DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 586'0
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 ... ... ... ... 146'0 4400 0'0 0'0 0'0 0'0 0'0 0
0 ... ... 145'2 -9'2 136'0 4500 ... ... ... ... ... 0
0 ... ... 135'2 -9'2 126'0 4600 ... ... ... ... ... 0
0 ... ... 125'2 -9'2 116'0 4700 ... ... ... ... ... 0
0 ... ... 115'2 -9'2 106'0 4800 ... ... ... ... ... 0
0 ... ... 105'2 -9'2 96'0 4900 ... ... ... ... ... 0
0 ... ... 95'2 -9'2 86'0 5000 ... ... ... ... ... 0
0 ... ... 85'2 -9'2 76'0 5100 0'1 0'0 0'1 ... ... 0.004562
0 ... ... 75'4 -9'4 66'0 5200 0'3 0'0 0'3 ... ... 0
0 ... ... 65'7 -9'7 56'0 5300 0'6 0'0 0'6 ... ... 0
0 ... ... 56'4 -10'4 46'0 5400 1'3 0'0 1'3 ... ... 0
0 ... ... 52'0 -11'0 41'0 5450 1'7 0'0 1'7 ... ... 0
0 ... ... 47'5 -11'5 36'0 5500 0'1 0'0 0'1 ... ... 0.005606
0 ... ... 43'4 -12'4 31'0 5550 3'2 0'0 3'2 ... ... 0
0 ... ... 39'3 -13'3 26'0 5600 0'1 0'0 0'1 ... ... 0.00585
0 ... ... 35'4 -14'4 21'0 5650 5'3 0'0 5'3 ... ... 0
0 ... ... 18'1 -2'1 16'0 5700 0'1 0'0 0'1 ... ... 0.006088
0 ... ... 13'4 -2'4 11'0 5750 0'1 -0'3 0'4 ... ... 0.006205
0 11'6 11'6 9'2 -3'2 6'0 5800 0'1 -1'1 1'2 ... ... 0.006321
0 ... ... 22'2 -21'2 1'0 5850 12'0 0'0 12'0 ... ... 0
0.006466 ... ... 3'2 -3'1 0'1 5900 4'0 -1'2 5'2 ... ... 0
0 ... ... 17'1 0'0 17'1 5950 9'0 0'4 8'4 ... ... 0
0.006485 ... ... 0'5 -0'4 0'1 6000 14'0 1'3 12'5 ... ... 0
0.006494 ... ... 0'2 -0'1 0'1 6050 19'0 1'6 17'2 ... ... 0
0.006503 ... ... 0'1 0'0 0'1 6100 24'0 1'7 22'1 ... ... 0
0.006512 ... ... 0'1 0'0 0'1 6150 29'0 2'0 27'0 ... ... 0
0.006521 ... ... 0'1 0'0 0'1 6200 34'0 2'0 32'0 ... ... 0
0.00653 ... ... 0'1 0'0 0'1 6250 39'0 2'4 36'4 ... ... 0
0.006538 ... ... 0'1 0'0 0'1 6300 44'0 2'0 42'0 ... ... 0
0.006547 ... ... 0'1 0'0 0'1 6350 49'0 2'0 47'0 ... ... 0
0.006555 ... ... 0'1 0'0 0'1 6400 54'0 2'0 52'0 ... ... 0
0.006563 ... ... 0'1 0'0 0'1 6450 59'0 6'0 53'0 ... ... 0
0.006571 ... ... 0'1 0'0 0'1 6500 64'0 2'0 62'0 ... ... 0
0 ... ... 2'3 0'0 2'3 6550 69'0 2'0 67'0 ... ... 0
0.006587 ... ... 0'1 0'0 0'1 6600 74'0 2'0 72'0 ... ... 0
0.006595 ... ... 0'1 0'0 0'1 6650 79'0 2'0 77'0 ... ... 0
0.006602 ... ... 0'1 0'0 0'1 6700 84'0 2'0 82'0 ... ... 0
0.00661 ... ... 0'1 0'0 0'1 6750 89'0 2'0 87'0 ... ... 0
0.006617 ... ... 0'1 0'0 0'1 6800 94'0 2'0 92'0 ... ... 0
0 ... ... 0'6 0'0 0'6 6850 99'0 2'0 97'0 ... ... 0
0.006631 ... ... 0'1 0'0 0'1 6900 104'0 8'7 95'1 ... ... 0
0 ... ... 0'3 0'0 0'3 6950 109'0 9'0 100'0 ... ... 0
0.006645 ... ... 0'1 0'0 0'1 7000 114'0 2'0 112'0 ... ... 0
0 ... ... 0'2 0'0 0'2 7050 119'0 9'1 109'7 ... ... 0
0.006659 ... ... 0'1 0'0 0'1 7100 124'0 2'0 122'0 ... ... 0
0.006665 ... ... 0'1 0'0 0'1 7150 129'0 9'2 119'6 ... ... 0
0.006672 ... ... 0'1 0'0 0'1 7200 134'0 2'0 132'0 ... ... 0
0 ... ... ... ... ... 7250 139'0 9'2 129'6 ... ... 0
0.006685 ... ... 0'1 0'0 0'1 7300 144'0 2'0 142'0 ... ... 0
0 ... ... ... ... ... 7350 149'0 9'2 139'6 ... ... 0
0.006697 ... ... 0'1 0'0 0'1 7400 154'0 2'0 152'0 ... ... 0
0 ... ... ... ... ... 7450 159'0 9'2 149'6 ... ... 0
0.006709 ... ... 0'1 0'0 0'1 7500 164'0 2'0 162'0 ... ... 0
0 ... ... ... ... ... 7550 169'0 2'0 167'0 ... ... 0
0.006721 ... ... 0'1 0'0 0'1 7600 174'0 2'0 172'0 ... ... 0
0 ... ... ... ... ... 7650 179'0 9'2 169'6 ... ... 0
0.006732 ... ... 0'1 0'0 0'1 7700 184'0 9'2 174'6 ... ... 0
0.006738 ... ... 0'1 0'0 0'1 7750 189'0 9'2 179'6 ... ... 0
0.006743 ... ... 0'1 0'0 0'1 7800 194'0 9'2 184'6 ... ... 0
0.006749 ... ... 0'1 0'0 0'1 7850 199'0 9'2 189'6 ... ... 0
0.006754 ... ... 0'1 0'0 0'1 7900 204'0 9'2 194'6 ... ... 0
0 ... ... ... ... ... 7950 209'0 9'2 199'6 ... ... 0
0.006765 ... ... 0'1 0'0 0'1 8000 214'0 9'2 204'6 ... ... 0
0 ... ... ... ... ... 8050 219'0 9'2 209'6 ... ... 0
0.006775 ... ... 0'1 0'0 0'1 8100 224'0 9'2 214'6 ... ... 0
0 ... ... ... ... ... 8150 229'0 9'2 219'6 ... ... 0
0.006785 ... ... 0'1 0'0 0'1 8200 234'0 9'2 224'6 ... ... 0
0 ... ... ... ... ... 8250 239'0 9'2 229'6 ... ... 0
0 ... ... ... ... ... 8300 244'0 9'2 234'6 ... ... 0
0 ... ... ... ... ... 8350 249'0 9'2 239'6 ... ... 0
0.006805 ... ... 0'1 0'0 0'1 8400 254'0 9'2 244'6 ... ... 0
0.00681 ... ... 0'1 0'0 0'1 8450 259'0 9'2 249'6 ... ... 0
0.006815 ... ... 0'1 0'0 0'1 8500 264'0 9'2 254'6 ... ... 0
0.006819 ... ... 0'1 0'0 0'1 8550 269'0 9'2 259'6 ... ... 0
0.006824 ... ... 0'1 0'0 0'1 8600 274'0 9'2 264'6 ... ... 0
0 ... ... ... ... ... 8650 279'0 9'2 269'6 ... ... 0
0.006833 ... ... 0'1 0'0 0'1 8700 284'0 9'2 274'6 ... ... 0
0 ... ... ... ... ... 8750 289'0 9'2 279'6 ... ... 0
0.006842 ... ... 0'1 0'0 0'1 8800 294'0 9'2 284'6 ... ... 0
0 ... ... ... ... ... 8850 299'0 9'2 289'6 ... ... 0
0.00685 ... ... 0'1 0'0 0'1 8900 304'0 9'2 294'6 ... ... 0
0.006859 ... ... 0'1 0'0 0'1 9000 314'0 9'2 304'6 ... ... 0
0 ... ... ... ... ... 9100 324'0 9'2 314'6 ... ... 0
0 ... ... ... ... ... 9200 334'0 9'2 324'6 ... ... 0
0 ... ... ... ... ... 9300 344'0 9'2 334'6 ... ... 0
0 ... ... ... ... ... 9400 354'0 9'2 344'6 ... ... 0
0.006899 ... ... 0'1 0'0 0'1 9500 364'0 9'2 354'6 ... ... 0
0 ... ... ... ... ... 9600 374'0 9'2 364'6 ... ... 0
0 ... ... ... ... ... 9700 384'0 9'2 374'6 ... ... 0
0 ... ... ... ... ... 9800 394'0 9'2 384'6 ... ... 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.