DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 506'2
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
0.137271 ... ... 230'2 -4'0 226'2 2800 0'1 0'0 0'1 ... ... 0.023456
0.139688 ... ... 220'2 -4'0 216'2 2900 0'1 0'0 0'1 ... ... 0.024646
0.142064 ... ... 210'2 -4'0 206'2 3000 0'1 0'0 0'1 ... ... 0.02592
0.144401 ... ... 200'2 -4'0 196'2 3100 0'1 0'0 0'1 ... ... 0.027294
0.1467 ... ... 190'2 -4'0 186'2 3200 0'1 0'0 0'1 ... ... 0.028776
0.148964 ... ... 180'2 -4'0 176'2 3300 0'1 0'0 0'1 ... ... 0.030388
0.151195 ... ... 170'2 -4'0 166'2 3400 0'1 0'0 0'1 ... ... 0.032148
0.153394 ... ... 160'2 -4'0 156'2 3500 0'1 0'0 0'1 ... ... 0.03408
0.155561 ... ... 150'2 -4'0 146'2 3600 0'1 0'0 0'1 ... ... 0.036216
0.157699 ... ... 140'2 -4'0 136'2 3700 0'1 0'0 0'1 ... ... 0.038592
0.159809 ... ... 130'2 -4'0 126'2 3800 0'1 0'0 0'1 ... ... 0.041263
0.161891 ... ... 120'2 -4'0 116'2 3900 0'1 0'0 0'1 ... ... 0.044284
0.163948 ... ... 110'2 -4'0 106'2 4000 0'2 0'0 0'2 ... ... 0.076534
0.16598 ... ... 100'2 -4'0 96'2 4100 0'2 0'0 0'2 ... ... 0.082696
0.18307 ... ... 95'3 -4'0 91'3 4150 0'3 0'0 0'3 ... ... 0.111799
0.185065 ... ... 90'3 -4'0 86'3 4200 0'4 0'0 0'4 ... ... 0.139158
0.203751 ... ... 85'4 -4'0 81'4 4250 0'5 0'0 0'5 ... ... 0.165753
0.23814 ... ... 80'5 -3'7 76'6 4300 0'7 0'1 0'6 ... ... 0.209552
0.271911 ... ... 75'7 -3'7 72'0 4350 1'0 0'0 1'0 ... ... 0.23531
0.305593 ... ... 71'1 -3'7 67'2 4400 1'3 0'1 1'2 ... ... 0.290111
0.350802 ... ... 66'3 -3'6 62'5 4450 1'5 0'1 1'4 ... ... 0.329056
0.394857 ... ... 61'7 -3'7 58'0 4500 2'1 0'1 2'0 ... ... 0.389133
0.455397 ... ... 57'3 -3'6 53'5 4550 2'6 0'2 2'4 ... ... 0.453281
0.518472 ... ... 53'1 -3'6 49'3 4600 3'3 0'2 3'1 ... ... 0.512159
0.581864 ... ... 48'7 -3'5 45'2 4650 4'2 0'3 3'7 4'3 4'3 0.578561
0.647794 ... ... 44'7 -3'4 41'3 4700 5'2 0'3 4'7 ... ... 0.64253
0.708698 ... ... 41'1 -3'4 37'5 4750 6'5 0'4 6'1 ... ... 0.708734
0.765821 ... ... 37'4 -3'3 34'1 4800 8'1 0'6 7'3 8'7 8'4 0.766478
0.816266 ... ... 34'1 -3'2 30'7 4850 9'6 0'6 9'0 10'4 10'4 0.815821
0.858774 ... ... 30'7 -2'7 28'0 4900 11'6 0'7 10'7 12'5 12'5 0.858055
0.890427 ... ... 28'0 -2'6 25'2 4950 14'0 1'1 12'7 ... ... 0.890204
0.911924 ... ... 25'2 -2'5 22'5 5000 16'4 1'3 15'1 17'0 17'0 0.911974
0.92365 ... ... 22'7 -2'4 20'3 5050 19'1 1'4 17'5 ... ... 0.923651
0.925942 18'5 16'3 20'4 -2'2 18'2 5100 22'0 1'6 20'2 23'0 21'4 0.925946
0.91953 ... ... 18'4 -2'2 16'2 5150 25'0 1'7 23'1 ... ... 0.919615
0.905394 13'2 13'1 16'4 -2'0 14'4 5200 28'1 1'7 26'2 ... ... 0.905346
0.884318 ... ... 14'6 -1'7 12'7 5250 31'4 2'0 29'4 ... ... 0.884452
0.857071 11'1 11'1 13'2 -1'7 11'3 5300 35'0 2'2 32'6 ... ... 0.857629
0.826 ... ... 11'6 -1'5 10'1 5350 38'5 2'2 36'3 ... ... 0.825734
0.791451 8'5 7'5 10'3 -1'3 9'0 5400 42'4 2'4 40'0 ... ... 0.79175
0.754541 ... ... 9'2 -1'2 8'0 5450 46'3 2'5 43'6 ... ... 0.753142
0.713275 6'6 6'0 8'2 -1'2 7'0 5500 50'4 2'7 47'5 ... ... 0.715792
0.67478 ... ... 7'2 -1'0 6'2 5550 54'5 2'7 51'6 ... ... 0.675166
0.63335 ... ... 6'4 -1'0 5'4 5600 59'0 3'1 55'7 ... ... 0.639672
0.598829 ... ... 5'6 -0'6 5'0 5650 63'3 3'2 60'1 ... ... 0.602536
0.557343 ... ... 5'1 -0'6 4'3 5700 67'6 3'2 64'4 ... ... 0.563418
0.525882 ... ... 4'4 -0'4 4'0 5750 72'2 3'3 68'7 ... ... 0.528243
0.486755 3'2 3'2 4'1 -0'5 3'4 5800 76'7 3'4 73'3 ... ... 0.498564
0.453184 ... ... 3'5 -0'4 3'1 5850 81'4 3'4 78'0 ... ... 0.468448
0.426879 ... ... 3'2 -0'3 2'7 5900 86'1 3'4 82'5 ... ... 0.437694
0.400411 ... ... 3'0 -0'3 2'5 5950 90'7 3'5 87'2 ... ... 0.414586
0.373621 2'3 2'0 2'6 -0'3 2'3 6000 95'5 3'6 91'7 ... ... 0.39154
0.346326 ... ... 2'4 -0'3 2'1 6050 100'3 3'6 96'5 ... ... 0.368443
0.328999 ... ... 2'2 -0'2 2'0 6100 105'1 3'6 101'3 ... ... 0.345179
0.300871 ... ... 2'0 -0'2 1'6 6150 110'0 3'6 106'2 ... ... 0.331782
0.283575 ... ... 1'7 -0'2 1'5 6200 114'7 3'7 111'0 ... ... 0.31875
0.266349 ... ... 1'6 -0'2 1'4 6250 119'5 3'6 115'7 ... ... 0.295503
0.249118 ... ... 1'4 -0'1 1'3 6300 124'4 3'6 120'6 ... ... 0.282868
0.231799 ... ... 1'3 -0'1 1'2 6350 129'4 3'7 125'5 ... ... 0.281402
0.214303 ... ... 1'2 -0'1 1'1 6400 134'3 3'7 130'4 ... ... 0.26941
0.210598 ... ... 1'2 -0'1 1'1 6450 139'2 3'7 135'3 ... ... 0.257591
0.193191 1'0 1'0 1'1 -0'1 1'0 6500 144'1 3'7 140'2 ... ... 0.24591
0.190028 ... ... 1'0 0'0 1'0 6550 149'1 4'0 145'1 ... ... 0.245699
0.17254 ... ... 1'0 -0'1 0'7 6600 154'0 3'7 150'1 ... ... 0.234471
0.169852 ... ... 0'7 0'0 0'7 6650 159'0 4'0 155'0 ... ... 0.23464
0.152096 ... ... 0'7 -0'1 0'6 6700 164'0 4'0 160'0 ... ... 0.234842
0.149832 ... ... 0'6 0'0 0'6 6750 168'7 3'7 165'0 ... ... 0.224296
0.131588 ... ... 0'6 -0'1 0'5 6800 173'7 4'0 169'7 ... ... 0.224808
0.129705 ... ... 0'6 -0'1 0'5 6850 178'7 4'0 174'7 ... ... 0.225331
0.127905 ... ... 0'5 0'0 0'5 6900 183'7 4'0 179'7 ... ... 0.225866
0.126181 ... ... 0'5 0'0 0'5 6950 188'6 3'7 184'7 ... ... 0.216134
0.10769 ... ... 0'5 -0'1 0'4 7000 193'6 4'0 189'6 ... ... 0.216913
0.106285 ... ... 0'4 0'0 0'4 7050 198'6 4'0 194'6 ... ... 0.217689
0.104936 ... ... 0'4 0'0 0'4 7100 203'6 4'0 199'6 ... ... 0.218462
0.103639 ... ... 0'4 0'0 0'4 7150 208'6 4'0 204'6 ... ... 0.219233
0.10239 ... ... 0'4 0'0 0'4 7200 213'6 4'0 209'6 ... ... 0.220001
0.101188 ... ... 0'4 0'0 0'4 7250 218'6 4'0 214'6 ... ... 0.220767
0.082432 ... ... 0'4 -0'1 0'3 7300 223'6 4'0 219'6 ... ... 0.22153
0.080574 ... ... 0'3 0'0 0'3 7400 233'6 4'0 229'6 ... ... 0.223048
0.078844 ... ... 0'3 0'0 0'3 7500 243'6 4'0 239'6 ... ... 0.224556
0.077227 ... ... 0'3 0'0 0'3 7600 253'6 4'0 249'6 ... ... 0.226054
0.07571 ... ... 0'3 0'0 0'3 7700 263'6 4'0 259'6 ... ... 0.227543
0.055958 ... ... 0'2 0'0 0'2 7800 273'6 4'0 269'6 ... ... 0.229022
0.054914 ... ... 0'2 0'0 0'2 7900 283'6 4'0 279'6 ... ... 0.230492
0.053929 ... ... 0'2 0'0 0'2 8000 293'6 4'0 289'6 ... ... 0.231953
0.053001 ... ... 0'2 0'0 0'2 8100 303'6 4'0 299'6 ... ... 0.233405
0.052123 ... ... 0'2 0'0 0'2 8200 313'6 4'0 309'6 ... ... 0.234848
0.051292 ... ... 0'2 0'0 0'2 8300 323'6 4'0 319'6 ... ... 0.236282
0.050502 ... ... 0'2 0'0 0'2 8400 333'6 4'0 329'6 ... ... 0.237709
0.049751 ... ... 0'2 0'0 0'2 8500 343'6 4'0 339'6 ... ... 0.239126
0.029535 ... ... 0'2 -0'1 0'1 8600 353'6 4'0 349'6 ... ... 0.240536
0.029105 ... ... 0'1 0'0 0'1 8700 363'6 4'0 359'6 ... ... 0.241937
0.028695 ... ... 0'1 0'0 0'1 8800 373'6 4'0 369'6 ... ... 0.243331
0.028304 ... ... 0'1 0'0 0'1 8900 383'6 4'0 379'6 ... ... 0.244717
0.027929 ... ... 0'1 0'0 0'1 9000 393'6 4'0 389'6 ... ... 0.246095
0.02757 ... ... 0'1 0'0 0'1 9100 403'6 4'0 399'6 ... ... 0.247465
0.027227 ... ... 0'1 0'0 0'1 9200 413'6 4'0 409'6 ... ... 0.248828
0.026898 ... ... 0'1 0'0 0'1 9300 423'6 4'0 419'6 ... ... 0.250184
0.026583 ... ... 0'1 0'0 0'1 9400 433'6 4'0 429'6 ... ... 0.251533
0.02628 ... ... 0'1 0'0 0'1 9500 443'6 4'0 439'6 ... ... 0.252874
0.025988 ... ... 0'1 0'0 0'1 9600 453'6 4'0 449'6 ... ... 0.254209
0.025706 ... ... 0'1 0'0 0'1 9700 463'6 4'0 459'6 ... ... 0.255536
0.025435 ... ... 0'1 0'0 0'1 9800 473'6 4'0 469'6 ... ... 0.256857
0.025173 ... ... 0'1 0'0 0'1 9900 483'6 4'0 479'6 ... ... 0.258171
0.024921 ... ... 0'1 0'0 0'1 10000 493'6 4'0 489'6 ... ... 0.259479
0.024678 ... ... 0'1 0'0 0'1 10100 503'6 4'0 499'6 ... ... 0.26078
0.024443 ... ... 0'1 0'0 0'1 10200 513'6 4'0 509'6 ... ... 0.262075

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.