DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 522'2
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
0.021586 ... ... 260'0 -17'6 242'2 2800 0'1 0'0 0'1 ... ... 0.009965
0.021951 ... ... 250'0 -17'6 232'2 2900 0'1 0'0 0'1 ... ... 0.010448
0.022311 ... ... 240'0 -17'6 222'2 3000 0'1 0'0 0'1 ... ... 0.010964
0.022665 ... ... 230'0 -17'6 212'2 3100 0'1 0'0 0'1 ... ... 0.011514
0.023014 ... ... 220'0 -17'6 202'2 3200 0'1 0'0 0'1 ... ... 0.012106
0.023359 ... ... 210'0 -17'6 192'2 3300 0'1 0'0 0'1 ... ... 0.012745
0.023699 ... ... 200'0 -17'6 182'2 3400 0'1 0'0 0'1 ... ... 0.013436
0.024035 ... ... 190'0 -17'6 172'2 3500 0'1 0'0 0'1 ... ... 0.01419
0.024366 ... ... 180'0 -17'6 162'2 3600 0'1 0'0 0'1 ... ... 0.015014
0.024693 ... ... 170'0 -17'6 152'2 3700 0'1 0'0 0'1 ... ... 0.015922
0.025016 ... ... 160'0 -17'6 142'2 3800 0'1 0'0 0'1 ... ... 0.016928
0.025177 ... ... 155'0 -17'6 137'2 3850 0'1 0'0 0'1 ... ... 0.017474
0.025336 ... ... 150'0 -17'6 132'2 3900 0'1 0'0 0'1 ... ... 0.018053
0.025494 ... ... 145'0 -17'6 127'2 3950 0'1 0'0 0'1 ... ... 0.018668
0.025652 ... ... 140'0 -17'6 122'2 4000 0'1 0'0 0'1 ... ... 0.01932
0.025809 ... ... 135'0 -17'6 117'2 4050 0'1 0'0 0'1 ... ... 0.020017
0.025965 ... ... 130'0 -17'6 112'2 4100 0'1 0'0 0'1 ... ... 0.020763
0.026121 ... ... 125'0 -17'6 107'2 4150 0'1 0'0 0'1 ... ... 0.021562
0.026275 ... ... 120'0 -17'6 102'2 4200 0'1 0'0 0'1 ... ... 0.022424
0.026429 ... ... 115'0 -17'6 97'2 4250 0'1 0'0 0'1 ... ... 0.023355
0.026582 ... ... 110'0 -17'6 92'2 4300 0'1 0'0 0'1 ... ... 0.024363
0.026734 ... ... 105'0 -17'6 87'2 4350 0'1 0'0 0'1 ... ... 0.025463
0.026885 ... ... 100'0 -17'6 82'2 4400 0'1 0'0 0'1 ... ... 0.026669
0.043657 ... ... 95'0 -17'5 77'3 4450 0'1 0'0 0'1 ... ... 0.027991
0.044899 ... ... 90'0 -17'5 72'3 4500 0'2 0'1 0'1 ... ... 0.046582
0.060903 ... ... 85'1 -17'5 67'4 4550 0'3 0'1 0'2 ... ... 0.063156
0.076237 ... ... 80'1 -17'4 62'5 4600 0'4 0'2 0'2 ... ... 0.078984
0.091475 ... ... 75'1 -17'3 57'6 4650 0'4 0'2 0'2 ... ... 0.083373
0.107001 ... ... 70'2 -17'3 52'7 4700 0'5 0'3 0'2 0'5 0'5 0.100143
0.123138 ... ... 65'2 -17'2 48'0 4750 0'6 0'3 0'3 ... ... 0.117314
0.149048 ... ... 60'3 -17'1 43'2 4800 1'0 0'4 0'4 ... ... 0.144551
0.174825 ... ... 55'4 -17'0 38'4 4850 1'2 0'6 0'4 ... ... 0.171328
0.213705 ... ... 50'5 -16'5 34'0 4900 1'6 1'1 0'5 1'4 1'0 0.211352
0.249902 ... ... 45'6 -16'2 29'4 4950 2'3 1'5 0'6 ... ... 0.25295
0.29514 28'4 28'4 41'0 -15'5 25'3 5000 3'1 2'1 1'0 3'0 2'4 0.294263
0.336194 ... ... 36'3 -15'0 21'3 5050 4'0 -0'2 4'2 4'0 4'0 0.322363
0.375187 ... ... 31'7 -14'0 17'7 5100 4'6 -0'7 5'5 4'7 4'6 0.366719
0.403434 ... ... 27'5 -13'0 14'5 5150 7'3 4'6 2'5 ... ... 0.403401
0.419165 ... ... 23'5 -11'7 11'6 5200 9'4 5'7 3'5 10'0 10'0 0.419164
0.406303 9'4 9'4 9'3 0'1 9'4 5250 12'1 7'1 5'0 11'4 7'1 0.420475
0.407714 7'2 7'2 16'6 -9'3 7'3 5300 15'1 8'3 6'6 12'1 8'6 0.407752
0.383253 ... ... 13'7 -8'1 5'6 5350 18'4 9'5 8'7 11'3 11'3 0.383416
0.351258 4'5 4'5 11'4 -7'0 4'4 5400 22'2 10'6 11'4 ... ... 0.351672
0.314818 5'0 5'0 9'3 -5'7 3'4 5450 26'2 11'7 14'3 ... ... 0.315637
0.278164 ... ... 7'5 -4'7 2'6 5500 30'3 12'7 17'4 ... ... 0.275445
0.241046 ... ... 6'1 -4'0 2'1 5550 34'6 13'6 21'0 ... ... 0.23781
0.205393 ... ... 4'7 -3'2 1'5 5600 39'3 14'4 24'7 ... ... 0.208466
0.173546 ... ... 3'7 -2'5 1'2 5650 44'0 15'1 28'7 ... ... 0.177737
0.148241 ... ... 3'0 -2'0 1'0 5700 48'6 15'6 33'0 ... ... 0.153572
0.132099 ... ... 2'4 -1'5 0'7 5750 53'4 16'1 37'3 ... ... 0.128569
0.116388 ... ... 2'0 -1'2 0'6 5800 58'3 16'4 41'7 ... ... 0.113276
0.100828 ... ... 1'5 -1'0 0'5 5850 63'2 16'6 46'4 ... ... 0.098182
0.085108 ... ... 1'2 -0'6 0'4 5900 68'1 16'7 51'2 ... ... 0.082991
0.068819 ... ... 1'1 -0'6 0'3 5950 73'1 17'1 56'0 ... ... 0.080642
0.066327 0'2 0'2 0'7 -0'4 0'3 6000 78'0 17'2 60'6 ... ... 0.065729
0.049482 ... ... 0'6 -0'4 0'2 6050 83'0 17'3 65'5 ... ... 0.06431
0.047826 ... ... 0'5 -0'3 0'2 6100 87'7 17'3 70'4 ... ... 0.049058
0.046311 ... ... 0'4 -0'2 0'2 6150 92'7 17'3 75'4 ... ... 0.048424
0.044926 ... ... 0'4 -0'2 0'2 6200 97'7 17'4 80'3 ... ... 0.047861
0.027253 ... ... 0'3 -0'2 0'1 6250 102'7 17'5 85'2 ... ... 0.047358
0.026471 ... ... 0'3 -0'2 0'1 6300 107'6 17'4 90'2 ... ... 0.032174
0.025749 ... ... 0'2 -0'1 0'1 6350 112'6 17'4 95'2 ... ... 0.032303
0.025077 ... ... 0'2 -0'1 0'1 6400 117'6 17'5 100'1 ... ... 0.032432
0.02445 ... ... 0'2 -0'1 0'1 6450 122'6 17'5 105'1 ... ... 0.03256
0.023864 ... ... 0'2 -0'1 0'1 6500 127'6 17'5 110'1 ... ... 0.032687
0.023318 ... ... 0'2 -0'1 0'1 6550 132'6 17'5 115'1 ... ... 0.032815
0.022803 0'1 0'1 0'1 0'0 0'1 6600 137'6 17'5 120'1 ... ... 0.032942
0.022318 ... ... 0'1 0'0 0'1 6650 142'6 17'6 125'0 ... ... 0.033068
0.021862 ... ... 0'1 0'0 0'1 6700 147'6 17'6 130'0 ... ... 0.033194
0.021431 ... ... 0'1 0'0 0'1 6750 152'6 17'6 135'0 ... ... 0.03332
0.021022 ... ... 0'1 0'0 0'1 6800 157'6 17'6 140'0 ... ... 0.033445
0.020635 ... ... 0'1 0'0 0'1 6850 162'6 17'6 145'0 ... ... 0.03357
0.020268 ... ... 0'1 0'0 0'1 6900 167'6 17'6 150'0 ... ... 0.033695
0.019919 ... ... 0'1 0'0 0'1 6950 172'6 17'6 155'0 ... ... 0.033819
0.019587 ... ... 0'1 0'0 0'1 7000 177'6 17'6 160'0 ... ... 0.033944
0.019271 ... ... 0'1 0'0 0'1 7050 182'6 17'6 165'0 ... ... 0.034067
0.018967 ... ... 0'1 0'0 0'1 7100 187'6 17'6 170'0 ... ... 0.034191
0.018677 ... ... 0'1 0'0 0'1 7150 192'6 17'6 175'0 ... ... 0.034314
0.0184 ... ... 0'1 0'0 0'1 7200 197'6 17'6 180'0 ... ... 0.034436
0.018135 ... ... 0'1 0'0 0'1 7250 202'6 17'6 185'0 ... ... 0.034558
0.017882 ... ... 0'1 0'0 0'1 7300 207'6 17'6 190'0 ... ... 0.03468
0.017403 ... ... 0'1 0'0 0'1 7400 217'6 17'6 200'0 ... ... 0.034923
0.01696 ... ... 0'1 0'0 0'1 7500 227'6 17'6 210'0 ... ... 0.035165
0.016549 ... ... 0'1 0'0 0'1 7600 237'6 17'6 220'0 ... ... 0.035405
0.016167 ... ... 0'1 0'0 0'1 7700 247'6 17'6 230'0 ... ... 0.035643
0.01581 ... ... 0'1 0'0 0'1 7800 257'6 17'6 240'0 ... ... 0.035881
0.015477 ... ... 0'1 0'0 0'1 7900 267'6 17'6 250'0 ... ... 0.036117
0.015164 ... ... 0'1 0'0 0'1 8000 277'6 17'6 260'0 ... ... 0.036352
0.014871 ... ... 0'1 0'0 0'1 8100 287'6 17'6 270'0 ... ... 0.036585
0.014592 ... ... 0'1 0'0 0'1 8200 297'6 17'6 280'0 ... ... 0.036817
0.01433 ... ... 0'1 0'0 0'1 8300 307'6 17'6 290'0 ... ... 0.037048
0.014084 ... ... 0'1 0'0 0'1 8400 317'6 17'6 300'0 ... ... 0.037278
0.01385 ... ... 0'1 0'0 0'1 8500 327'6 17'6 310'0 ... ... 0.037507
0.013628 ... ... 0'1 0'0 0'1 8600 337'6 17'6 320'0 ... ... 0.037735
0.013416 ... ... 0'1 0'0 0'1 8700 347'6 17'6 330'0 ... ... 0.037961
0.013215 ... ... 0'1 0'0 0'1 8800 357'6 17'6 340'0 ... ... 0.038187
0.013024 ... ... 0'1 0'0 0'1 8900 367'6 17'6 350'0 ... ... 0.038412
0.012841 ... ... 0'1 0'0 0'1 9000 377'6 17'6 360'0 ... ... 0.038635
0.012667 ... ... 0'1 0'0 0'1 9100 387'6 17'6 370'0 ... ... 0.038858
0.012499 ... ... 0'1 0'0 0'1 9200 397'6 17'6 380'0 ... ... 0.039079
0.012339 ... ... 0'1 0'0 0'1 9300 407'6 17'6 390'0 ... ... 0.0393
0.012186 ... ... 0'1 0'0 0'1 9400 417'6 17'6 400'0 ... ... 0.03952
0.01204 ... ... 0'1 0'0 0'1 9500 427'6 17'6 410'0 ... ... 0.039738
0.011899 ... ... 0'1 0'0 0'1 9600 437'6 17'6 420'0 ... ... 0.039956
0.011763 ... ... 0'1 0'0 0'1 9700 447'6 17'6 430'0 ... ... 0.040173
0.011633 ... ... 0'1 0'0 0'1 9800 457'6 17'6 440'0 ... ... 0.040388
0.011507 ... ... 0'1 0'0 0'1 9900 467'6 17'6 450'0 ... ... 0.040603
0.011385 ... ... 0'1 0'0 0'1 10000 477'6 17'6 460'0 ... ... 0.040817
0.011268 ... ... 0'1 0'0 0'1 10100 487'6 17'6 470'0 ... ... 0.04103
0.011155 ... ... 0'1 0'0 0'1 10200 497'6 17'6 480'0 ... ... 0.041243

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.