DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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
0.006278 ... ... 326'3 -13'6 312'5 8100 0'1 0'0 0'1 ... ... 0.005287
0.006435 ... ... 316'3 -13'6 302'5 8200 0'1 0'0 0'1 ... ... 0.005448
0.006602 ... ... 306'3 -13'6 292'5 8300 0'1 0'0 0'1 ... ... 0.005618
0.006777 ... ... 296'3 -13'6 282'5 8400 0'1 0'0 0'1 ... ... 0.005797
0.006964 ... ... 286'3 -13'6 272'5 8500 0'1 0'0 0'1 ... ... 0.005988
0.007161 ... ... 276'3 -13'6 262'5 8600 0'1 0'0 0'1 ... ... 0.00619
0.00737 ... ... 266'3 -13'6 252'5 8700 0'1 0'0 0'1 ... ... 0.006405
0.007593 ... ... 256'3 -13'6 242'5 8800 0'1 0'0 0'1 ... ... 0.006634
0.007832 ... ... 246'3 -13'6 232'5 8900 0'1 0'0 0'1 ... ... 0.00688
0.008088 ... ... 236'3 -13'6 222'5 9000 0'1 0'0 0'1 ... ... 0.007142
0.008362 ... ... 226'3 -13'6 212'5 9100 0'1 0'0 0'1 ... ... 0.007425
0.00866 ... ... 216'3 -13'6 202'5 9200 0'1 0'0 0'1 ... ... 0.007731
0.008982 ... ... 206'3 -13'6 192'5 9300 0'1 0'0 0'1 ... ... 0.008063
0.009332 ... ... 196'3 -13'6 182'5 9400 0'1 0'0 0'1 ... ... 0.008423
0.009715 ... ... 186'3 -13'6 172'5 9500 0'1 0'0 0'1 ... ... 0.008817
0.010136 ... ... 176'3 -13'6 162'5 9600 0'1 0'0 0'1 ... ... 0.009252
0.010602 ... ... 166'3 -13'6 152'5 9700 0'1 0'0 0'1 ... ... 0.009731
0.01112 ... ... 156'3 -13'6 142'5 9800 0'1 0'0 0'1 ... ... 0.010264
0.011702 ... ... 146'3 -13'6 132'5 9900 0'1 0'0 0'1 ... ... 0.010862
0.01236 ... ... 136'3 -13'6 122'5 10000 0'1 0'0 0'1 ... ... 0.011538
0.012953 ... ... 128'3 -13'6 114'5 10080 0'1 0'0 0'1 ... ... 0.012147
0.013113 ... ... 126'3 -13'6 112'5 10100 0'1 0'0 0'1 ... ... 0.01231
0.013275 ... ... 124'3 -13'6 110'5 10120 0'1 0'0 0'1 ... ... 0.012478
0.013443 ... ... 122'3 -13'6 108'5 10140 0'1 0'0 0'1 ... ... 0.012651
0.013617 ... ... 120'3 -13'6 106'5 10160 0'1 0'0 0'1 ... ... 0.012829
0.013796 ... ... 118'3 -13'6 104'5 10180 0'1 0'0 0'1 ... ... 0.013013
0.013981 ... ... 116'3 -13'6 102'5 10200 0'1 0'0 0'1 ... ... 0.013202
0.014172 ... ... 114'3 -13'6 100'5 10220 0'1 0'0 0'1 ... ... 0.013396
0.014369 ... ... 112'3 -13'6 98'5 10240 0'1 0'0 0'1 ... ... 0.013597
0.014573 ... ... 110'3 -13'6 96'5 10260 0'1 0'0 0'1 ... ... 0.013806
0.014784 ... ... 108'3 -13'6 94'5 10280 0'1 0'0 0'1 ... ... 0.014022
0.015 ... ... 106'3 -13'6 92'5 10300 0'1 0'0 0'1 ... ... 0.014245
0.015225 ... ... 104'3 -13'6 90'5 10320 0'1 0'0 0'1 ... ... 0.014476
0.015458 ... ... 102'3 -13'6 88'5 10340 0'1 0'0 0'1 ... ... 0.014716
0.015701 ... ... 100'3 -13'6 86'5 10360 0'1 0'0 0'1 ... ... 0.014964
0.015953 ... ... 98'3 -13'6 84'5 10380 0'1 0'0 0'1 ... ... 0.015219
0.016215 90'2 90'2 96'3 -13'6 82'5 10400 0'1 0'0 0'1 ... ... 0.015486
0.016488 ... ... 94'3 -13'6 80'5 10420 0'1 0'0 0'1 ... ... 0.015764
0.016771 ... ... 92'3 -13'6 78'5 10440 0'1 0'0 0'1 ... ... 0.016054
0.017064 ... ... 90'3 -13'6 76'5 10460 0'1 0'0 0'1 ... ... 0.016356
0.01737 ... ... 88'3 -13'6 74'5 10480 0'1 0'0 0'1 ... ... 0.016671
0.017692 80'2 80'2 86'3 -13'6 72'5 10500 0'1 0'0 0'1 ... ... 0.016997
0.018028 ... ... 84'3 -13'6 70'5 10520 0'1 0'0 0'1 ... ... 0.017338
0.018381 ... ... 82'3 -13'6 68'5 10540 0'1 0'0 0'1 ... ... 0.017696
0.018749 ... ... 80'3 -13'6 66'5 10560 0'1 0'0 0'1 ... ... 0.018073
0.019134 ... ... 78'3 -13'6 64'5 10580 0'1 0'0 0'1 ... ... 0.018468
0.019538 ... ... 76'3 -13'6 62'5 10600 0'1 0'0 0'1 ... ... 0.018881
0.019965 ... ... 74'3 -13'6 60'5 10620 0'1 0'0 0'1 ... ... 0.019314
0.020417 ... ... 72'3 -13'6 58'5 10640 0'1 0'0 0'1 ... ... 0.019771
0.020894 ... ... 70'3 -13'6 56'5 10660 0'1 0'0 0'1 ... ... 0.020257
0.021395 ... ... 68'3 -13'6 54'5 10680 0'1 0'0 0'1 ... ... 0.020771
0.021926 62'6 51'4 66'3 -13'6 52'5 10700 0'1 0'0 0'1 ... ... 0.021311
0.022493 ... ... 64'3 -13'6 50'5 10720 0'1 0'0 0'1 ... ... 0.021884
0.023099 ... ... 62'3 -13'6 48'5 10740 0'1 0'0 0'1 ... ... 0.022497
0.023741 ... ... 60'3 -13'6 46'5 10760 0'1 0'0 0'1 ... ... 0.023153
0.024427 ... ... 58'3 -13'6 44'5 10780 0'1 0'0 0'1 ... ... 0.02385
0.025165 ... ... 56'3 -13'6 42'5 10800 0'1 0'0 0'1 ... ... 0.024597
0.025963 ... ... 54'3 -13'6 40'5 10820 0'1 0'0 0'1 0'1 0'1 0.025405
0.02682 ... ... 52'3 -13'6 38'5 10840 0'1 0'0 0'1 ... ... 0.026276
0.027749 ... ... 50'3 -13'6 36'5 10860 0'1 0'0 0'1 ... ... 0.027217
0.028767 ... ... 48'3 -13'6 34'5 10880 0'1 0'0 0'1 ... ... 0.028245
0.045255 42'5 32'3 46'3 -13'5 32'6 10900 0'2 0'1 0'1 0'1 0'1 0.044896
0.046988 ... ... 44'3 -13'5 30'6 10920 0'2 0'1 0'1 0'1 0'1 0.046641
0.048894 ... ... 42'3 -13'5 28'6 10940 0'2 0'1 0'1 0'1 0'1 0.048559
0.051003 ... ... 40'3 -13'5 26'6 10960 0'2 0'1 0'1 0'2 0'2 0.050681
0.066519 ... ... 38'3 -13'4 24'7 10980 0'3 0'1 0'2 0'2 0'2 0.066277
0.069617 27'6 22'2 36'4 -13'5 22'7 11000 0'3 0'1 0'2 0'2 0'1 0.069389
0.084383 ... ... 34'4 -13'4 21'0 11020 0'4 0'1 0'3 ... ... 0.084207
0.09838 ... ... 32'5 -13'4 19'1 11040 0'5 0'2 0'3 ... ... 0.098241
0.11203 ... ... 30'5 -13'3 17'2 11060 0'6 0'3 0'3 ... ... 0.111922
0.125638 ... ... 28'6 -13'3 15'3 11080 0'7 0'3 0'4 0'3 0'3 0.125554
0.14517 23'5 14'6 26'7 -13'2 13'5 11100 1'1 0'4 0'5 1'3 0'2 0.145114
0.167141 21'2 12'3 25'0 -13'0 12'0 11120 1'4 0'6 0'6 1'0 0'4 0.167108
0.185902 23'1 23'1 23'2 -12'7 10'3 11140 1'7 0'7 1'0 1'7 0'4 0.185883
0.205418 ... ... 21'3 -12'3 9'0 11160 2'4 1'3 1'1 2'4 0'7 0.20541
0.219634 ... ... 19'6 -12'1 7'5 11180 3'1 1'5 1'4 3'3 2'0 0.219631
0.229544 16'0 6'0 18'0 -11'5 6'3 11200 3'7 2'1 1'6 4'3 0'6 0.229544
0.234129 8'1 5'2 16'3 -11'1 5'2 11220 4'6 2'5 2'1 4'7 1'4 0.234129
0.232909 6'0 6'0 14'7 -10'4 4'3 11240 5'7 3'2 2'5 6'3 2'0 0.232909
0.226385 5'7 5'1 13'4 -9'7 3'5 11260 7'1 3'7 3'2 7'4 1'2 0.226386
0.214679 8'7 2'7 12'1 -9'2 2'7 11280 8'3 4'4 3'7 3'6 3'1 0.214684
0.200545 11'0 2'3 10'6 -8'3 2'3 11300 9'7 5'3 4'4 10'4 2'2 0.200556
0.182824 10'0 2'7 9'4 -7'5 1'7 11320 11'3 6'1 5'2 8'5 5'4 0.182847
0.164528 8'2 2'1 8'3 -6'7 1'4 11340 13'0 6'7 6'1 7'6 6'2 0.164566
0.148197 7'0 3'1 7'3 -6'1 1'2 11360 14'6 7'5 7'1 9'4 4'2 0.148252
0.13052 4'1 1'5 6'3 -5'3 1'0 11380 16'4 8'3 8'1 11'2 6'4 0.130601
0.118196 5'2 1'0 5'4 -4'5 0'7 11400 18'3 9'1 9'2 17'7 5'5 0.118298
0.105863 3'5 0'6 4'6 -4'0 0'6 11420 20'2 9'6 10'4 15'6 12'0 0.10599
0.09331 3'6 2'0 4'0 -3'3 0'5 11440 22'1 10'3 11'6 17'4 14'0 0.093468
0.080268 4'3 1'4 3'4 -3'0 0'4 11460 24'0 10'6 13'2 21'2 11'5 0.080466
0.066338 2'7 0'4 3'0 -2'5 0'3 11480 25'7 11'1 14'6 23'2 23'2 0.066591
0.063751 3'2 0'4 2'4 -2'1 0'3 11500 27'7 11'5 16'2 12'0 12'0 0.064016
0.06141 ... ... 2'1 -1'6 0'3 11520 29'7 12'0 17'7 ... ... 0.061687
0.04705 1'6 0'3 1'7 -1'5 0'2 11540 31'6 12'2 19'4 ... ... 0.047414
0.045417 1'4 0'5 1'4 -1'2 0'2 11560 33'6 12'4 21'2 ... ... 0.045793
0.043922 ... ... 1'2 -1'0 0'2 11580 35'6 12'6 23'0 ... ... 0.04431
0.042544 1'3 0'2 1'1 -0'7 0'2 11600 37'6 12'7 24'7 28'0 27'0 0.042944
0.026759 ... ... 0'7 -0'6 0'1 11620 39'5 13'0 26'5 ... ... 0.027328
0.025934 0'3 0'3 0'6 -0'5 0'1 11640 41'5 13'1 28'4 ... ... 0.02652
0.025174 ... ... 0'5 -0'4 0'1 11660 43'5 13'2 30'3 ... ... 0.025768
0.024468 0'3 0'3 0'4 -0'3 0'1 11680 45'5 13'3 32'2 ... ... 0.025074
0.023806 0'6 0'1 0'4 -0'3 0'1 11700 47'5 13'3 34'2 ... ... 0.024428
0.023185 0'2 0'1 0'3 -0'2 0'1 11720 49'5 13'4 36'1 ... ... 0.023819
0.022608 ... ... 0'3 -0'2 0'1 11740 51'5 13'4 38'1 ... ... 0.023247
0.022065 ... ... 0'2 -0'1 0'1 11760 53'5 13'5 40'0 ... ... 0.022715
0.02155 0'2 0'2 0'2 -0'1 0'1 11780 55'5 13'5 42'0 ... ... 0.022214
0.021063 0'2 0'1 0'1 0'0 0'1 11800 57'5 13'6 43'7 ... ... 0.021739
0.020604 ... ... 0'1 0'0 0'1 11820 59'5 13'6 45'7 43'6 43'6 0.021288
0.020171 0'1 0'1 0'1 0'0 0'1 11840 61'5 13'6 47'7 ... ... 0.020861
0.019761 ... ... 0'1 0'0 0'1 11860 63'5 13'6 49'7 ... ... 0.02046
0.019367 0'1 0'1 0'1 0'0 0'1 11880 65'5 13'6 51'7 ... ... 0.020079
0.018992 0'1 0'1 0'1 0'0 0'1 11900 67'5 13'6 53'7 ... ... 0.019715
0.018634 0'1 0'1 0'1 0'0 0'1 11920 69'5 13'6 55'7 ... ... 0.019367
0.018296 ... ... 0'1 0'0 0'1 11940 71'5 13'6 57'7 ... ... 0.019034
0.017973 ... ... 0'1 0'0 0'1 11960 73'5 13'6 59'7 ... ... 0.018716
0.017663 ... ... 0'1 0'0 0'1 11980 75'5 13'6 61'7 ... ... 0.018415
0.017364 0'1 0'1 0'1 0'0 0'1 12000 77'5 13'6 63'7 ... ... 0.018127
0.017077 ... ... 0'1 0'0 0'1 12020 79'5 13'6 65'7 ... ... 0.017851
0.016802 ... ... 0'1 0'0 0'1 12040 81'5 13'6 67'7 ... ... 0.017584
0.016538 ... ... 0'1 0'0 0'1 12060 83'5 13'6 69'7 ... ... 0.017327
0.016287 ... ... 0'1 0'0 0'1 12080 85'5 13'6 71'7 ... ... 0.01708
0.016044 ... ... 0'1 0'0 0'1 12100 87'5 13'6 73'7 ... ... 0.016843
0.015809 ... ... 0'1 0'0 0'1 12120 89'5 13'6 75'7 ... ... 0.016615
0.015582 ... ... 0'1 0'0 0'1 12140 91'5 13'6 77'7 ... ... 0.016397
0.014946 ... ... 0'1 0'0 0'1 12200 97'5 13'6 83'7 ... ... 0.015786
0.014023 ... ... 0'1 0'0 0'1 12300 107'5 13'6 93'7 ... ... 0.014893
0.013229 ... ... 0'1 0'0 0'1 12400 117'5 13'6 103'7 ... ... 0.014132
0.012541 ... ... 0'1 0'0 0'1 12500 127'5 13'6 113'7 ... ... 0.013472
0.011936 ... ... 0'1 0'0 0'1 12600 137'5 13'6 123'7 ... ... 0.012896
0.011401 ... ... 0'1 0'0 0'1 12700 147'5 13'6 133'7 ... ... 0.012387
0.010922 ... ... 0'1 0'0 0'1 12800 157'5 13'6 143'7 ... ... 0.011934
0.010493 ... ... 0'1 0'0 0'1 12900 167'5 13'6 153'7 ... ... 0.011528
0.010103 ... ... 0'1 0'0 0'1 13000 177'5 13'6 163'7 ... ... 0.011163
0.00975 ... ... 0'1 0'0 0'1 13100 187'5 13'6 173'7 ... ... 0.010833
0.009428 ... ... 0'1 0'0 0'1 13200 197'5 13'6 183'7 ... ... 0.010531
0.00913 ... ... 0'1 0'0 0'1 13300 207'5 13'6 193'7 ... ... 0.010254
0.008856 ... ... 0'1 0'0 0'1 13400 217'5 13'6 203'7 ... ... 0.010002
0.008605 ... ... 0'1 0'0 0'1 13500 227'5 13'6 213'7 ... ... 0.00977
0.00837 ... ... 0'1 0'0 0'1 13600 237'5 13'6 223'7 ... ... 0.009555
0.008151 ... ... 0'1 0'0 0'1 13700 247'5 13'6 233'7 ... ... 0.009355
0.007946 ... ... 0'1 0'0 0'1 13800 257'5 13'6 243'7 ... ... 0.009169
0.007756 ... ... 0'1 0'0 0'1 13900 267'5 13'6 253'7 ... ... 0.008996

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.