DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 554'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 285'5 -1'3 284'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 275'5 -1'3 274'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 265'5 -1'3 264'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 255'5 -1'3 254'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 245'5 -1'3 244'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 235'5 -1'3 234'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 225'5 -1'3 224'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'5 -1'3 214'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 205'5 -1'3 204'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'5 -1'3 194'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 185'5 -1'3 184'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'5 -1'3 174'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 165'5 -1'3 164'2 3900 0'1 0'0 0'1 ... ... 0.000269
0 ... ... 155'5 -1'3 154'2 4000 0'1 0'0 0'1 ... ... 0.000779
0 ... ... 150'5 -1'3 149'2 4050 0'1 0'0 0'1 ... ... 0.001008
0 ... ... 145'5 -1'3 144'2 4100 0'1 0'0 0'1 ... ... 0.001226
0 ... ... 140'5 -1'3 139'2 4150 0'1 0'0 0'1 ... ... 0.001434
0 ... ... 135'5 -1'3 134'2 4200 0'1 0'0 0'1 ... ... 0.001635
0 ... ... 130'5 -1'3 129'2 4250 0'1 0'0 0'1 ... ... 0.001829
0 ... ... 125'5 -1'3 124'2 4300 0'1 0'0 0'1 ... ... 0.002018
0 ... ... 120'5 -1'3 119'2 4350 0'1 0'0 0'1 ... ... 0.002201
0 ... ... 115'5 -1'3 114'2 4400 0'1 0'0 0'1 ... ... 0.00238
0 ... ... 110'5 -1'3 109'2 4450 0'1 0'0 0'1 ... ... 0.002554
0 ... ... 105'5 -1'3 104'2 4500 0'1 0'0 0'1 ... ... 0.002724
0 ... ... 100'5 -1'3 99'2 4550 0'1 0'0 0'1 ... ... 0.00289
0 ... ... 95'5 -1'3 94'2 4600 0'1 0'0 0'1 ... ... 0.003053
0 ... ... 90'5 -1'3 89'2 4650 0'1 0'0 0'1 ... ... 0.003213
0 ... ... 85'5 -1'3 84'2 4700 0'1 0'0 0'1 ... ... 0.00337
0 ... ... 80'5 -1'3 79'2 4750 0'1 0'0 0'1 ... ... 0.003523
0 ... ... 75'5 -1'3 74'2 4800 0'1 0'0 0'1 ... ... 0.003675
0 ... ... 70'5 -1'3 69'2 4850 0'1 0'0 0'1 ... ... 0.003823
0 ... ... 65'5 -1'3 64'2 4900 0'1 0'0 0'1 ... ... 0.003969
0 ... ... 60'5 -1'3 59'2 4950 0'1 0'0 0'1 ... ... 0.004113
0 ... ... 55'5 -1'3 54'2 5000 0'1 0'0 0'1 ... ... 0.004254
0 ... ... 50'5 -1'3 49'2 5050 0'1 0'0 0'1 ... ... 0.004393
0 ... ... 45'5 -1'3 44'2 5100 0'1 0'0 0'1 ... ... 0.00453
0 ... ... 40'5 -1'3 39'2 5150 0'1 0'0 0'1 ... ... 0.004665
0 ... ... 35'5 -1'3 34'2 5200 0'1 0'0 0'1 ... ... 0.004798
0 ... ... 30'5 -1'3 29'2 5250 0'1 0'0 0'1 ... ... 0.004929
0 ... ... 25'5 -1'3 24'2 5300 0'1 0'0 0'1 ... ... 0.005058
0 ... ... 20'5 -1'3 19'2 5350 0'1 0'0 0'1 0'2 0'2 0.005186
0 ... ... 15'6 -1'4 14'2 5400 0'1 -0'1 0'2 0'1 0'1 0.005312
0 ... ... 11'1 -1'7 9'2 5450 0'1 -0'4 0'5 0'1 0'1 0.005436
0 4'4 4'0 7'0 -2'6 4'2 5500 1'4 0'2 1'2 1'7 1'4 0
0 1'2 1'2 3'7 -2'5 1'2 5550 0'6 -2'5 3'3 ... ... 0
0 3'0 3'0 6'2 -4'2 2'0 5600 5'6 -0'6 6'4 5'6 3'4 0
0 0'3 0'2 1'0 -0'5 0'3 5650 10'6 0'2 10'4 ... ... 0
0.005687 0'1 0'1 0'4 -0'3 0'1 5700 15'6 0'6 15'0 ... ... 0
0 ... ... 1'7 -1'5 0'2 5750 20'6 1'0 19'6 ... ... 0
0.005703 0'1 0'1 0'1 0'0 0'1 5800 25'6 1'1 24'5 24'0 24'0 0
0.005711 ... ... 0'6 -0'5 0'1 5850 30'6 1'1 29'5 ... ... 0
0.005718 ... ... 0'4 -0'3 0'1 5900 35'6 1'1 34'5 38'4 38'0 0
0.005726 ... ... 0'3 -0'2 0'1 5950 40'6 1'1 39'5 ... ... 0
0.005733 ... ... 0'2 -0'1 0'1 6000 45'6 1'1 44'5 48'0 47'2 0
0.00574 ... ... 0'1 0'0 0'1 6050 50'6 1'1 49'5 ... ... 0
0.005748 ... ... 0'1 0'0 0'1 6100 55'6 1'1 54'5 ... ... 0
0.005755 ... ... 0'1 0'0 0'1 6150 60'6 1'1 59'5 ... ... 0
0.005761 ... ... 0'1 0'0 0'1 6200 65'6 1'1 64'5 ... ... 0
0.005768 ... ... 0'1 0'0 0'1 6250 70'6 1'1 69'5 ... ... 0
0.005775 ... ... 0'1 0'0 0'1 6300 75'6 1'1 74'5 ... ... 0
0.005782 ... ... 0'1 0'0 0'1 6350 80'6 1'1 79'5 ... ... 0
0.005788 ... ... 0'1 0'0 0'1 6400 85'6 1'1 84'5 ... ... 0
0.005794 ... ... 0'1 0'0 0'1 6450 90'6 1'1 89'5 ... ... 0
0.005801 0'1 0'1 0'1 0'0 0'1 6500 95'6 1'1 94'5 ... ... 0
0.005807 ... ... 0'1 0'0 0'1 6550 100'6 1'1 99'5 ... ... 0
0.005813 ... ... 0'1 0'0 0'1 6600 105'6 1'1 104'5 ... ... 0
0.005819 ... ... 0'1 0'0 0'1 6650 110'6 1'1 109'5 ... ... 0
0.005825 ... ... 0'1 0'0 0'1 6700 115'6 1'1 114'5 ... ... 0
0.005831 ... ... 0'1 0'0 0'1 6750 120'6 1'1 119'5 ... ... 0
0.005837 ... ... 0'1 0'0 0'1 6800 125'6 1'1 124'5 ... ... 0
0.005842 ... ... 0'1 0'0 0'1 6850 130'6 1'1 129'5 ... ... 0
0.005848 ... ... 0'1 0'0 0'1 6900 135'6 1'1 134'5 ... ... 0
0.005854 ... ... 0'1 0'0 0'1 6950 140'6 1'1 139'5 ... ... 0
0.005859 ... ... 0'1 0'0 0'1 7000 145'6 1'1 144'5 ... ... 0
0.005864 ... ... 0'1 0'0 0'1 7050 150'6 1'1 149'5 ... ... 0
0.00587 ... ... 0'1 0'0 0'1 7100 155'6 1'1 154'5 ... ... 0
0.005875 ... ... 0'1 0'0 0'1 7150 160'6 1'1 159'5 ... ... 0
0.00588 ... ... 0'1 0'0 0'1 7200 165'6 1'1 164'5 ... ... 0
0.005885 ... ... 0'1 0'0 0'1 7250 170'6 1'1 169'5 ... ... 0
0.00589 ... ... 0'1 0'0 0'1 7300 175'6 1'1 174'5 ... ... 0
0.005895 ... ... 0'1 0'0 0'1 7350 180'6 1'1 179'5 ... ... 0
0.0059 ... ... 0'1 0'0 0'1 7400 185'6 1'1 184'5 ... ... 0
0.005905 ... ... 0'1 0'0 0'1 7450 190'6 1'1 189'5 ... ... 0
0.00591 ... ... 0'1 0'0 0'1 7500 195'6 1'1 194'5 ... ... 0
0.005915 ... ... 0'1 0'0 0'1 7550 200'6 1'1 199'5 ... ... 0
0.005919 ... ... 0'1 0'0 0'1 7600 205'6 1'1 204'5 ... ... 0
0.005924 ... ... 0'1 0'0 0'1 7650 210'6 1'1 209'5 ... ... 0
0.005929 ... ... 0'1 0'0 0'1 7700 215'6 1'1 214'5 ... ... 0
0.005933 ... ... 0'1 0'0 0'1 7750 220'6 1'1 219'5 ... ... 0
0.005938 ... ... 0'1 0'0 0'1 7800 225'6 1'1 224'5 ... ... 0
0.005946 ... ... 0'1 0'0 0'1 7900 235'6 1'1 234'5 ... ... 0
0.005955 ... ... 0'1 0'0 0'1 8000 245'6 1'1 244'5 ... ... 0
0.005963 ... ... 0'1 0'0 0'1 8100 255'6 1'1 254'5 ... ... 0
0.005972 ... ... 0'1 0'0 0'1 8200 265'6 1'1 264'5 ... ... 0
0.00598 ... ... 0'1 0'0 0'1 8300 275'6 1'1 274'5 ... ... 0
0.005988 ... ... 0'1 0'0 0'1 8400 285'6 1'1 284'5 ... ... 0
0.005995 ... ... 0'1 0'0 0'1 8500 295'6 1'1 294'5 ... ... 0
0.006003 ... ... 0'1 0'0 0'1 8600 305'6 1'1 304'5 ... ... 0
0.00601 ... ... 0'1 0'0 0'1 8700 315'6 1'1 314'5 ... ... 0
0.006017 ... ... 0'1 0'0 0'1 8800 325'6 1'1 324'5 ... ... 0
0.006024 ... ... 0'1 0'0 0'1 8900 335'6 1'1 334'5 ... ... 0
0.006031 ... ... 0'1 0'0 0'1 9000 345'6 1'1 344'5 ... ... 0
0.006038 ... ... 0'1 0'0 0'1 9100 355'6 1'1 354'5 ... ... 0
0.006045 ... ... 0'1 0'0 0'1 9200 365'6 1'1 364'5 ... ... 0
0.006051 ... ... 0'1 0'0 0'1 9300 375'6 1'1 374'5 ... ... 0
0.006058 ... ... 0'1 0'0 0'1 9400 385'6 1'1 384'5 ... ... 0
0.006064 ... ... 0'1 0'0 0'1 9500 395'6 1'1 394'5 ... ... 0
0.00607 ... ... 0'1 0'0 0'1 9600 405'6 1'1 404'5 ... ... 0
0.006076 ... ... 0'1 0'0 0'1 9700 415'6 1'1 414'5 ... ... 0
0.006082 ... ... 0'1 0'0 0'1 9800 425'6 1'1 424'5 ... ... 0
0.006088 ... ... 0'1 0'0 0'1 9900 435'6 1'1 434'5 ... ... 0
0.006094 ... ... 0'1 0'0 0'1 10000 445'6 1'1 444'5 ... ... 0
0.0061 ... ... 0'1 0'0 0'1 10100 455'6 1'1 454'5 ... ... 0
0.006105 ... ... 0'1 0'0 0'1 10200 465'6 1'1 464'5 ... ... 0
0.006111 ... ... 0'1 0'0 0'1 10300 475'6 1'1 474'5 ... ... 0
0.006116 ... ... 0'1 0'0 0'1 10400 485'6 1'1 484'5 ... ... 0
0.006122 ... ... 0'1 0'0 0'1 10500 495'6 1'1 494'5 ... ... 0
0.006127 ... ... 0'1 0'0 0'1 10600 505'6 1'1 504'5 ... ... 0
0.006132 ... ... 0'1 0'0 0'1 10700 515'6 1'1 514'5 ... ... 0
0.006137 ... ... 0'1 0'0 0'1 10800 525'6 1'1 524'5 ... ... 0
0.006142 ... ... 0'1 0'0 0'1 10900 535'6 1'1 534'5 ... ... 0
0.006147 ... ... 0'1 0'0 0'1 11000 545'6 1'1 544'5 ... ... 0
0.006152 ... ... 0'1 0'0 0'1 11100 555'6 1'1 554'5 ... ... 0
0.006156 ... ... 0'1 0'0 0'1 11200 565'6 1'1 564'5 ... ... 0
0.006161 ... ... 0'1 0'0 0'1 11300 575'6 1'1 574'5 ... ... 0
0.006166 ... ... 0'1 0'0 0'1 11400 585'6 1'1 584'5 ... ... 0

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.