DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1157'2
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
0.011097 ... ... 314'4 32'6 347'2 8100 0'1 0'0 0'1 ... ... 0.009932
0.011162 ... ... 304'4 32'6 337'2 8200 0'1 0'0 0'1 ... ... 0.010209
0.011228 ... ... 294'4 32'6 327'2 8300 0'1 0'0 0'1 ... ... 0.010502
0.011293 ... ... 284'4 32'6 317'2 8400 0'1 0'0 0'1 ... ... 0.01081
0.011358 ... ... 274'4 32'6 307'2 8500 0'1 0'0 0'1 ... ... 0.011134
0.011423 ... ... 264'4 32'6 297'2 8600 0'1 0'0 0'1 ... ... 0.011474
0.019279 ... ... 254'4 32'7 287'3 8700 0'1 0'0 0'1 ... ... 0.011833
0.01964 ... ... 244'4 32'7 277'3 8800 0'1 0'0 0'1 ... ... 0.012214
0.02002 ... ... 234'4 32'7 267'3 8900 0'1 0'0 0'1 ... ... 0.012618
0.020422 ... ... 224'4 32'7 257'3 9000 0'1 0'0 0'1 ... ... 0.013047
0.020849 ... ... 214'4 32'7 247'3 9100 0'1 0'0 0'1 ... ... 0.013505
0.021302 ... ... 204'4 32'7 237'3 9200 0'1 0'0 0'1 ... ... 0.013994
0.021784 ... ... 194'4 32'7 227'3 9300 0'1 0'0 0'1 ... ... 0.014518
0.022302 ... ... 184'4 32'7 217'3 9400 0'1 0'0 0'1 ... ... 0.015078
0.022858 ... ... 174'4 32'7 207'3 9500 0'1 0'0 0'1 ... ... 0.015685
0.023459 ... ... 164'5 32'6 197'3 9600 0'1 0'0 0'1 ... ... 0.016344
0.024111 ... ... 154'5 32'6 187'3 9700 0'1 0'0 0'1 ... ... 0.017056
0.024818 ... ... 144'5 32'6 177'3 9800 0'1 0'0 0'1 ... ... 0.017832
0.025592 ... ... 134'5 32'6 167'3 9900 0'1 0'0 0'1 ... ... 0.018688
0.026447 ... ... 124'5 32'6 157'3 10000 0'1 0'0 0'1 ... ... 0.019627
0.027199 ... ... 116'5 32'6 149'3 10080 0'1 0'0 0'1 ... ... 0.020452
0.027397 ... ... 114'5 32'6 147'3 10100 0'1 0'0 0'1 0'1 0'1 0.02067
0.027599 ... ... 112'5 32'6 145'3 10120 0'1 -0'1 0'2 ... ... 0.020893
0.027805 ... ... 110'5 32'6 143'3 10140 0'1 -0'1 0'2 0'2 0'1 0.021121
0.028017 116'1 116'1 108'6 32'5 141'3 10160 0'1 -0'1 0'2 ... ... 0.021354
0.028233 ... ... 106'6 32'5 139'3 10180 0'1 -0'1 0'2 ... ... 0.021593
0.028455 ... ... 104'6 32'5 137'3 10200 0'1 -0'1 0'2 0'1 0'1 0.021836
0.028682 ... ... 102'6 32'5 135'3 10220 0'1 -0'1 0'2 ... ... 0.022086
0.028914 ... ... 100'6 32'5 133'3 10240 0'1 -0'1 0'2 ... ... 0.022342
0.029153 ... ... 98'6 32'5 131'3 10260 0'1 -0'1 0'2 0'3 0'3 0.022604
0.029397 ... ... 96'6 32'5 129'3 10280 0'1 -0'1 0'2 ... ... 0.022873
0.029648 ... ... 94'6 32'5 127'3 10300 0'1 -0'2 0'3 0'1 0'1 0.023149
0.029906 ... ... 92'6 32'5 125'3 10320 0'1 -0'2 0'3 0'3 0'2 0.023431
0.03017 ... ... 90'7 32'4 123'3 10340 0'1 -0'2 0'3 ... ... 0.023722
0.030442 ... ... 88'7 32'4 121'3 10360 0'1 -0'2 0'3 0'3 0'3 0.02402
0.03072 ... ... 86'7 32'4 119'3 10380 0'1 -0'2 0'3 0'4 0'1 0.024324
0.031006 ... ... 84'7 32'4 117'3 10400 0'1 -0'3 0'4 0'3 0'0 0.024638
0.031301 ... ... 83'0 32'3 115'3 10420 0'1 -0'3 0'4 ... ... 0.024961
0.031604 ... ... 81'0 32'3 113'3 10440 0'1 -0'3 0'4 0'4 0'4 0.025294
0.031916 ... ... 79'0 32'3 111'3 10460 0'1 -0'3 0'4 0'4 0'1 0.025636
0.032238 ... ... 77'0 32'3 109'3 10480 0'1 -0'3 0'4 0'4 0'4 0.025989
0.03257 ... ... 75'0 32'3 107'3 10500 0'1 -0'4 0'5 0'4 0'1 0.026352
0.032912 ... ... 73'0 32'3 105'3 10520 0'1 -0'4 0'5 ... ... 0.026727
0.033265 ... ... 71'1 32'2 103'3 10540 0'1 -0'4 0'5 ... ... 0.027113
0.03363 ... ... 69'1 32'2 101'3 10560 0'1 -0'4 0'5 0'5 0'3 0.027508
0.034007 ... ... 67'1 32'2 99'3 10580 0'1 -0'4 0'5 ... ... 0.027916
0.034396 95'4 94'2 65'1 32'2 97'3 10600 0'1 -0'5 0'6 0'5 0'2 0.028341
0.034796 ... ... 63'2 32'1 95'3 10620 0'1 -0'5 0'6 ... ... 0.02878
0.03521 ... ... 61'2 32'1 93'3 10640 0'1 -0'6 0'7 0'2 0'2 0.029234
0.035641 ... ... 59'3 32'0 91'3 10660 0'1 -0'6 0'7 0'2 0'2 0.029705
0.036089 ... ... 57'4 31'7 89'3 10680 0'1 -0'7 1'0 ... ... 0.030192
0.036553 ... ... 55'4 31'7 87'3 10700 0'1 -1'0 1'1 1'0 0'2 0.030696
0.037036 ... ... 53'5 31'6 85'3 10720 0'1 -1'1 1'2 ... ... 0.031216
0.037538 ... ... 51'6 31'5 83'3 10740 0'2 -1'0 1'2 0'3 0'2 0.050489
0.055734 ... ... 49'7 31'5 81'4 10760 0'2 -1'1 1'3 0'2 0'2 0.051341
0.056577 ... ... 48'0 31'4 79'4 10780 0'2 -1'2 1'4 ... ... 0.052226
0.057454 75'2 75'2 46'1 31'3 77'4 10800 0'2 -1'4 1'6 2'3 0'2 0.053146
0.058368 ... ... 44'3 31'1 75'4 10820 0'2 -1'5 1'7 1'4 1'4 0.054101
0.05932 ... ... 42'4 31'0 73'4 10840 0'2 -1'6 2'0 2'4 2'4 0.055095
0.06031 ... ... 40'5 30'7 71'4 10860 0'2 -2'0 2'2 0'3 0'3 0.056134
0.061345 ... ... 38'7 30'5 69'4 10880 0'3 -2'0 2'3 ... ... 0.073761
0.078546 61'5 57'4 37'1 30'4 67'5 10900 0'3 -2'2 2'5 3'3 0'3 0.075164
0.079967 ... ... 35'3 30'2 65'5 10920 0'3 -2'4 2'7 ... ... 0.076632
0.081453 ... ... 33'5 30'0 63'5 10940 0'3 -2'6 3'1 0'4 0'4 0.078168
0.097439 ... ... 31'7 29'7 61'6 10960 0'4 -3'0 3'4 0'5 0'5 0.094649
0.099327 ... ... 30'2 29'4 59'6 10980 0'4 -3'2 3'6 ... ... 0.096585
0.101311 50'0 21'3 28'5 29'1 57'6 11000 0'4 -3'5 4'1 5'3 0'4 0.098616
0.116668 ... ... 27'0 28'7 55'7 11020 0'5 -3'7 4'4 6'0 1'0 0.114336
0.119095 ... ... 25'4 28'3 53'7 11040 0'5 -4'3 5'0 1'1 1'1 0.116812
0.133861 ... ... 23'7 28'1 52'0 11060 0'6 -4'6 5'4 1'0 1'0 0.131862
0.147952 ... ... 22'4 27'5 50'1 11080 0'7 -5'1 6'0 0'7 0'7 0.146182
0.151203 47'3 47'3 21'0 27'1 48'1 11100 0'7 -5'5 6'4 8'4 0'6 0.149481
0.165133 ... ... 19'5 26'5 46'2 11120 1'0 -6'1 7'1 5'4 1'5 0.163606
0.178696 ... ... 18'3 26'0 44'3 11140 1'1 -6'6 7'7 1'3 1'1 0.177335
0.191995 12'3 11'6 17'1 25'3 42'4 11160 1'2 -7'3 8'5 3'0 3'0 0.19078
0.213082 ... ... 15'7 24'7 40'6 11180 1'4 -7'7 9'3 3'0 1'4 0.212067
0.225644 40'0 9'5 14'6 24'1 38'7 11200 1'5 -8'5 10'2 13'0 1'4 0.224733
0.244866 ... ... 13'5 23'4 37'1 11220 1'7 -9'2 11'1 5'4 1'6 0.244101
0.263064 11'2 11'2 12'5 22'6 35'3 11240 2'1 -10'0 12'1 4'5 1'7 0.262418
0.280449 24'1 11'5 11'5 22'0 33'5 11260 2'3 -10'6 13'1 11'5 2'6 0.279901
0.297167 19'3 8'7 10'5 21'2 31'7 11280 2'6 -11'3 14'1 12'5 2'6 0.301318
0.317476 28'0 9'5 9'6 20'4 30'2 11300 3'0 -12'2 15'2 20'0 2'7 0.317106
0.336336 27'6 13'4 9'0 19'5 28'5 11320 3'3 -13'1 16'4 5'4 3'3 0.336041
0.353985 15'4 15'4 8'2 18'6 27'0 11340 3'6 -14'0 17'6 20'0 3'5 0.353751
0.373108 17'1 15'0 7'4 18'0 25'4 11360 4'2 -14'6 19'0 8'2 4'2 0.372932
0.390461 21'4 5'3 6'7 17'1 24'0 11380 4'6 -15'5 20'3 6'7 4'7 0.39033
0.40627 23'2 4'2 6'2 16'2 22'4 11400 5'2 -16'4 21'6 28'0 4'4 0.406174
0.420678 19'0 11'0 5'6 15'2 21'0 11420 5'6 -17'4 23'2 9'4 6'1 0.42061
0.434794 11'0 7'5 5'2 14'3 19'5 11440 6'3 -18'3 24'6 11'4 6'1 0.434749
0.447104 17'2 9'3 4'6 13'4 18'2 11460 7'1 -19'1 26'2 11'6 6'0 0.447803
0.458207 16'7 8'3 4'3 12'5 17'0 11480 7'6 -20'0 27'6 12'7 8'2 0.458192
0.467246 16'4 3'2 4'0 11'6 15'6 11500 8'4 -20'7 29'3 35'0 7'2 0.467238
0.47446 13'5 2'2 3'5 11'0 14'5 11520 9'3 -21'6 31'1 10'5 9'6 0.474457
0.479486 13'1 6'2 3'2 10'2 13'4 11540 10'2 -22'4 32'6 12'1 9'4 0.479485
0.482367 12'2 5'4 3'0 9'3 12'3 11560 11'1 -23'3 34'4 20'2 18'7 0.482367
0.483063 12'2 5'1 2'6 8'5 11'3 11580 12'1 -24'1 36'2 ... ... 0.483063
0.481517 11'0 1'5 2'4 7'7 10'3 11600 13'1 -24'7 38'0 19'6 12'4 0.481517
0.477775 8'4 8'4 2'2 7'2 9'4 11620 14'2 -25'4 39'6 18'2 15'4 0.477777
0.471797 8'7 4'6 2'1 6'4 8'5 11640 15'3 -26'1 41'4 ... ... 0.471803
0.463913 7'6 2'1 1'7 6'0 7'7 11660 16'5 -26'6 43'3 ... ... 0.463927
0.453915 4'0 2'1 1'6 5'3 7'1 11680 17'7 -27'3 45'2 ... ... 0.45394
0.442611 7'4 1'2 1'5 4'7 6'4 11700 19'2 -27'6 47'0 ... ... 0.442652
0.429449 6'1 3'2 1'4 4'3 5'7 11720 20'5 -28'2 48'7 ... ... 0.429511
0.414259 5'5 2'1 1'3 3'7 5'2 11740 22'0 -28'6 50'6 ... ... 0.414352
0.398861 4'6 2'3 1'2 3'4 4'6 11760 23'4 -29'2 52'6 ... ... 0.398989
0.384266 3'6 3'2 1'1 3'2 4'3 11780 25'1 -29'4 54'5 ... ... 0.384433
0.368724 4'2 1'5 1'0 3'0 4'0 11800 26'6 -29'6 56'4 ... ... 0.368938
0.352138 3'4 1'6 1'0 2'5 3'5 11820 28'3 -30'0 58'3 ... ... 0.352407
0.334364 3'0 3'0 0'7 2'3 3'2 11840 30'0 -30'3 60'3 ... ... 0.334702
0.319499 2'7 2'6 0'7 2'1 3'0 11860 31'5 -30'5 62'2 60'3 60'3 0.315629
0.299391 2'4 1'7 0'6 1'7 2'5 11880 33'3 -30'7 64'2 ... ... 0.299889
0.282943 2'5 0'6 0'6 1'5 2'3 11900 35'1 -31'0 66'1 ... ... 0.283531
0.26574 2'1 2'1 0'5 1'4 2'1 11920 36'7 -31'2 68'1 ... ... 0.266434
0.254118 0'4 0'4 0'5 1'3 2'0 11940 38'6 -31'3 70'1 ... ... 0.254891
0.235654 1'3 0'5 0'5 1'1 1'6 11960 40'4 -31'4 72'0 ... ... 0.236566
0.223639 ... ... 0'4 1'1 1'5 11980 42'3 -31'5 74'0 ... ... 0.224652
0.211528 1'4 0'3 0'4 1'0 1'4 12000 44'2 -31'6 76'0 ... ... 0.212652
0.19927 0'4 0'4 0'4 0'7 1'3 12020 46'0 -31'7 77'7 ... ... 0.191918
0.147395 0'7 0'3 0'3 0'4 0'7 12100 53'5 -32'2 85'7 ... ... 0.149325
0.111983 0'4 0'3 0'2 0'3 0'5 12200 63'2 -32'4 95'6 ... ... 0.10144
0.076087 0'3 0'3 0'2 0'1 0'3 12300 73'1 -32'4 105'5 ... ... 0.079814
0.054463 ... ... 0'2 0'0 0'2 12400 83'0 -32'5 115'5 ... ... 0.059216
0.05076 0'2 0'2 0'1 0'1 0'2 12500 93'0 -32'5 125'5 ... ... 0.055762
0.047637 ... ... 0'1 0'1 0'2 12600 102'7 -32'6 135'5 ... ... 0.03646
0.027983 ... ... 0'1 0'0 0'1 12700 112'7 -32'6 145'5 ... ... 0.034932
0.026469 0'1 0'1 0'1 0'0 0'1 12800 122'7 -32'6 155'5 ... ... 0.033634
0.025141 ... ... 0'1 0'0 0'1 12900 132'7 -32'6 165'5 ... ... 0.03251
0.023972 ... ... 0'1 0'0 0'1 13000 142'7 -32'5 175'4 ... ... 0.031532
0.022932 ... ... 0'1 0'0 0'1 13100 152'7 -32'5 185'4 ... ... 0.030673
0.022 ... ... 0'1 0'0 0'1 13200 162'7 -32'5 195'4 ... ... 0.029912
0.021159 ... ... 0'1 0'0 0'1 13300 172'7 -32'5 205'4 ... ... 0.029236
0.020396 ... ... 0'1 0'0 0'1 13400 182'7 -32'5 215'4 ... ... 0.028632
0.019702 ... ... 0'1 0'0 0'1 13500 192'7 -32'5 225'4 ... ... 0.028089
0.019064 ... ... 0'1 0'0 0'1 13600 202'7 -32'5 235'4 ... ... 0.027595
0.018476 ... ... 0'1 0'0 0'1 13700 212'7 -32'5 245'4 ... ... 0.027147
0.017937 ... ... 0'1 0'0 0'1 13800 222'7 -32'5 255'4 ... ... 0.026742

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.