DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 536'4
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
0.025463 ... ... 251'6 4'6 256'4 2800 0'1 0'0 0'1 ... ... 0.010321
0.025894 ... ... 241'6 4'6 246'4 2900 0'1 0'0 0'1 ... ... 0.010802
0.026318 ... ... 231'6 4'6 236'4 3000 0'1 0'0 0'1 ... ... 0.011313
0.026736 ... ... 221'6 4'6 226'4 3100 0'1 0'0 0'1 ... ... 0.011858
0.027148 ... ... 211'6 4'6 216'4 3200 0'1 0'0 0'1 ... ... 0.01244
0.027554 ... ... 201'6 4'6 206'4 3300 0'1 0'0 0'1 ... ... 0.013065
0.027955 ... ... 191'6 4'6 196'4 3400 0'1 0'0 0'1 ... ... 0.013739
0.028351 ... ... 181'6 4'6 186'4 3500 0'1 0'0 0'1 ... ... 0.014466
0.028742 ... ... 171'6 4'6 176'4 3600 0'1 0'0 0'1 ... ... 0.015257
0.029128 ... ... 161'6 4'6 166'4 3700 0'1 0'0 0'1 ... ... 0.016121
0.029509 ... ... 151'6 4'6 156'4 3800 0'1 0'0 0'1 ... ... 0.017071
0.029698 ... ... 146'6 4'6 151'4 3850 0'1 0'0 0'1 ... ... 0.017583
0.029885 ... ... 141'6 4'6 146'4 3900 0'1 0'0 0'1 ... ... 0.018121
0.030072 ... ... 136'6 4'6 141'4 3950 0'1 0'0 0'1 ... ... 0.018689
0.030258 ... ... 131'6 4'6 136'4 4000 0'1 0'0 0'1 ... ... 0.019289
0.030443 ... ... 126'6 4'6 131'4 4050 0'1 0'0 0'1 ... ... 0.019927
0.030626 ... ... 121'6 4'6 126'4 4100 0'1 0'0 0'1 ... ... 0.020603
0.030809 ... ... 116'6 4'6 121'4 4150 0'1 0'0 0'1 ... ... 0.021323
0.030991 ... ... 111'6 4'6 116'4 4200 0'1 0'0 0'1 ... ... 0.022091
0.031172 ... ... 106'6 4'6 111'4 4250 0'1 0'0 0'1 ... ... 0.022914
0.031352 ... ... 101'6 4'6 106'4 4300 0'1 0'0 0'1 ... ... 0.023795
0.031531 ... ... 96'6 4'6 101'4 4350 0'1 0'0 0'1 ... ... 0.024747
0.03171 ... ... 91'6 4'6 96'4 4400 0'1 0'0 0'1 ... ... 0.025776
0.031887 ... ... 86'6 4'6 91'4 4450 0'1 0'0 0'1 ... ... 0.02689
0.032063 ... ... 81'6 4'6 86'4 4500 0'1 0'0 0'1 ... ... 0.028108
0.048886 ... ... 76'7 4'6 81'5 4550 0'2 0'0 0'2 ... ... 0.046761
0.050112 ... ... 71'7 4'6 76'5 4600 0'2 0'0 0'2 ... ... 0.048979
0.051466 ... ... 66'7 4'6 71'5 4650 0'2 0'0 0'2 ... ... 0.051431
0.068761 65'0 65'0 62'0 4'6 66'6 4700 0'2 0'0 0'2 ... ... 0.054153
0.071436 ... ... 57'1 4'5 61'6 4750 0'3 0'0 0'3 ... ... 0.073505
0.089283 ... ... 52'1 4'6 56'7 4800 0'4 0'0 0'4 0'4 0'4 0.09209
0.107182 ... ... 47'2 4'6 52'0 4850 0'4 -0'1 0'5 ... ... 0.09762
0.125604 ... ... 42'4 4'5 47'1 4900 0'5 -0'1 0'6 0'7 0'7 0.117598
0.144975 ... ... 37'6 4'4 42'2 4950 0'7 -0'2 1'1 ... ... 0.149552
0.185161 32'5 30'0 33'2 4'3 37'5 5000 1'1 -0'3 1'4 2'0 1'5 0.180516
0.22283 ... ... 28'6 4'2 33'0 5050 1'5 -0'4 2'1 ... ... 0.226843
0.271222 27'1 23'6 24'5 4'0 28'5 5100 2'1 -0'7 3'0 2'6 2'6 0.269193
0.322725 ... ... 20'7 3'5 24'4 5150 3'1 -1'1 4'2 ... ... 0.325218
0.373509 19'0 16'7 17'4 3'2 20'6 5200 4'2 -1'4 5'6 ... ... 0.373022
0.415845 ... ... 14'5 2'6 17'3 5250 5'7 -2'0 7'7 ... ... 0.415686
0.445234 13'2 12'0 12'0 2'3 14'3 5300 7'7 -2'3 10'2 11'0 9'4 0.445207
0.459624 9'6 9'4 9'6 2'0 11'6 5350 10'2 -2'6 13'0 ... ... 0.459623
0.458854 8'4 5'6 7'7 1'5 9'4 5400 13'0 -3'1 16'1 ... ... 0.458858
0.444433 6'0 5'7 6'2 1'3 7'5 5450 16'1 -3'3 19'4 ... ... 0.444486
0.419517 4'6 4'5 5'0 1'1 6'1 5500 19'4 -3'6 23'2 ... ... 0.418642
0.387037 ... ... 4'0 0'7 4'7 5550 23'2 -4'0 27'2 ... ... 0.385621
0.350472 ... ... 3'2 0'5 3'7 5600 27'2 -4'1 31'3 ... ... 0.348531
0.310036 ... ... 2'4 0'4 3'0 5650 31'4 -4'2 35'6 ... ... 0.311636
0.277426 1'7 1'7 2'0 0'4 2'4 5700 35'7 -4'3 40'2 ... ... 0.274756
0.242722 ... ... 1'5 0'3 2'0 5750 40'3 -4'3 44'6 ... ... 0.23987
0.212068 ... ... 1'2 0'3 1'5 5800 45'0 -4'4 49'4 ... ... 0.209224
0.179438 0'7 0'7 1'0 0'2 1'2 5850 49'6 -4'4 54'2 ... ... 0.185168
0.163048 ... ... 0'7 0'2 1'1 5900 54'4 -4'4 59'0 ... ... 0.160753
0.137258 ... ... 0'6 0'1 0'7 5950 59'3 -4'4 63'7 ... ... 0.145532
0.121222 0'4 0'4 0'5 0'1 0'6 6000 64'1 -4'5 68'6 ... ... 0.119984
0.105223 ... ... 0'4 0'1 0'5 6050 69'0 -4'5 73'5 ... ... 0.104739
0.088959 ... ... 0'4 0'0 0'4 6100 74'0 -4'5 78'5 ... ... 0.1018
0.085871 ... ... 0'3 0'1 0'4 6150 78'7 -4'5 83'4 ... ... 0.087157
0.069583 ... ... 0'3 0'0 0'3 6200 83'6 -4'6 88'4 ... ... 0.072022
0.067364 ... ... 0'3 0'0 0'3 6250 88'6 -4'6 93'4 ... ... 0.070696
0.050306 ... ... 0'2 0'0 0'2 6300 93'6 -4'5 98'3 ... ... 0.069507
0.048807 ... ... 0'1 0'1 0'2 6350 98'5 -4'6 103'3 ... ... 0.054699
0.047423 ... ... 0'1 0'1 0'2 6400 103'5 -4'5 108'2 ... ... 0.05419
0.046143 ... ... 0'1 0'1 0'2 6450 108'5 -4'5 113'2 ... ... 0.053734
0.044956 ... ... 0'1 0'1 0'2 6500 113'5 -4'5 118'2 ... ... 0.053327
0.04385 ... ... 0'1 0'1 0'2 6550 118'5 -4'5 123'2 ... ... 0.052963
0.026569 ... ... 0'1 0'0 0'1 6600 123'5 -4'5 128'2 ... ... 0.052637
0.025935 ... ... 0'1 0'0 0'1 6650 128'4 -4'6 133'2 ... ... 0.038987
0.025343 ... ... 0'1 0'0 0'1 6700 133'4 -4'6 138'2 ... ... 0.039136
0.024784 ... ... 0'1 0'0 0'1 6750 138'4 -4'6 143'2 ... ... 0.039284
0.024259 ... ... 0'1 0'0 0'1 6800 143'4 -4'6 148'2 ... ... 0.039431
0.023763 ... ... 0'1 0'0 0'1 6850 148'4 -4'6 153'2 ... ... 0.039578
0.023295 ... ... 0'1 0'0 0'1 6900 153'4 -4'6 158'2 ... ... 0.039725
0.022852 ... ... 0'1 0'0 0'1 6950 158'4 -4'6 163'2 ... ... 0.039871
0.022431 ... ... 0'1 0'0 0'1 7000 163'4 -4'6 168'2 ... ... 0.040017
0.022033 ... ... 0'1 0'0 0'1 7050 168'4 -4'6 173'2 ... ... 0.040162
0.021653 ... ... 0'1 0'0 0'1 7100 173'4 -4'6 178'2 ... ... 0.040307
0.021293 ... ... 0'1 0'0 0'1 7150 178'4 -4'6 183'2 ... ... 0.040451
0.020948 ... ... 0'1 0'0 0'1 7200 183'4 -4'6 188'2 ... ... 0.040595
0.020618 ... ... 0'1 0'0 0'1 7250 188'4 -4'6 193'2 ... ... 0.040739
0.020302 ... ... 0'1 0'0 0'1 7300 193'4 -4'6 198'2 ... ... 0.040882
0.019713 ... ... 0'1 0'0 0'1 7400 203'4 -4'6 208'2 ... ... 0.041168
0.019173 ... ... 0'1 0'0 0'1 7500 213'4 -4'6 218'2 ... ... 0.041452
0.018671 ... ... 0'1 0'0 0'1 7600 223'4 -4'6 228'2 ... ... 0.041734
0.018206 ... ... 0'1 0'0 0'1 7700 233'4 -4'6 238'2 ... ... 0.042015
0.017775 ... ... 0'1 0'0 0'1 7800 243'4 -4'6 248'2 ... ... 0.042294
0.017374 ... ... 0'1 0'0 0'1 7900 253'4 -4'6 258'2 ... ... 0.042571
0.016998 ... ... 0'1 0'0 0'1 8000 263'4 -4'6 268'2 ... ... 0.042847
0.016646 ... ... 0'1 0'0 0'1 8100 273'4 -4'6 278'2 ... ... 0.043121
0.016316 ... ... 0'1 0'0 0'1 8200 283'4 -4'6 288'2 ... ... 0.043394
0.016005 ... ... 0'1 0'0 0'1 8300 293'4 -4'6 298'2 ... ... 0.043665
0.01571 ... ... 0'1 0'0 0'1 8400 303'4 -4'6 308'2 ... ... 0.043935
0.015433 ... ... 0'1 0'0 0'1 8500 313'4 -4'6 318'2 ... ... 0.044204
0.015171 ... ... 0'1 0'0 0'1 8600 323'4 -4'6 328'2 ... ... 0.044472
0.014924 ... ... 0'1 0'0 0'1 8700 333'4 -4'6 338'2 ... ... 0.044738
0.014687 ... ... 0'1 0'0 0'1 8800 343'4 -4'6 348'2 ... ... 0.045003
0.014462 ... ... 0'1 0'0 0'1 8900 353'4 -4'6 358'2 ... ... 0.045267
0.014248 ... ... 0'1 0'0 0'1 9000 363'4 -4'6 368'2 ... ... 0.045529
0.014043 ... ... 0'1 0'0 0'1 9100 373'4 -4'6 378'2 ... ... 0.04579
0.013849 ... ... 0'1 0'0 0'1 9200 383'4 -4'6 388'2 ... ... 0.046051
0.013663 ... ... 0'1 0'0 0'1 9300 393'4 -4'6 398'2 ... ... 0.04631
0.013484 ... ... 0'1 0'0 0'1 9400 403'4 -4'6 408'2 ... ... 0.046568
0.013314 ... ... 0'1 0'0 0'1 9500 413'4 -4'6 418'2 ... ... 0.046824
0.01315 ... ... 0'1 0'0 0'1 9600 423'4 -4'6 428'2 ... ... 0.04708
0.012993 ... ... 0'1 0'0 0'1 9700 433'4 -4'6 438'2 ... ... 0.047335
0.012842 ... ... 0'1 0'0 0'1 9800 443'4 -4'6 448'2 ... ... 0.047588
0.012698 ... ... 0'1 0'0 0'1 9900 453'4 -4'6 458'2 ... ... 0.04784
0.012557 ... ... 0'1 0'0 0'1 10000 463'4 -4'6 468'2 ... ... 0.048092
0.012422 ... ... 0'1 0'0 0'1 10100 473'4 -4'6 478'2 ... ... 0.048342
0.012292 ... ... 0'1 0'0 0'1 10200 483'4 -4'6 488'2 ... ... 0.048591

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.