DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'6
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
0.013408 ... ... 247'0 -3'2 243'6 2800 0'1 0'0 0'1 ... ... 0.008114
0.013633 ... ... 237'0 -3'2 233'6 2900 0'1 0'0 0'1 ... ... 0.008505
0.013856 ... ... 227'0 -3'2 223'6 3000 0'1 0'0 0'1 ... ... 0.008923
0.014075 ... ... 217'0 -3'2 213'6 3100 0'1 0'0 0'1 ... ... 0.009369
0.01429 ... ... 207'0 -3'2 203'6 3200 0'1 0'0 0'1 ... ... 0.009848
0.014503 ... ... 197'0 -3'2 193'6 3300 0'1 0'0 0'1 ... ... 0.010365
0.014714 ... ... 187'0 -3'2 183'6 3400 0'1 0'0 0'1 ... ... 0.010924
0.014921 ... ... 177'0 -3'2 173'6 3500 0'1 0'0 0'1 ... ... 0.011532
0.015126 ... ... 167'0 -3'2 163'6 3600 0'1 0'0 0'1 ... ... 0.012198
0.015329 ... ... 157'0 -3'2 153'6 3700 0'1 0'0 0'1 ... ... 0.012931
0.015529 ... ... 147'0 -3'2 143'6 3800 0'1 0'0 0'1 ... ... 0.013742
0.015628 ... ... 142'0 -3'2 138'6 3850 0'1 0'0 0'1 ... ... 0.014181
0.015726 ... ... 137'0 -3'2 133'6 3900 0'1 0'0 0'1 ... ... 0.014646
0.015825 ... ... 132'0 -3'2 128'6 3950 0'1 0'0 0'1 ... ... 0.015141
0.015922 ... ... 127'0 -3'2 123'6 4000 0'1 0'0 0'1 ... ... 0.015666
0.016019 ... ... 122'0 -3'2 118'6 4050 0'1 0'0 0'1 ... ... 0.016225
0.026495 ... ... 117'0 -3'1 113'7 4100 0'1 0'0 0'1 ... ... 0.016823
0.027074 ... ... 112'0 -3'1 108'7 4150 0'1 0'0 0'1 ... ... 0.017464
0.027693 ... ... 107'0 -3'1 103'7 4200 0'1 0'0 0'1 ... ... 0.018153
0.028357 ... ... 102'1 -3'2 98'7 4250 0'1 0'0 0'1 ... ... 0.018898
0.029075 ... ... 97'1 -3'2 93'7 4300 0'1 0'0 0'1 ... ... 0.019704
0.029853 ... ... 92'1 -3'2 88'7 4350 0'1 0'0 0'1 ... ... 0.02058
0.030702 ... ... 87'1 -3'2 83'7 4400 0'1 0'0 0'1 ... ... 0.02154
0.031631 ... ... 82'1 -3'2 78'7 4450 0'1 0'0 0'1 ... ... 0.022593
0.032657 ... ... 77'1 -3'2 73'7 4500 0'1 0'0 0'1 ... ... 0.023757
0.0338 ... ... 72'1 -3'2 68'7 4550 0'1 0'0 0'1 ... ... 0.025055
0.035081 ... ... 67'1 -3'2 63'7 4600 0'1 0'0 0'1 ... ... 0.026507
0.036532 ... ... 62'2 -3'3 58'7 4650 0'1 -0'1 0'2 ... ... 0.028152
0.038194 ... ... 57'2 -3'3 53'7 4700 0'1 -0'1 0'2 ... ... 0.03003
0.05607 ... ... 52'2 -3'2 49'0 4750 0'2 -0'1 0'3 ... ... 0.050126
0.059526 ... ... 47'3 -3'3 44'0 4800 0'2 -0'1 0'3 ... ... 0.053843
0.078232 ... ... 42'4 -3'3 39'1 4850 0'3 -0'1 0'4 0'4 0'4 0.073863
0.097375 ... ... 37'5 -3'3 34'2 4900 0'5 -0'1 0'6 ... ... 0.105607
0.137478 ... ... 33'0 -3'3 29'5 4950 0'7 -0'1 1'0 ... ... 0.135373
0.173871 ... ... 28'3 -3'3 25'0 5000 1'2 -0'1 1'3 1'3 1'1 0.172522
0.219399 ... ... 24'0 -3'3 20'5 5050 2'0 0'0 2'0 ... ... 0.223183
0.268591 ... ... 19'7 -3'2 16'5 5100 3'0 0'1 2'7 ... ... 0.270799
0.311542 ... ... 16'1 -3'0 13'1 5150 4'3 0'2 4'1 ... ... 0.311469
0.338218 ... ... 12'7 -2'7 10'0 5200 6'3 0'4 5'7 ... ... 0.338395
0.345187 ... ... 10'1 -2'5 7'4 5250 8'6 0'5 8'1 ... ... 0.345188
0.332463 ... ... 7'6 -2'1 5'5 5300 11'7 1'1 10'6 ... ... 0.332486
0.304771 ... ... 5'7 -1'6 4'1 5350 15'3 1'4 13'7 ... ... 0.304899
0.265576 3'0 3'0 4'3 -1'4 2'7 5400 19'1 1'6 17'3 ... ... 0.265952
0.22717 2'4 2'4 3'2 -1'1 2'1 5450 23'3 2'1 21'2 ... ... 0.227917
0.186939 ... ... 2'4 -1'0 1'4 5500 27'6 2'3 25'3 ... ... 0.188254
0.146696 ... ... 1'7 -0'7 1'0 5550 32'2 2'3 29'7 ... ... 0.148844
0.119449 ... ... 1'3 -0'5 0'6 5600 37'0 2'5 34'3 ... ... 0.122403
0.09046 ... ... 1'1 -0'5 0'4 5650 41'6 2'6 39'0 ... ... 0.094612
0.072301 ... ... 0'7 -0'4 0'3 5700 46'5 2'7 43'6 ... ... 0.077506
0.053471 ... ... 0'5 -0'3 0'2 5750 51'4 2'7 48'5 ... ... 0.060162
0.050678 ... ... 0'4 -0'2 0'2 5800 56'3 2'7 53'4 ... ... 0.041583
0.030706 ... ... 0'3 -0'2 0'1 5850 61'3 3'0 58'3 ... ... 0.040242
0.029251 ... ... 0'3 -0'2 0'1 5900 66'3 3'1 63'2 ... ... 0.039088
0.027965 ... ... 0'2 -0'1 0'1 5950 71'3 3'1 68'2 ... ... 0.038082
0.026815 ... ... 0'2 -0'1 0'1 6000 76'3 3'1 73'2 ... ... 0.037201
0.025784 ... ... 0'2 -0'1 0'1 6050 81'3 3'2 78'1 ... ... 0.036425
0.024851 ... ... 0'2 -0'1 0'1 6100 86'3 3'2 83'1 ... ... 0.035736
0.024002 ... ... 0'1 0'0 0'1 6150 91'3 3'2 88'1 ... ... 0.035119
0.023229 ... ... 0'1 0'0 0'1 6200 96'3 3'2 93'1 ... ... 0.034566
0.022517 ... ... 0'1 0'0 0'1 6250 101'3 3'2 98'1 ... ... 0.03407
0.02186 ... ... 0'1 0'0 0'1 6300 106'3 3'2 103'1 ... ... 0.033622
0.021255 ... ... 0'1 0'0 0'1 6350 111'3 3'3 108'0 ... ... 0.033217
0.020693 ... ... 0'1 0'0 0'1 6400 116'2 3'2 113'0 ... ... 0.020127
0.020168 ... ... 0'1 0'0 0'1 6450 121'2 3'2 118'0 ... ... 0.020207
0.019679 ... ... 0'1 0'0 0'1 6500 126'2 3'2 123'0 ... ... 0.020286
0.019222 ... ... 0'1 0'0 0'1 6550 131'2 3'2 128'0 ... ... 0.020365
0.018793 ... ... 0'1 0'0 0'1 6600 136'2 3'2 133'0 ... ... 0.020444
0.018389 ... ... 0'1 0'0 0'1 6650 141'2 3'2 138'0 ... ... 0.020523
0.018008 ... ... 0'1 0'0 0'1 6700 146'2 3'2 143'0 ... ... 0.020602
0.017649 ... ... 0'1 0'0 0'1 6750 151'2 3'2 148'0 ... ... 0.02068
0.017309 ... ... 0'1 0'0 0'1 6800 156'2 3'2 153'0 ... ... 0.020758
0.016987 ... ... 0'1 0'0 0'1 6850 161'2 3'2 158'0 ... ... 0.020836
0.016681 ... ... 0'1 0'0 0'1 6900 166'2 3'2 163'0 ... ... 0.020913
0.016391 ... ... 0'1 0'0 0'1 6950 171'2 3'2 168'0 ... ... 0.020991
0.016115 ... ... 0'1 0'0 0'1 7000 176'2 3'2 173'0 ... ... 0.021068
0.015853 ... ... 0'1 0'0 0'1 7050 181'2 3'2 178'0 ... ... 0.021145
0.0156 ... ... 0'1 0'0 0'1 7100 186'2 3'2 183'0 ... ... 0.021222
0.015359 ... ... 0'1 0'0 0'1 7150 191'2 3'2 188'0 ... ... 0.021298
0.015129 ... ... 0'1 0'0 0'1 7200 196'2 3'2 193'0 ... ... 0.021374
0.01491 ... ... 0'1 0'0 0'1 7250 201'2 3'2 198'0 ... ... 0.02145
0.014699 ... ... 0'1 0'0 0'1 7300 206'2 3'2 203'0 ... ... 0.021526
0.014303 ... ... 0'1 0'0 0'1 7400 216'2 3'2 213'0 ... ... 0.021677
0.013935 ... ... 0'1 0'0 0'1 7500 226'2 3'2 223'0 ... ... 0.021827
0.013595 ... ... 0'1 0'0 0'1 7600 236'2 3'2 233'0 ... ... 0.021977
0.01328 ... ... 0'1 0'0 0'1 7700 246'2 3'2 243'0 ... ... 0.022125
0.012984 ... ... 0'1 0'0 0'1 7800 256'2 3'2 253'0 ... ... 0.022273
0.012708 ... ... 0'1 0'0 0'1 7900 266'2 3'2 263'0 ... ... 0.02242
0.01245 ... ... 0'1 0'0 0'1 8000 276'2 3'2 273'0 ... ... 0.022566
0.012207 ... ... 0'1 0'0 0'1 8100 286'2 3'2 283'0 ... ... 0.022712
0.011977 ... ... 0'1 0'0 0'1 8200 296'2 3'2 293'0 ... ... 0.022857
0.011761 ... ... 0'1 0'0 0'1 8300 306'2 3'2 303'0 ... ... 0.023001
0.011557 ... ... 0'1 0'0 0'1 8400 316'2 3'2 313'0 ... ... 0.023144
0.011364 ... ... 0'1 0'0 0'1 8500 326'2 3'2 323'0 ... ... 0.023287
0.011181 ... ... 0'1 0'0 0'1 8600 336'2 3'2 333'0 ... ... 0.023429
0.011006 ... ... 0'1 0'0 0'1 8700 346'2 3'2 343'0 ... ... 0.02357
0.01084 ... ... 0'1 0'0 0'1 8800 356'2 3'2 353'0 ... ... 0.023711
0.010682 ... ... 0'1 0'0 0'1 8900 366'2 3'2 363'0 ... ... 0.023851
0.010531 ... ... 0'1 0'0 0'1 9000 376'2 3'2 373'0 ... ... 0.02399
0.010388 ... ... 0'1 0'0 0'1 9100 386'2 3'2 383'0 ... ... 0.024129
0.01025 ... ... 0'1 0'0 0'1 9200 396'2 3'2 393'0 ... ... 0.024267
0.010118 ... ... 0'1 0'0 0'1 9300 406'2 3'2 403'0 ... ... 0.024405
0.009992 ... ... 0'1 0'0 0'1 9400 416'2 3'2 413'0 ... ... 0.024542
0.009871 ... ... 0'1 0'0 0'1 9500 426'2 3'2 423'0 ... ... 0.024678
0.009755 ... ... 0'1 0'0 0'1 9600 436'2 3'2 433'0 ... ... 0.024814
0.009643 ... ... 0'1 0'0 0'1 9700 446'2 3'2 443'0 ... ... 0.02495
0.009536 ... ... 0'1 0'0 0'1 9800 456'2 3'2 453'0 ... ... 0.025084
0.009432 ... ... 0'1 0'0 0'1 9900 466'2 3'2 463'0 ... ... 0.025219
0.009332 ... ... 0'1 0'0 0'1 10000 476'2 3'2 473'0 ... ... 0.025352
0.009235 ... ... 0'1 0'0 0'1 10100 486'2 3'2 483'0 ... ... 0.025485
0.009143 ... ... 0'1 0'0 0'1 10200 496'2 3'2 493'0 ... ... 0.025618

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.