DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 517'6
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 ... ... 221'4 12'6 234'2 2800 0'1 0'0 0'1 ... ... 0.012718
0 ... ... 211'4 12'6 224'2 2900 0'1 0'0 0'1 ... ... 0.013342
0 ... ... 201'4 12'6 214'2 3000 0'1 0'0 0'1 ... ... 0.014009
0 ... ... 191'4 12'6 204'2 3100 0'1 0'0 0'1 ... ... 0.014722
0 ... ... 181'4 12'6 194'2 3200 0'1 0'0 0'1 ... ... 0.015491
0 ... ... 171'4 12'6 184'2 3300 0'1 0'0 0'1 ... ... 0.016321
0 ... ... 161'4 12'6 174'2 3400 0'1 0'0 0'1 ... ... 0.017222
0 ... ... 151'4 12'6 164'2 3500 0'1 0'0 0'1 ... ... 0.018207
0 ... ... 141'4 12'6 154'2 3600 0'1 0'0 0'1 ... ... 0.019286
0 ... ... 131'4 12'6 144'2 3700 0'1 0'0 0'1 ... ... 0.020479
0 ... ... 121'4 12'6 134'2 3800 0'1 0'0 0'1 ... ... 0.021804
0 ... ... 116'4 12'6 129'2 3850 0'1 0'0 0'1 ... ... 0.022526
0 ... ... 111'4 12'6 124'2 3900 0'1 0'0 0'1 ... ... 0.023293
0 ... ... 106'4 12'6 119'2 3950 0'1 0'0 0'1 ... ... 0.024106
0 ... ... 101'4 12'6 114'2 4000 0'1 0'0 0'1 ... ... 0.024974
0 ... ... 96'4 12'6 109'2 4050 0'1 0'0 0'1 ... ... 0.025903
0 ... ... 91'4 12'6 104'2 4100 0'1 0'0 0'1 ... ... 0.026899
0 ... ... 86'4 12'6 99'2 4150 0'1 0'0 0'1 ... ... 0.027971
0 ... ... 81'4 12'6 94'2 4200 0'1 0'0 0'1 ... ... 0.02913
0 ... ... 76'4 12'6 89'2 4250 0'1 0'0 0'1 ... ... 0.030384
0 ... ... 71'4 12'6 84'2 4300 0'1 0'0 0'1 ... ... 0.031751
0 ... ... 66'5 12'5 79'2 4350 0'1 -0'1 0'2 ... ... 0.033249
0 ... ... 61'5 12'6 74'3 4400 0'1 -0'1 0'2 ... ... 0.034892
0 ... ... 56'6 12'5 69'3 4450 0'2 -0'1 0'3 ... ... 0.058066
0 ... ... 51'7 12'4 64'3 4500 0'2 -0'1 0'3 ... ... 0.061108
0 ... ... 47'0 12'4 59'4 4550 0'3 -0'2 0'5 ... ... 0.082935
0 ... ... 42'2 12'3 54'5 4600 0'4 -0'2 0'6 ... ... 0.103876
0 ... ... 37'4 12'3 49'7 4650 0'5 -0'4 1'1 ... ... 0.124745
0 ... ... 33'0 12'0 45'0 4700 0'7 -0'6 1'5 ... ... 0.158337
0 ... ... 28'6 11'5 40'3 4750 1'2 -1'0 2'2 ... ... 0.200312
0 36'2 36'2 35'6 0'4 36'2 4800 1'5 -1'5 3'2 2'0 1'4 0.239368
0 ... ... 21'0 10'3 31'3 4850 2'2 -2'3 4'5 ... ... 0.289729
0 ... ... 17'6 9'4 27'2 4900 3'0 -3'2 6'2 3'4 2'6 0.339656
0.20653 ... ... 14'7 8'4 23'3 4950 4'1 -4'2 8'3 ... ... 0.393493
0.355998 21'0 14'0 12'2 7'5 19'7 5000 5'5 -5'1 10'6 7'6 5'0 0.442871
0.444988 ... ... 10'1 6'5 16'6 5050 7'4 -6'1 13'5 ... ... 0.482599
0.498142 14'6 10'1 8'2 5'6 14'0 5100 9'6 -7'0 16'6 10'7 9'2 0.510153
0.523792 13'1 13'0 6'5 5'0 11'5 5150 12'3 -7'6 20'1 14'0 14'0 0.525011
0.527508 10'2 8'5 5'3 4'2 9'5 5200 15'3 -8'4 23'7 ... ... 0.528172
0.514666 ... ... 4'3 3'5 8'0 5250 18'6 -9'1 27'7 ... ... 0.521798
0.49023 8'1 6'0 3'5 3'0 6'5 5300 22'2 -9'7 32'1 23'4 23'4 0.508047
0.456838 ... ... 3'0 2'3 5'3 5350 26'1 -10'3 36'4 ... ... 0.489969
0.421561 5'0 5'0 2'4 2'0 4'4 5400 30'1 -10'7 41'0 ... ... 0.468805
0.380863 ... ... 2'1 1'4 3'5 5450 34'3 -11'1 45'4 ... ... 0.447363
0.342969 3'6 3'6 1'7 1'1 3'0 5500 38'5 -11'5 50'2 40'1 39'4 0.424238
0.307252 ... ... 1'5 0'7 2'4 5550 43'1 -11'7 55'0 ... ... 0.403819
0.269058 ... ... 1'3 0'5 2'0 5600 47'5 -12'1 59'6 ... ... 0.383052
0.23537 ... ... 1'2 0'3 1'5 5650 52'2 -12'3 64'5 ... ... 0.364645
0.208744 ... ... 1'1 0'2 1'3 5700 57'0 -12'4 69'4 ... ... 0.349303
0.1815 ... ... 1'0 0'1 1'1 5750 61'6 -12'5 74'3 ... ... 0.334422
0.164229 ... ... 0'7 0'1 1'0 5800 66'5 -12'5 79'2 ... ... 0.323189
0.147304 ... ... 0'6 0'1 0'7 5850 71'4 -12'5 84'1 ... ... 0.312541
0.130501 ... ... 0'6 0'0 0'6 5900 76'3 -12'5 89'0 ... ... 0.302408
0.113576 ... ... 0'5 0'0 0'5 5950 81'2 -12'6 94'0 ... ... 0.292728
0.09623 1'0 1'0 0'5 -0'1 0'4 6000 86'1 -12'6 98'7 85'3 85'3 0.283451
0.093234 ... ... 0'4 0'0 0'4 6050 91'1 -12'6 103'7 ... ... 0.278109
0.075661 ... ... 0'4 -0'1 0'3 6100 96'0 -12'6 108'6 ... ... 0.269582
0.073475 ... ... 0'3 0'0 0'3 6150 101'0 -12'6 113'6 ... ... 0.264963
0.071459 ... ... 0'3 0'0 0'3 6200 105'7 -12'7 118'6 ... ... 0.257045
0.053417 ... ... 0'3 -0'1 0'2 6250 110'7 -12'6 123'5 ... ... 0.253017
0.052033 ... ... 0'3 -0'1 0'2 6300 115'7 -12'6 128'5 ... ... 0.249233
0.050745 ... ... 0'3 -0'1 0'2 6350 120'7 -12'6 133'5 ... ... 0.24567
0.049541 ... ... 0'2 0'0 0'2 6400 125'7 -12'6 138'5 ... ... 0.242309
0.048416 ... ... 0'2 0'0 0'2 6450 130'7 -12'6 143'5 ... ... 0.239132
0.04736 ... ... 0'2 0'0 0'2 6500 135'6 -12'7 148'5 ... ... 0.232601
0.046367 ... ... 0'2 0'0 0'2 6550 140'6 -12'7 153'5 ... ... 0.229777
0.028066 ... ... 0'2 -0'1 0'1 6600 145'6 -12'6 158'4 ... ... 0.227095
0.027491 ... ... 0'2 -0'1 0'1 6650 150'6 -12'6 163'4 ... ... 0.224546
0.026948 ... ... 0'2 -0'1 0'1 6700 155'6 -12'6 168'4 ... ... 0.222119
0.026433 ... ... 0'2 -0'1 0'1 6750 160'6 -12'6 173'4 ... ... 0.219807
0.025945 ... ... 0'2 -0'1 0'1 6800 165'6 -12'6 178'4 ... ... 0.217601
0.025483 ... ... 0'1 0'0 0'1 6850 170'6 -12'6 183'4 ... ... 0.215494
0.025043 ... ... 0'1 0'0 0'1 6900 175'6 -12'6 188'4 ... ... 0.213479
0.024625 ... ... 0'1 0'0 0'1 6950 180'6 -12'6 193'4 ... ... 0.211551
0.024227 ... ... 0'1 0'0 0'1 7000 185'6 -12'6 198'4 ... ... 0.209704
0.023844 0'1 0'1 0'1 0'0 0'1 7050 190'6 -12'6 203'4 ... ... 0.207933
0.023479 ... ... 0'1 0'0 0'1 7100 195'6 -12'6 208'4 ... ... 0.206234
0.02313 ... ... 0'1 0'0 0'1 7150 200'6 -12'6 213'4 ... ... 0.204602
0.022797 ... ... 0'1 0'0 0'1 7200 205'6 -12'6 218'4 ... ... 0.203034
0.022478 ... ... 0'1 0'0 0'1 7250 210'6 -12'6 223'4 ... ... 0.201525
0.022172 ... ... 0'1 0'0 0'1 7300 215'6 -12'6 228'4 ... ... 0.200074
0.021592 ... ... 0'1 0'0 0'1 7400 225'6 -12'6 238'4 ... ... 0.197329
0.021055 ... ... 0'1 0'0 0'1 7500 235'6 -12'6 248'4 ... ... 0.194777
0.020557 ... ... 0'1 0'0 0'1 7600 245'6 -12'6 258'4 ... ... 0.192399
0.020094 ... ... 0'1 0'0 0'1 7700 255'6 -12'6 268'4 ... ... 0.190179
0.01966 ... ... 0'1 0'0 0'1 7800 265'6 -12'6 278'4 ... ... 0.188103
0.019254 ... ... 0'1 0'0 0'1 7900 275'6 -12'6 288'4 ... ... 0.186157
0.018874 ... ... 0'1 0'0 0'1 8000 285'6 -12'6 298'4 ... ... 0.18433
0.018514 ... ... 0'1 0'0 0'1 8100 295'6 -12'6 308'4 ... ... 0.182613
0.018175 ... ... 0'1 0'0 0'1 8200 305'6 -12'6 318'4 ... ... 0.180996
0.017855 ... ... 0'1 0'0 0'1 8300 315'6 -12'6 328'4 ... ... 0.179472
0.017554 ... ... 0'1 0'0 0'1 8400 325'6 -12'6 338'4 ... ... 0.178035
0.017268 ... ... 0'1 0'0 0'1 8500 335'6 -12'6 348'4 ... ... 0.176676
0.016996 ... ... 0'1 0'0 0'1 8600 345'6 -12'6 358'4 ... ... 0.175392
0.016736 ... ... 0'1 0'0 0'1 8700 355'6 -12'6 368'4 ... ... 0.174176
0.01649 ... ... 0'1 0'0 0'1 8800 365'6 -12'6 378'4 ... ... 0.173024
0.016255 ... ... 0'1 0'0 0'1 8900 375'6 -12'6 388'4 ... ... 0.171931
0.016031 ... ... 0'1 0'0 0'1 9000 385'6 -12'6 398'4 ... ... 0.170894
0.015816 ... ... 0'1 0'0 0'1 9100 395'6 -12'6 408'4 ... ... 0.169909
0.015611 ... ... 0'1 0'0 0'1 9200 405'6 -12'6 418'4 ... ... 0.168973
0.015414 ... ... 0'1 0'0 0'1 9300 415'6 -12'6 428'4 ... ... 0.168083
0.015226 ... ... 0'1 0'0 0'1 9400 425'6 -12'6 438'4 ... ... 0.167236
0.015045 ... ... 0'1 0'0 0'1 9500 435'6 -12'6 448'4 ... ... 0.16643
0.014872 ... ... 0'1 0'0 0'1 9600 445'6 -12'6 458'4 ... ... 0.165662
0.014706 ... ... 0'1 0'0 0'1 9700 455'6 -12'6 468'4 ... ... 0.16493
0.014544 ... ... 0'1 0'0 0'1 9800 465'6 -12'6 478'4 ... ... 0.164233
0.014389 ... ... 0'1 0'0 0'1 9900 475'6 -12'6 488'4 ... ... 0.163567
0.014239 ... ... 0'1 0'0 0'1 10000 485'6 -12'6 498'4 ... ... 0.162932
0.014095 ... ... 0'1 0'0 0'1 10100 495'6 -12'6 508'4 ... ... 0.162327
0.013956 ... ... 0'1 0'0 0'1 10200 505'6 -12'6 518'4 ... ... 0.161748

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.