DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 499'4
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
0.087945 ... ... 220'2 0'0 220'2 2800 0'1 0'0 0'1 ... ... 0.016418
0.090696 ... ... 210'2 0'0 210'2 2900 0'1 0'0 0'1 ... ... 0.017267
0.09357 ... ... 200'2 0'0 200'2 3000 0'1 0'0 0'1 ... ... 0.018181
0.096587 ... ... 190'2 0'0 190'2 3100 0'1 0'0 0'1 ... ... 0.019167
0.099773 ... ... 180'2 0'0 180'2 3200 0'1 0'0 0'1 ... ... 0.020235
0.103155 ... ... 170'2 0'0 170'2 3300 0'1 0'0 0'1 ... ... 0.021402
0.10677 ... ... 160'2 0'0 160'2 3400 0'1 0'0 0'1 ... ... 0.022678
0.110659 ... ... 150'2 0'0 150'2 3500 0'1 0'0 0'1 ... ... 0.024086
0.114877 ... ... 140'2 0'0 140'2 3600 0'1 0'0 0'1 ... ... 0.025648
0.11949 ... ... 130'2 0'0 130'2 3700 0'1 0'0 0'1 ... ... 0.027399
0.124585 ... ... 120'2 0'0 120'2 3800 0'1 0'0 0'1 ... ... 0.029374
0.130273 ... ... 110'2 0'0 110'2 3900 0'1 0'0 0'1 ... ... 0.03163
0.136704 ... ... 100'2 0'0 100'2 4000 0'1 0'0 0'1 ... ... 0.034235
0.140258 ... ... 95'2 0'0 95'2 4050 0'1 0'0 0'1 ... ... 0.035699
0.144081 ... ... 90'2 0'0 90'2 4100 0'1 0'0 0'1 ... ... 0.037288
0.148211 ... ... 85'2 0'0 85'2 4150 0'1 0'0 0'1 ... ... 0.039027
0.152693 ... ... 80'2 0'0 80'2 4200 0'1 0'0 0'1 ... ... 0.040934
0.157587 ... ... 75'2 0'0 75'2 4250 0'1 0'0 0'1 ... ... 0.043039
0.162961 ... ... 70'2 0'0 70'2 4300 0'1 0'0 0'1 ... ... 0.045383
0.179834 ... ... 65'3 0'0 65'3 4350 0'2 0'0 0'2 ... ... 0.075564
0.186962 ... ... 60'3 0'0 60'3 4400 0'2 0'0 0'2 ... ... 0.079969
0.206033 ... ... 55'4 0'0 55'4 4450 0'3 0'0 0'3 ... ... 0.108811
0.226363 ... ... 50'5 0'0 50'5 4500 0'4 0'0 0'4 ... ... 0.136789
0.248249 ... ... 45'6 0'0 45'6 4550 0'5 0'0 0'5 ... ... 0.165047
0.290431 ... ... 41'1 0'0 41'1 4600 1'0 0'0 1'0 1'0 1'0 0.224339
0.339147 ... ... 36'5 0'0 36'5 4650 1'4 0'0 1'4 ... ... 0.288339
0.39149 ... ... 32'2 0'0 32'2 4700 2'1 0'0 2'1 ... ... 0.353632
0.448955 ... ... 28'1 0'0 28'1 4750 2'7 -0'1 3'0 2'7 2'7 0.417778
0.505243 ... ... 24'2 0'0 24'2 4800 4'1 0'0 4'1 ... ... 0.489095
0.556751 ... ... 20'6 0'0 20'6 4850 5'5 0'0 5'5 ... ... 0.548246
0.597067 ... ... 17'5 0'0 17'5 4900 7'2 -0'1 7'3 7'2 7'1 0.592203
0.622559 ... ... 14'7 0'0 14'7 4950 9'5 0'0 9'5 ... ... 0.621728
0.632045 ... ... 12'3 0'0 12'3 5000 12'1 0'0 12'1 ... ... 0.632072
0.625904 10'1 9'7 10'2 -0'1 10'1 5050 15'0 0'0 15'0 ... ... 0.624962
0.606051 8'3 8'3 8'4 -0'1 8'3 5100 18'1 0'0 18'1 ... ... 0.602089
0.57647 ... ... 7'0 0'0 7'0 5150 21'5 0'0 21'5 ... ... 0.567129
0.538595 ... ... 5'6 0'0 5'6 5200 25'3 0'0 25'3 25'3 25'3 0.523392
0.493725 ... ... 4'5 0'0 4'5 5250 29'3 0'0 29'3 ... ... 0.475225
0.45163 ... ... 3'7 0'0 3'7 5300 33'4 0'0 33'4 ... ... 0.422677
0.404637 3'1 3'1 3'1 0'0 3'1 5350 37'6 0'0 37'6 ... ... 0.36747
0.364512 2'5 2'5 2'5 0'0 2'5 5400 42'2 0'0 42'2 ... ... 0.320678
0.329303 ... ... 2'2 0'0 2'2 5450 46'7 0'0 46'7 ... ... 0.279853
0.29283 ... ... 1'7 0'0 1'7 5500 51'4 0'0 51'4 ... ... 0.236417
0.264025 ... ... 1'5 0'0 1'5 5550 56'2 0'0 56'2 ... ... 0.202826
0.223903 1'2 1'2 1'3 -0'1 1'2 5600 61'0 0'0 61'0 ... ... 0.16751
0.2046 ... ... 1'1 0'0 1'1 5650 65'6 0'0 65'6 ... ... 0.12888
0.185706 ... ... 1'0 0'0 1'0 5700 70'4 0'0 70'4 ... ... 0.083513
0.167015 ... ... 0'7 0'0 0'7 5750 75'3 0'0 75'3 ... ... 0.056604
0.148307 ... ... 0'6 0'0 0'6 5800 80'2 0'0 80'2 ... ... 0.023244
0.129328 ... ... 0'5 0'0 0'5 5850 85'2 0'0 85'2 ... ... 0.028584
0.125574 ... ... 0'5 0'0 0'5 5900 90'1 0'0 90'1 ... ... 0
0.106648 ... ... 0'4 0'0 0'4 5950 95'1 0'0 95'1 ... ... 0
0.103782 ... ... 0'4 0'0 0'4 6000 100'0 0'0 100'0 ... ... 0
0.101127 ... ... 0'4 0'0 0'4 6050 105'0 0'0 105'0 ... ... 0
0.082225 ... ... 0'3 0'0 0'3 6100 109'7 0'0 109'7 ... ... 0
0.080246 ... ... 0'3 0'0 0'3 6150 114'7 0'0 114'7 ... ... 0
0.0784 ... ... 0'3 0'0 0'3 6200 119'7 0'0 119'7 ... ... 0
0.058644 ... ... 0'2 0'0 0'2 6250 124'7 0'0 124'7 ... ... 0
0.057354 ... ... 0'2 0'0 0'2 6300 129'7 0'0 129'7 ... ... 0
0.056141 ... ... 0'2 0'0 0'2 6350 134'6 0'0 134'6 ... ... 0
0.055 ... ... 0'2 0'0 0'2 6400 139'6 0'0 139'6 ... ... 0
0.053924 ... ... 0'2 0'0 0'2 6450 144'6 0'0 144'6 ... ... 0
0.052907 ... ... 0'2 0'0 0'2 6500 149'6 0'0 149'6 ... ... 0
0.032002 ... ... 0'1 0'0 0'1 6550 154'6 0'0 154'6 ... ... 0
0.031406 ... ... 0'1 0'0 0'1 6600 159'6 0'0 159'6 ... ... 0
0.030843 ... ... 0'1 0'0 0'1 6650 164'6 0'0 164'6 ... ... 0
0.030309 ... ... 0'1 0'0 0'1 6700 169'6 0'0 169'6 ... ... 0
0.0298 ... ... 0'1 0'0 0'1 6750 174'6 0'0 174'6 ... ... 0
0.029316 ... ... 0'1 0'0 0'1 6800 179'6 0'0 179'6 ... ... 0
0.028852 ... ... 0'1 0'0 0'1 6850 184'6 0'0 184'6 ... ... 0
0.028408 ... ... 0'1 0'0 0'1 6900 189'6 0'0 189'6 ... ... 0
0.027984 ... ... 0'1 0'0 0'1 6950 194'6 0'0 194'6 ... ... 0
0.02758 ... ... 0'1 0'0 0'1 7000 199'6 0'0 199'6 ... ... 0
0.027193 ... ... 0'1 0'0 0'1 7050 204'6 0'0 204'6 ... ... 0.00178
0.026822 ... ... 0'1 0'0 0'1 7100 209'6 0'0 209'6 ... ... 0.007247
0.026463 ... ... 0'1 0'0 0'1 7150 214'6 0'0 214'6 ... ... 0.011395
0.026119 ... ... 0'1 0'0 0'1 7200 219'6 0'0 219'6 ... ... 0.01493
0.025787 ... ... 0'1 0'0 0'1 7250 224'6 0'0 224'6 ... ... 0.018063
0.025469 ... ... 0'1 0'0 0'1 7300 229'6 0'0 229'6 ... ... 0.020895
0.024866 ... ... 0'1 0'0 0'1 7400 239'6 0'0 239'6 ... ... 0.025894
0.024304 ... ... 0'1 0'0 0'1 7500 249'6 0'0 249'6 ... ... 0.030234
0.02378 ... ... 0'1 0'0 0'1 7600 259'6 0'0 259'6 ... ... 0.034085
0.023289 ... ... 0'1 0'0 0'1 7700 269'6 0'0 269'6 ... ... 0.037552
0.02283 ... ... 0'1 0'0 0'1 7800 279'6 0'0 279'6 ... ... 0.040706
0.022396 ... ... 0'1 0'0 0'1 7900 289'6 0'0 289'6 ... ... 0.043606
0.021986 ... ... 0'1 0'0 0'1 8000 299'6 0'0 299'6 ... ... 0.046288
0.0216 ... ... 0'1 0'0 0'1 8100 309'6 0'0 309'6 ... ... 0.048786
0.021236 ... ... 0'1 0'0 0'1 8200 319'6 0'0 319'6 ... ... 0.051125
0.020891 ... ... 0'1 0'0 0'1 8300 329'6 0'0 329'6 ... ... 0.053324
0.020562 ... ... 0'1 0'0 0'1 8400 339'6 0'0 339'6 ... ... 0.0554
0.02025 ... ... 0'1 0'0 0'1 8500 349'6 0'0 349'6 ... ... 0.057368
0.019952 ... ... 0'1 0'0 0'1 8600 359'6 0'0 359'6 ... ... 0.05924
0.01967 ... ... 0'1 0'0 0'1 8700 369'6 0'0 369'6 ... ... 0.061025
0.0194 ... ... 0'1 0'0 0'1 8800 379'6 0'0 379'6 ... ... 0.062731
0.019141 ... ... 0'1 0'0 0'1 8900 389'6 0'0 389'6 ... ... 0.064366
0.018893 ... ... 0'1 0'0 0'1 9000 399'6 0'0 399'6 ... ... 0.065937
0.018656 ... ... 0'1 0'0 0'1 9100 409'6 0'0 409'6 ... ... 0.067449
0.01843 ... ... 0'1 0'0 0'1 9200 419'6 0'0 419'6 ... ... 0.068907
0.018212 ... ... 0'1 0'0 0'1 9300 429'6 0'0 429'6 ... ... 0.070316
0.018004 ... ... 0'1 0'0 0'1 9400 439'6 0'0 439'6 ... ... 0.071679
0.017803 ... ... 0'1 0'0 0'1 9500 449'6 0'0 449'6 ... ... 0.073001
0.017609 ... ... 0'1 0'0 0'1 9600 459'6 0'0 459'6 ... ... 0.074283
0.017422 ... ... 0'1 0'0 0'1 9700 469'6 0'0 469'6 ... ... 0.075529
0.017242 ... ... 0'1 0'0 0'1 9800 479'6 0'0 479'6 ... ... 0.076742
0.017069 ... ... 0'1 0'0 0'1 9900 489'6 0'0 489'6 ... ... 0.077923
0.016902 ... ... 0'1 0'0 0'1 10000 499'6 0'0 499'6 ... ... 0.079074
0.01674 ... ... 0'1 0'0 0'1 10100 509'6 0'0 509'6 ... ... 0.080199
0.016584 ... ... 0'1 0'0 0'1 10200 519'6 0'0 519'6 ... ... 0.081297
0.015874 ... ... 0'1 0'0 0'1 10700 569'6 0'0 569'6 ... ... 0.086448
0.015499 ... ... 0'1 0'0 0'1 11000 599'6 0'0 599'6 ... ... 0.08931
0.014449 ... ... 0'1 0'0 0'1 12000 699'6 0'0 699'6 ... ... 0.097926
0.01363 ... ... 0'1 0'0 0'1 13000 799'6 0'0 799'6 ... ... 0.105514
0.01297 ... ... 0'1 0'0 0'1 14000 899'6 0'0 899'6 ... ... 0.112387
0.012425 ... ... 0'1 0'0 0'1 15000 999'6 0'0 999'6 ... ... 0.118732
0.011968 ... ... 0'1 0'0 0'1 16000 1099'6 0'0 1099'6 ... ... 0.124668
0.011575 ... ... 0'1 0'0 0'1 17000 1199'6 0'0 1199'6 ... ... 0.130275
0.011235 ... ... 0'1 0'0 0'1 18000 1299'6 0'0 1299'6 ... ... 0.13561
0.010936 ... ... 0'1 0'0 0'1 19000 1399'6 0'0 1399'6 ... ... 0.140716
0.010673 ... ... 0'1 0'0 0'1 20000 1499'6 0'0 1499'6 ... ... 0.145623
0.010436 ... ... 0'1 0'0 0'1 21000 1599'6 0'0 1599'6 ... ... 0.150356
0.010224 ... ... 0'1 0'0 0'1 22000 1699'6 0'0 1699'6 ... ... 0.154935
0.010031 ... ... 0'1 0'0 0'1 23000 1799'6 0'0 1799'6 ... ... 0.159376
0.009856 ... ... 0'1 0'0 0'1 24000 1899'6 0'0 1899'6 ... ... 0.163692
0.009696 ... ... 0'1 0'0 0'1 25000 1999'6 0'0 1999'6 ... ... 0.167895
0.009057 ... ... 0'1 0'0 0'1 30000 2499'6 0'0 2499'6 ... ... 0.187491

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.