DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.064038 ... ... 624'6 6'6 631'4 5000 0'1 0'0 0'1 ... ... 0.01341
0.06424 ... ... 604'6 6'6 611'4 5200 0'1 0'0 0'1 ... ... 0.013992
0.064306 ... ... 584'6 6'6 591'4 5400 0'1 0'0 0'1 ... ... 0.014601
0.064222 ... ... 564'6 6'6 571'4 5600 0'1 0'0 0'1 ... ... 0.015241
0.063974 ... ... 544'6 6'6 551'4 5800 0'1 0'0 0'1 ... ... 0.015916
0.063547 ... ... 524'6 6'6 531'4 6000 0'1 0'0 0'1 ... ... 0.016628
0.062916 ... ... 504'6 6'6 511'4 6200 0'1 0'0 0'1 ... ... 0.01738
0.062058 ... ... 484'6 6'6 491'4 6400 0'1 0'0 0'1 ... ... 0.018181
0.060939 ... ... 464'6 6'6 471'4 6600 0'1 0'0 0'1 ... ... 0.019033
0.059521 ... ... 444'6 6'6 451'4 6800 0'1 0'0 0'1 ... ... 0.019942
0.057755 ... ... 424'6 6'6 431'4 7000 0'1 0'0 0'1 ... ... 0.020918
0.055576 ... ... 404'6 6'6 411'4 7200 0'1 0'0 0'1 ... ... 0.02197
0.052897 ... ... 384'6 6'6 391'4 7400 0'1 0'0 0'1 ... ... 0.023102
0.049616 ... ... 364'6 6'6 371'4 7600 0'1 0'0 0'1 ... ... 0.024333
0.045568 ... ... 344'6 6'6 351'4 7800 0'1 0'0 0'1 ... ... 0.025674
0.040534 ... ... 324'6 6'6 331'4 8000 0'1 0'0 0'1 ... ... 0.027142
0.03755 ... ... 314'6 6'6 321'4 8100 0'1 0'0 0'1 ... ... 0.027933
0.034168 ... ... 304'6 6'6 311'4 8200 0'1 0'0 0'1 ... ... 0.028766
0.03031 ... ... 294'6 6'6 301'4 8300 0'1 0'0 0'1 ... ... 0.02964
0.025855 ... ... 284'6 6'6 291'4 8400 0'1 0'0 0'1 ... ... 0.030562
0.020606 ... ... 274'6 6'6 281'4 8500 0'1 0'0 0'1 ... ... 0.031537
0.014214 ... ... 264'6 6'6 271'4 8600 0'1 0'0 0'1 ... ... 0.032571
0.005733 ... ... 254'6 6'6 261'4 8700 0'1 0'0 0'1 ... ... 0.033669
0 ... ... 244'6 6'6 251'4 8800 0'1 0'0 0'1 ... ... 0.034836
0 ... ... 234'6 6'6 241'4 8900 0'1 0'0 0'1 ... ... 0.036083
0 ... ... 224'6 6'6 231'4 9000 0'1 0'0 0'1 ... ... 0.037418
0 ... ... 214'6 6'6 221'4 9100 0'1 0'0 0'1 ... ... 0.038844
0 ... ... 204'6 6'6 211'4 9200 0'1 0'0 0'1 ... ... 0.04038
0 ... ... 194'6 6'6 201'4 9300 0'1 0'0 0'1 ... ... 0.042046
0 ... ... 184'6 6'6 191'4 9400 0'1 0'0 0'1 0'1 0'1 0.04385
0 ... ... 174'6 6'6 181'4 9500 0'1 0'0 0'1 ... ... 0.045805
0 ... ... 164'6 6'6 171'4 9600 0'1 0'0 0'1 ... ... 0.047952
0 ... ... 154'6 6'6 161'4 9700 0'1 -0'1 0'2 ... ... 0.050313
0 ... ... 144'6 6'6 151'4 9800 0'2 0'0 0'2 ... ... 0.085855
0 ... ... 134'7 6'6 141'5 9900 0'2 0'0 0'2 0'2 0'2 0.090375
0 ... ... 124'7 6'6 131'5 10000 0'2 -0'1 0'3 0'2 0'2 0.095415
0 ... ... 115'0 6'6 121'6 10100 0'3 0'0 0'3 ... ... 0.132112
0 ... ... 105'1 6'5 111'6 10200 0'4 0'0 0'4 0'4 0'3 0.168389
0.035789 ... ... 95'3 6'5 102'0 10300 0'5 -0'1 0'6 0'6 0'6 0.205578
0.085104 94'0 92'0 85'5 6'4 92'1 10400 0'7 -0'2 1'1 1'0 1'0 0.267518
0.204144 ... ... 76'1 6'3 82'4 10500 1'2 -0'3 1'5 1'5 1'2 0.348743
0.348196 ... ... 67'0 6'1 73'1 10600 1'6 -0'5 2'3 2'3 1'4 0.444483
0.46389 ... ... 59'7 5'7 65'6 10680 2'3 -0'7 3'2 3'2 2'0 0.543181
0.486852 62'7 62'7 58'1 5'6 63'7 10700 2'5 -0'7 3'4 3'5 2'1 0.575759
0.524431 ... ... 56'3 5'6 62'1 10720 2'6 -1'1 3'7 3'6 2'5 0.59593
0.560117 ... ... 54'6 5'5 60'3 10740 3'0 -1'1 4'1 4'1 2'4 0.626864
0.59423 ... ... 53'1 5'4 58'5 10760 3'2 -1'2 4'4 4'3 2'6 0.656764
0.62702 ... ... 51'3 5'4 56'7 10780 3'4 -1'2 4'6 4'6 3'0 0.685769
0.658681 54'6 52'0 49'6 5'3 55'1 10800 3'6 -1'3 5'1 5'1 3'1 0.713995
0.699087 ... ... 48'2 5'2 53'4 10820 4'1 -1'4 5'5 4'5 3'4 0.749509
0.728304 ... ... 46'5 5'1 51'6 10840 4'3 -1'5 6'0 5'0 5'0 0.775955
0.765057 ... ... 45'1 5'0 50'1 10860 4'6 -1'5 6'3 6'4 6'4 0.808717
0.799935 ... ... 43'4 5'0 48'4 10880 5'1 -1'6 6'7 ... ... 0.840024
0.833175 44'3 40'4 42'0 4'7 46'7 10900 5'4 -1'7 7'3 7'3 5'1 0.870029
0.870955 ... ... 40'5 4'6 45'3 10920 5'7 -2'0 7'7 7'2 5'7 0.898859
0.900915 ... ... 39'1 4'5 43'6 10940 6'3 -2'1 8'4 7'2 5'4 0.931258
0.93458 ... ... 37'6 4'4 42'2 10960 6'7 -2'1 9'0 7'6 7'6 0.96176
0.966216 ... ... 36'3 4'3 40'6 10980 7'3 -2'2 9'5 7'5 6'3 0.990546
0.996022 ... ... 39'2 0'0 39'2 11000 7'7 -2'3 10'2 10'5 6'6 1.017767
1.027433 ... ... 33'5 4'2 37'7 11020 8'3 -2'4 10'7 9'4 7'6 1.043538
1.053633 ... ... 32'2 4'1 36'3 11040 9'0 -2'5 11'5 8'1 8'1 1.070442
1.08088 ... ... 31'0 4'0 35'0 11060 9'5 -2'6 12'3 ... ... 1.095394
1.108135 ... ... 29'6 4'0 33'6 11080 10'2 -2'6 13'0 9'5 9'5 1.118533
1.131114 ... ... 28'4 3'7 32'3 11100 10'7 -3'0 13'7 12'0 10'1 1.139969
1.15374 29'0 29'0 27'3 3'6 31'1 11120 11'5 -3'0 14'5 13'0 11'0 1.16104
1.174143 ... ... 26'2 3'5 29'7 11140 12'3 -3'1 15'4 13'5 13'5 1.180074
1.192457 ... ... 25'1 3'4 28'5 11160 13'1 -3'2 16'3 12'5 12'5 1.197183
1.208783 ... ... 24'0 3'3 27'3 11180 14'0 -3'2 17'2 13'1 13'1 1.213057
1.223687 27'4 21'4 23'0 3'2 26'2 11200 14'7 -3'3 18'2 18'6 13'4 1.226823
1.2364 ... ... 22'0 3'1 25'1 11220 15'6 -3'4 19'2 17'4 14'4 1.238587
1.24723 24'5 21'1 21'0 3'1 24'1 11240 16'5 -3'5 20'2 18'3 17'3 1.248424
1.255699 ... ... 20'0 3'0 23'0 11260 17'5 -3'5 21'2 20'6 17'0 1.256491
1.262226 19'6 18'4 19'0 3'0 22'0 11280 18'5 -3'5 22'2 18'0 17'7 1.262575
1.266677 22'2 17'5 18'1 3'0 21'1 11300 19'5 -3'6 23'3 23'5 17'4 1.266743
1.269053 20'5 20'5 17'2 2'7 20'1 11320 20'5 -3'7 24'4 ... ... 1.269031
1.269426 ... ... 16'3 2'7 19'2 11340 21'6 -3'7 25'5 ... ... 1.269456
1.26784 18'4 16'4 15'5 2'6 18'3 11360 22'7 -4'0 26'7 ... ... 1.268063
1.264323 16'7 16'1 14'7 2'5 17'4 11380 24'0 -4'1 28'1 ... ... 1.26488
1.259052 17'3 13'7 14'2 2'4 16'6 11400 25'1 -4'2 29'3 28'0 24'1 1.259915
1.251757 14'5 14'3 13'4 2'3 15'7 11420 26'3 -4'3 30'6 27'2 27'2 1.2534
1.242886 13'2 13'2 12'7 2'2 15'1 11440 27'5 -4'3 32'0 32'7 26'7 1.245273
1.232805 ... ... 12'2 2'2 14'4 11460 28'7 -4'4 33'3 ... ... 1.235536
1.220566 ... ... 11'5 2'1 13'6 11480 30'2 -4'4 34'6 ... ... 1.224807
1.207409 13'7 10'1 11'0 2'1 13'1 11500 31'4 -4'5 36'1 32'4 30'6 1.211953
1.192786 12'5 11'0 10'3 2'1 12'4 11520 32'7 -4'6 37'5 ... ... 1.198385
1.176674 12'1 10'5 9'7 2'0 11'7 11540 34'2 -4'6 39'0 ... ... 1.183456
1.159032 11'3 11'1 9'3 1'7 11'2 11560 35'5 -4'7 40'4 ... ... 1.167139
1.139798 11'2 8'4 8'7 1'6 10'5 11580 37'1 -4'7 42'0 ... ... 1.150993
1.120976 10'4 7'6 8'3 1'6 10'1 11600 38'4 -5'1 43'5 40'4 36'0 1.132006
1.098612 10'1 7'4 8'0 1'4 9'4 11620 40'0 -5'1 45'1 ... ... 1.113578
1.077094 9'0 7'6 7'4 1'4 9'0 11640 41'4 -5'1 46'5 ... ... 1.094076
1.057277 8'5 6'4 7'1 1'4 8'5 11660 43'0 -5'2 48'2 ... ... 1.073458
1.033436 8'2 6'1 6'6 1'3 8'1 11680 44'4 -5'3 49'7 ... ... 1.051671
1.008145 ... ... 7'5 0'0 7'5 11700 46'1 -5'3 51'4 ... ... 1.031883
0.985391 7'1 5'6 6'0 1'2 7'2 11720 47'5 -5'4 53'1 ... ... 1.007893
0.961764 7'2 5'1 5'5 1'2 6'7 11740 49'2 -5'4 54'6 ... ... 0.986414
0.937205 6'7 4'7 5'2 1'2 6'4 11760 50'7 -5'4 56'3 ... ... 0.96417
0.911646 6'0 4'5 5'0 1'1 6'1 11780 52'4 -5'5 58'1 ... ... 0.941116
0.890606 6'1 4'3 4'6 1'1 5'7 11800 54'2 -5'4 59'6 59'6 58'7 0.922034
0.76417 4'3 3'2 3'4 0'7 4'3 11900 62'6 -5'7 68'5 ... ... 0.809402
0.653698 3'4 2'4 2'5 0'6 3'3 12000 71'6 -6'0 77'6 ... ... 0.712443
0.542972 2'5 1'7 2'0 0'4 2'4 12100 80'7 -6'2 87'1 ... ... 0.617971
0.46282 2'0 1'4 1'5 0'3 2'0 12200 90'3 -6'2 96'5 ... ... 0.550334
0.395757 ... ... 1'2 0'3 1'5 12300 99'7 -6'3 106'2 ... ... 0.482849
0.327217 1'0 1'0 1'0 0'2 1'2 12400 109'4 -6'4 116'0 ... ... 0.427506
0.275196 1'0 0'7 0'7 0'1 1'0 12500 119'2 -6'5 125'7 ... ... 0.38642
0.243459 0'7 0'7 0'6 0'1 0'7 12600 129'1 -6'5 135'6 ... ... 0.360913
0.190076 ... ... 0'5 0'0 0'5 12700 138'7 -6'6 145'5 ... ... 0.322691
0.158471 ... ... 0'4 0'0 0'4 12800 148'6 -6'6 155'4 ... ... 0.300179
0.152511 0'4 0'4 0'4 0'0 0'4 12900 158'6 -6'6 165'4 ... ... 0.293635
0.121744 0'4 0'3 0'3 0'0 0'3 13000 168'5 -6'6 175'3 ... ... 0.273494
0.117586 ... ... 0'3 0'0 0'3 13100 178'5 -6'6 185'3 ... ... 0.268701
0.113777 ... ... 0'2 0'1 0'3 13200 188'5 -6'5 195'2 ... ... 0.264383
0.110291 0'2 0'2 0'2 0'1 0'3 13300 198'5 -6'5 205'2 ... ... 0.260477
0.081039 ... ... 0'2 0'0 0'2 13400 208'4 -6'6 215'2 ... ... 0.243752
0.07872 ... ... 0'1 0'1 0'2 13500 218'4 -6'6 225'2 ... ... 0.240906
0.046636 ... ... 0'1 0'0 0'1 13600 228'4 -6'6 235'2 ... ... 0.238316
0.045367 ... ... 0'1 0'0 0'1 13700 238'4 -6'6 245'2 ... ... 0.235954
0.044177 ... ... 0'1 0'0 0'1 13800 248'4 -6'6 255'2 ... ... 0.233795
0.043069 0'1 0'1 0'1 0'0 0'1 13900 258'4 -6'6 265'2 ... ... 0.231816
0.04204 0'1 0'1 0'1 0'0 0'1 14000 268'4 -6'6 275'2 ... ... 0.23
0.040158 ... ... 0'1 0'0 0'1 14200 288'4 -6'6 295'2 ... ... 0.226796
0.038483 ... ... 0'1 0'0 0'1 14400 308'4 -6'6 315'2 ... ... 0.224079
0.036993 ... ... 0'1 0'0 0'1 14600 328'4 -6'6 335'2 ... ... 0.221768
0.035646 ... ... 0'1 0'0 0'1 14800 348'4 -6'6 355'2 ... ... 0.219794
0.034428 ... ... 0'1 0'0 0'1 15000 368'4 -6'6 375'2 ... ... 0.218109
0.033318 ... ... 0'1 0'0 0'1 15200 388'4 -6'6 395'2 ... ... 0.216672
0.032302 ... ... 0'1 0'0 0'1 15400 408'4 -6'6 415'2 ... ... 0.215449
0.031373 ... ... 0'1 0'0 0'1 15600 428'4 -6'6 435'2 ... ... 0.214411
0.030517 ... ... 0'1 0'0 0'1 15800 448'4 -6'6 455'2 ... ... 0.213534
0.029717 ... ... 0'1 0'0 0'1 16000 468'4 -6'6 475'2 ... ... 0.212798
0.028976 ... ... 0'1 0'0 0'1 16200 488'4 -6'6 495'2 ... ... 0.212188
0.028291 ... ... 0'1 0'0 0'1 16400 508'4 -6'6 515'2 ... ... 0.21169
0.027653 ... ... 0'1 0'0 0'1 16600 528'4 -6'6 535'2 ... ... 0.211291
0.02705 ... ... 0'1 0'0 0'1 16800 548'4 -6'6 555'2 ... ... 0.21098
0.020847 ... ... 0'1 0'0 0'1 20000 868'4 -6'6 875'2 ... ... 0.213057
0.019665 ... ... 0'1 0'0 0'1 21000 968'4 -6'6 975'2 ... ... 0.215168
0.018678 ... ... 0'1 0'0 0'1 22000 1068'4 -6'6 1075'2 ... ... 0.217614
0.017845 ... ... 0'1 0'0 0'1 23000 1168'4 -6'6 1175'2 ... ... 0.220294
0.016499 ... ... 0'1 0'0 0'1 25000 1368'4 -6'6 1375'2 ... ... 0.226115
0.014274 ... ... 0'1 0'0 0'1 30000 1868'4 -6'6 1875'2 ... ... 0.241844

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.