6100 79'5 4'3 75'2 ... ... 0.814615
0.767876 ... ... 7'6 -1'1 6'5 6150 84'0 4'4 79'4 ... ... 0.780632
0.734073 7'3 7'3 7'1 -1'0 6'1 6200 88'3 4'4 83'7 ... ... 0.745371
0.69917 ... ... 6'4 -0'7 5'5 6250 92'7 4'5 88'2 ... ... 0.714199
0.669261 5'2 5'2 6'0 -0'6 5'2 6300 97'3 4'5 92'6 ... ... 0.68229
0.63211 ... ... 5'4 -0'6 4'6 6350 102'0 4'6 97'2 ... ... 0.655837
0.607761 4'4 4'4 5'1 -0'5 4'4 6400 106'5 4'7 101'6 ... ... 0.629193
0.575896 ... ... 4'6 -0'5 4'1 6450 111'2 4'7 106'3 ... ... 0.602276
0.551142 4'0 4'0 4'3 -0'4 3'7 6500 115'7 4'7 111'0 ... ... 0.574995
0.517762 ... ... 4'1 -0'5 3'4 6550 120'5 4'7 115'6 ... ... 0.554962
0.492187 3'3 3'3 3'6 -0'4 3'2 6600 125'3 5'0 120'3 ... ... 0.535069
0.475596 ... ... 3'4 -0'3 3'1 6650 130'1 5'0 125'1 ... ... 0.515267
0.44968 2'7 2'7 3'2 -0'3 2'7 6700 134'7 5'0 129'7 ... ... 0.495514
0.423214 ... ... 3'1 -0'4 2'5 6750 139'6 5'1 134'5 ... ... 0.484344
0.40676 2'5 2'5 2'7 -0'3 2'4 6800 144'4 5'1 139'3 ... ... 0.464848
0.390415 ... ... 2'5 -0'2 2'3 6850 149'3 5'2 144'1 ... ... 0.454228
0.374143 ... ... 2'4 -0'2 2'2 6900 154'1 5'1 149'0 ... ... 0.434861
0.346307 ... ... 2'2 -0'2 2'0 6950 159'0 5'2 153'6 ... ... 0.424695
0.329723 ... ... 2'1 -0'2 1'7 7000 163'7 5'2 158'5 162'1 161'4 0.414761
0.313067 ... ... 2'0 -0'2 1'6 7050 168'6 5'2 163'4 ... ... 0.405041
0.309024 ... ... 1'7 -0'1 1'6 7100 173'5 5'2 168'3 ... ... 0.395516
0.292531 ... ... 1'6 -0'1 1'5 7150 178'5 5'3 173'2 ... ... 0.395558
0.275859 1'4 1'4 1'5 -0'1 1'4 7200 183'4 5'3 178'1 ... ... 0.386465
0.258951 ... ... 1'4 -0'1 1'3 7250 188'3 5'3 183'0 ... ... 0.37753
0.255848 1'3 1'3 1'4 -0'1 1'3 7300 193'3 5'3 188'0 ... ... 0.378084
0.236131 ... ... 1'3 -0'1 1'2 7400 203'2 5'4 197'6 ... ... 0.370296
0.216577 1'0 1'0 1'1 0'0 1'1 7500 213'1 5'3 207'6 ... ... 0.363036
0.197055 ... ... 1'0 0'0 1'0 7600 223'1 5'4 217'5 ... ... 0.365024
0.177416 ... ... 0'7 0'0 0'7 7700 233'0 5'4 227'4 ... ... 0.358569
0.157492 ... ... 0'7 -0'1 0'6 7800 243'0 5'4 237'4 ... ... 0.360874
0.154434 ... ... 0'6 0'0 0'6 7900 253'0 5'4 247'4 ... ... 0.363164
0.134472 ... ... 0'6 -0'1 0'5 8000 263'0 5'4 257'4 ... ... 0.365439
0.132026 ... ... 0'5 0'0 0'5 8100 273'0 5'4 267'4 ... ... 0.367699
0.111684 ... ... 0'5 -0'1 0'4 8200 283'0 5'4 277'4 ... ... 0.369944
0.109768 ... ... 0'4 0'0 0'4 8300 293'0 5'4 287'4 ... ... 0.372175
0.107958 ... ... 0'4 0'0 0'4 8400 303'0 5'4 297'4 ... ... 0.374392
0.106244 ... ... 0'4 0'0 0'4 8500 313'0 5'4 307'4 ... ... 0.376595
0.085779 ... ... 0'4 -0'1 0'3 8600 323'0 5'4 317'4 ... ... 0.378784
0.08448 ... ... 0'4 -0'1 0'3 8700 333'0 5'4 327'4 ... ... 0.38096
0.083243 ... ... 0'3 0'0 0'3 8800 343'0 5'4 337'4 ... ... 0.383123
0.082065 ... ... 0'3 0'0 0'3 8900 353'0 5'4 347'4 ... ... 0.385272
0.080942 ... ... 0'3 0'0 0'3 9000 363'0 5'4 357'4 ... ... 0.387409
0.079871 ... ... 0'3 0'0 0'3 9100 373'0 5'4 367'4 ... ... 0.389533
0.059056 ... ... 0'3 -0'1 0'2 9200 383'0 5'4 377'4 ... ... 0.391645
0.058295 ... ... 0'2 0'0 0'2 9300 393'0 5'4 387'4 ... ... 0.393745
0.057569 0'2 0'2 0'2 0'0 0'2 9400 403'0 5'4 397'4 ... ... 0.395833
0.056873 ... ... 0'2 0'0 0'2 9500 413'0 5'4 407'4 ... ... 0.397909
0.056205 ... ... 0'2 0'0 0'2 9600 423'0 5'4 417'4 ... ... 0.399973
0.055565 ... ... 0'2 0'0 0'2 9700 433'0 5'4 427'4 ... ... 0.402026
0.054947 ... ... 0'2 0'0 0'2 9800 443'0 5'4 437'4 ... ... 0.404068
0.054352 ... ... 0'2 0'0 0'2 9900 453'0 5'4 447'4 ... ... 0.406098
0.053779 ... ... 0'2 0'0 0'2 10000 463'0 5'4 457'4 ... ... 0.408118
0.053228 ... ... 0'2 0'0 0'2 10100 473'0 5'4 467'4 ... ... 0.410127
0.031507 ... ... 0'2 -0'1 0'1 10200 483'0 5'4 477'4 ... ... 0.412125
0.030007 ... ... 0'2 -0'1 0'1 10700 533'0 5'4 527'4 ... ... 0.42196
0.029216 ... ... 0'1 0'0 0'1 11000 563'0 5'4 557'4 ... ... 0.427742
0.027039 ... ... 0'1 0'0 0'1 12000 663'0 5'4 657'4 ... ... 0.446421
0.025368 ... ... 0'1 0'0 0'1 13000 763'0 5'4 757'4 ... ... 0.464264
0.024036 ... ... 0'1 0'0 0'1 14000 863'0 5'4 857'4 ... ... 0.481358
0.022948 ... ... 0'1 0'0 0'1 15000 963'0 5'4 957'4 ... ... 0.49778
0.022036 ... ... 0'1 0'0 0'1 16000 1063'0 5'4 1057'4 ... ... 0.513588
0.021262 ... ... 0'1 0'0 0'1 17000 1163'0 5'4 1157'4 ... ... 0.528835
0.020594 ... ... 0'1 0'0 0'1 18000 1263'0 5'4 1257'4 ... ... 0.543567
0.02001 ... ... 0'1 0'0 0'1 19000 1363'0 5'4 1357'4 ... ... 0.557821
0.019496 ... ... 0'1 0'0 0'1 20000 1463'0 5'4 1457'4 ... ... 0.571632
0.019038 ... ... 0'1 0'0 0'1 21000 1563'0 5'4 1557'4 ... ... 0.585028
0.018626 ... ... 0'1 0'0 0'1 22000 1663'0 5'4 1657'4 ... ... 0.598037
0.018256 ... ... 0'1 0'0 0'1 23000 1763'0 5'4 1757'4 ... ... 0.610681
0.017917 ... ... 0'1 0'0 0'1 24000 1863'0 5'4 1857'4 ... ... 0.622981
0.017609 ... ... 0'1 0'0 0'1 25000 1963'0 5'4 1957'4 ... ... 0.634957
0.01639 ... ... 0'1 0'0 0'1 30000 2463'0 5'4 2457'4 ... ... 0.690508

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.