DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'4
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
0.035994 ... ... 244'4 7'2 251'6 2800 0'1 0'0 0'1 ... ... 0.01072
0.036952 ... ... 234'4 7'2 241'6 2900 0'1 0'0 0'1 ... ... 0.011226
0.03794 ... ... 224'4 7'2 231'6 3000 0'1 0'0 0'1 ... ... 0.011765
0.038962 ... ... 214'4 7'2 221'6 3100 0'1 0'0 0'1 ... ... 0.012341
0.040025 ... ... 204'4 7'2 211'6 3200 0'1 0'0 0'1 ... ... 0.012956
0.041135 ... ... 194'4 7'2 201'6 3300 0'1 0'0 0'1 ... ... 0.013618
0.042301 ... ... 184'4 7'2 191'6 3400 0'1 0'0 0'1 ... ... 0.014332
0.043532 ... ... 174'4 7'2 181'6 3500 0'1 0'0 0'1 ... ... 0.015105
0.044839 ... ... 164'4 7'2 171'6 3600 0'1 0'0 0'1 ... ... 0.015949
0.046238 ... ... 154'4 7'2 161'6 3700 0'1 0'0 0'1 ... ... 0.016872
0.047744 ... ... 144'4 7'2 151'6 3800 0'1 0'0 0'1 ... ... 0.017891
0.048544 ... ... 139'4 7'2 146'6 3850 0'1 0'0 0'1 ... ... 0.01844
0.04938 ... ... 134'4 7'2 141'6 3900 0'1 0'0 0'1 ... ... 0.019019
0.050255 ... ... 129'4 7'2 136'6 3950 0'1 0'0 0'1 ... ... 0.019632
0.051174 ... ... 124'4 7'2 131'6 4000 0'1 0'0 0'1 ... ... 0.020282
0.052141 ... ... 119'4 7'2 126'6 4050 0'1 0'0 0'1 ... ... 0.020973
0.053161 ... ... 114'4 7'2 121'6 4100 0'1 0'0 0'1 ... ... 0.021706
0.054241 ... ... 109'4 7'2 116'6 4150 0'1 0'0 0'1 ... ... 0.02249
0.055388 ... ... 104'4 7'2 111'6 4200 0'1 0'0 0'1 ... ... 0.023329
0.056612 ... ... 99'4 7'2 106'6 4250 0'1 0'0 0'1 ... ... 0.024229
0.05792 ... ... 94'4 7'2 101'6 4300 0'1 0'0 0'1 ... ... 0.025199
0.059326 ... ... 89'4 7'2 96'6 4350 0'1 0'0 0'1 ... ... 0.026249
0.060843 ... ... 84'4 7'2 91'6 4400 0'1 0'0 0'1 ... ... 0.027385
0.062488 ... ... 79'4 7'2 86'6 4450 0'1 0'0 0'1 ... ... 0.028626
0.064282 ... ... 74'4 7'2 81'6 4500 0'1 0'0 0'1 ... ... 0.029988
0.078372 ... ... 69'5 7'2 76'7 4550 0'2 0'1 0'1 ... ... 0.049889
0.081156 ... ... 64'5 7'2 71'7 4600 0'2 0'0 0'2 ... ... 0.052389
0.084247 ... ... 59'5 7'2 66'7 4650 0'2 0'0 0'2 ... ... 0.055165
0.100002 ... ... 54'5 7'3 62'0 4700 0'2 0'0 0'2 ... ... 0.058278
0.116036 ... ... 49'6 7'3 57'1 4750 0'3 0'0 0'3 ... ... 0.079219
0.121815 ... ... 45'0 7'1 52'1 4800 0'4 0'0 0'4 ... ... 0.09946
0.139812 ... ... 40'1 7'1 47'2 4850 0'5 -0'1 0'6 ... ... 0.11982
0.168747 ... ... 35'4 7'0 42'4 4900 0'6 -0'2 1'0 ... ... 0.140889
0.197631 ... ... 30'7 6'7 37'6 4950 1'1 -0'2 1'3 1'5 1'1 0.183944
0.2412 26'3 26'3 26'4 6'6 33'2 5000 1'4 -0'4 2'0 2'0 1'5 0.223722
0.281858 ... ... 22'3 6'3 28'6 5050 2'1 -0'7 3'0 ... ... 0.27433
0.379887 27'1 25'5 24'5 2'4 27'1 5100 3'0 -1'3 4'3 5'3 5'3 0.327772
0.382783 ... ... 15'4 5'3 20'7 5150 4'2 -1'6 6'0 7'3 4'3 0.380168
0.434184 19'0 19'0 17'4 1'4 19'0 5200 5'6 -2'3 8'1 8'1 8'1 0.42264
0.454388 15'0 10'4 10'1 4'4 14'5 5250 7'7 -2'5 10'4 ... ... 0.453771
0.468594 13'2 13'2 12'0 1'2 13'2 5300 10'2 -3'2 13'4 16'0 15'7 0.468483
0.467872 9'6 9'6 9'6 0'0 9'6 5350 13'0 -3'7 16'7 ... ... 0.467724
0.455896 8'4 8'4 7'7 0'5 8'4 5400 16'1 -4'3 20'4 ... ... 0.4531
0.428731 6'2 6'2 4'1 2'1 6'2 5450 19'4 -5'0 24'4 ... ... 0.426784
0.396458 5'2 5'1 3'2 1'6 5'0 5500 23'2 -5'3 28'5 ... ... 0.393159
0.360162 ... ... 2'4 1'4 4'0 5550 27'2 -5'6 33'0 ... ... 0.355392
0.323983 3'0 3'0 2'0 1'2 3'2 5600 31'3 -6'0 37'3 ... ... 0.313692
0.282867 ... ... 1'5 0'7 2'4 5650 35'6 -6'2 42'0 ... ... 0.274957
0.247493 2'0 2'0 1'2 0'6 2'0 5700 40'2 -6'3 46'5 ... ... 0.238213
0.216246 ... ... 1'0 0'5 1'5 5750 44'6 -6'5 51'3 ... ... 0.197556
0.18298 ... ... 0'7 0'3 1'2 5800 49'4 -6'6 56'2 ... ... 0.171143
0.156629 ... ... 0'5 0'3 1'0 5850 54'2 -6'6 61'0 ... ... 0.143856
0.139979 ... ... 0'4 0'3 0'7 5900 59'0 -6'7 65'7 ... ... 0.114668
0.123629 ... ... 0'3 0'3 0'6 5950 63'7 -7'0 70'7 ... ... 0.097276
0.107317 ... ... 0'3 0'2 0'5 6000 68'6 -7'0 75'6 ... ... 0.079504
0.090733 ... ... 0'2 0'2 0'4 6050 73'5 -7'1 80'6 ... ... 0.060727
0.087586 ... ... 0'2 0'2 0'4 6100 78'5 -7'0 85'5 ... ... 0.059783
0.070976 ... ... 0'2 0'1 0'3 6150 83'4 -7'1 90'5 ... ... 0.039896
0.068714 ... ... 0'2 0'1 0'3 6200 88'4 -7'1 95'5 ... ... 0.04006
0.066643 ... ... 0'1 0'2 0'3 6250 93'4 -7'1 100'5 ... ... 0.040223
0.049789 ... ... 0'1 0'1 0'2 6300 98'3 -7'1 105'4 ... ... 0.01797
0.0302 ... ... 0'1 0'0 0'1 6350 103'3 -7'1 110'4 ... ... 0.019395
0.029339 ... ... 0'1 0'0 0'1 6400 108'2 -7'2 115'4 ... ... 0
0.028543 ... ... 0'1 0'0 0'1 6450 113'2 -7'2 120'4 ... ... 0
0.027801 ... ... 0'1 0'0 0'1 6500 118'2 -7'2 125'4 ... ... 0
0.027108 ... ... 0'1 0'0 0'1 6550 123'2 -7'2 130'4 ... ... 0
0.026462 ... ... 0'1 0'0 0'1 6600 128'2 -7'2 135'4 ... ... 0
0.025858 ... ... 0'1 0'0 0'1 6650 133'2 -7'2 140'4 ... ... 0
0.025289 ... ... 0'1 0'0 0'1 6700 138'2 -7'2 145'4 ... ... 0.00281
0.024753 ... ... 0'1 0'0 0'1 6750 143'2 -7'2 150'4 ... ... 0.00537
0.024249 ... ... 0'1 0'0 0'1 6800 148'2 -7'2 155'4 ... ... 0.007452
0.023772 ... ... 0'1 0'0 0'1 6850 153'2 -7'2 160'4 ... ... 0.009244
0.02332 ... ... 0'1 0'0 0'1 6900 158'2 -7'2 165'4 ... ... 0.010831
0.022892 ... ... 0'1 0'0 0'1 6950 163'2 -7'2 170'4 ... ... 0.01226
0.022485 ... ... 0'1 0'0 0'1 7000 168'2 -7'2 175'4 ... ... 0.013561
0.022099 ... ... 0'1 0'0 0'1 7050 173'2 -7'2 180'4 ... ... 0.014756
0.021731 ... ... 0'1 0'0 0'1 7100 178'2 -7'2 185'4 ... ... 0.015861
0.02138 ... ... 0'1 0'0 0'1 7150 183'2 -7'2 190'4 ... ... 0.016891
0.021044 ... ... 0'1 0'0 0'1 7200 188'2 -7'2 195'4 ... ... 0.017852
0.020722 ... ... 0'1 0'0 0'1 7250 193'2 -7'2 200'4 ... ... 0.018756
0.020415 ... ... 0'1 0'0 0'1 7300 198'2 -7'2 205'4 ... ... 0.019608
0.019841 ... ... 0'1 0'0 0'1 7400 208'2 -7'2 215'4 ... ... 0.021175
0.01931 ... ... 0'1 0'0 0'1 7500 218'2 -7'2 225'4 ... ... 0.022594
0.018818 ... ... 0'1 0'0 0'1 7600 228'2 -7'2 235'4 ... ... 0.023886
0.018363 ... ... 0'1 0'0 0'1 7700 238'2 -7'2 245'4 ... ... 0.025076
0.01794 ... ... 0'1 0'0 0'1 7800 248'2 -7'2 255'4 ... ... 0.026177
0.017543 ... ... 0'1 0'0 0'1 7900 258'2 -7'2 265'4 ... ... 0.027203
0.017173 ... ... 0'1 0'0 0'1 8000 268'2 -7'2 275'4 ... ... 0.028163
0.016826 ... ... 0'1 0'0 0'1 8100 278'2 -7'2 285'4 ... ... 0.029065
0.0165 ... ... 0'1 0'0 0'1 8200 288'2 -7'2 295'4 ... ... 0.029917
0.016191 ... ... 0'1 0'0 0'1 8300 298'2 -7'2 305'4 ... ... 0.030726
0.0159 ... ... 0'1 0'0 0'1 8400 308'2 -7'2 315'4 ... ... 0.031495
0.015626 ... ... 0'1 0'0 0'1 8500 318'2 -7'2 325'4 ... ... 0.032229
0.015366 ... ... 0'1 0'0 0'1 8600 328'2 -7'2 335'4 ... ... 0.03293
0.015119 ... ... 0'1 0'0 0'1 8700 338'2 -7'2 345'4 ... ... 0.033604
0.014884 ... ... 0'1 0'0 0'1 8800 348'2 -7'2 355'4 ... ... 0.034251
0.01466 ... ... 0'1 0'0 0'1 8900 358'2 -7'2 365'4 ... ... 0.034875
0.014447 ... ... 0'1 0'0 0'1 9000 368'2 -7'2 375'4 ... ... 0.035476
0.014244 ... ... 0'1 0'0 0'1 9100 378'2 -7'2 385'4 ... ... 0.036058
0.014051 ... ... 0'1 0'0 0'1 9200 388'2 -7'2 395'4 ... ... 0.036622
0.013865 ... ... 0'1 0'0 0'1 9300 398'2 -7'2 405'4 ... ... 0.037169
0.013687 ... ... 0'1 0'0 0'1 9400 408'2 -7'2 415'4 ... ... 0.037701
0.013517 ... ... 0'1 0'0 0'1 9500 418'2 -7'2 425'4 ... ... 0.038219
0.013353 ... ... 0'1 0'0 0'1 9600 428'2 -7'2 435'4 ... ... 0.038723
0.013197 ... ... 0'1 0'0 0'1 9700 438'2 -7'2 445'4 ... ... 0.039215
0.013046 ... ... 0'1 0'0 0'1 9800 448'2 -7'2 455'4 ... ... 0.039695
0.012901 ... ... 0'1 0'0 0'1 9900 458'2 -7'2 465'4 ... ... 0.040164
0.012761 ... ... 0'1 0'0 0'1 10000 468'2 -7'2 475'4 ... ... 0.040624
0.012625 ... ... 0'1 0'0 0'1 10100 478'2 -7'2 485'4 ... ... 0.041073
0.012495 ... ... 0'1 0'0 0'1 10200 488'2 -7'2 495'4 ... ... 0.041514

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.