DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1136'6
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
0.143051 ... ... 343'5 0'0 343'5 8100 0'1 0'0 0'1 ... ... 0.00728
0.145767 ... ... 333'5 0'0 333'5 8200 0'1 0'0 0'1 ... ... 0.007495
0.148566 ... ... 323'5 0'0 323'5 8300 0'1 0'0 0'1 ... ... 0.007721
0.15145 ... ... 313'5 0'0 313'5 8400 0'1 0'0 0'1 ... ... 0.007958
0.154426 ... ... 303'5 0'0 303'5 8500 0'1 0'0 0'1 ... ... 0.008209
0.1575 ... ... 293'5 0'0 293'5 8600 0'1 0'0 0'1 ... ... 0.008474
0.160678 ... ... 283'5 0'0 283'5 8700 0'1 0'0 0'1 ... ... 0.008756
0.163968 ... ... 273'5 0'0 273'5 8800 0'1 0'0 0'1 ... ... 0.009055
0.167377 ... ... 263'5 0'0 263'5 8900 0'1 0'0 0'1 ... ... 0.009375
0.170914 ... ... 253'5 0'0 253'5 9000 0'1 0'0 0'1 ... ... 0.009716
0.174588 ... ... 243'5 0'0 243'5 9100 0'1 0'0 0'1 ... ... 0.010082
0.178411 ... ... 233'5 0'0 233'5 9200 0'1 0'0 0'1 ... ... 0.010473
0.182392 ... ... 223'5 0'0 223'5 9300 0'1 0'0 0'1 ... ... 0.010896
0.186546 ... ... 213'5 0'0 213'5 9400 0'1 0'0 0'1 ... ... 0.011356
0.190887 ... ... 203'5 0'0 203'5 9500 0'1 0'0 0'1 ... ... 0.011853
0.195431 ... ... 193'5 0'0 193'5 9600 0'1 0'0 0'1 ... ... 0.012395
0.200197 ... ... 183'5 0'0 183'5 9700 0'1 0'0 0'1 ... ... 0.012993
0.205204 ... ... 173'5 0'0 173'5 9800 0'1 0'0 0'1 ... ... 0.013649
0.210477 ... ... 163'5 0'0 163'5 9900 0'1 0'0 0'1 ... ... 0.014377
0.216042 ... ... 153'5 0'0 153'5 10000 0'1 0'0 0'1 0'1 0'1 0.015193
0.220724 ... ... 145'5 0'0 145'5 10080 0'1 0'0 0'1 ... ... 0.015918
0.221929 ... ... 143'5 0'0 143'5 10100 0'1 0'0 0'1 ... ... 0.01611
0.223148 ... ... 141'5 0'0 141'5 10120 0'1 0'0 0'1 ... ... 0.016308
0.224382 ... ... 139'5 0'0 139'5 10140 0'1 0'0 0'1 ... ... 0.016511
0.225631 ... ... 137'5 0'0 137'5 10160 0'1 0'0 0'1 ... ... 0.01672
0.226895 ... ... 135'5 0'0 135'5 10180 0'1 0'0 0'1 ... ... 0.016933
0.228174 ... ... 133'5 0'0 133'5 10200 0'1 0'0 0'1 ... ... 0.017153
0.229469 ... ... 131'5 0'0 131'5 10220 0'1 0'0 0'1 ... ... 0.017379
0.23078 ... ... 129'5 0'0 129'5 10240 0'1 0'0 0'1 ... ... 0.017612
0.232108 ... ... 127'5 0'0 127'5 10260 0'1 0'0 0'1 ... ... 0.017851
0.233453 ... ... 125'5 0'0 125'5 10280 0'1 0'0 0'1 ... ... 0.018098
0.234815 ... ... 123'5 0'0 123'5 10300 0'1 0'0 0'1 0'1 0'1 0.018353
0.236195 ... ... 121'5 0'0 121'5 10320 0'1 0'0 0'1 ... ... 0.018615
0.237593 ... ... 119'5 0'0 119'5 10340 0'1 0'0 0'1 ... ... 0.018885
0.239009 ... ... 117'5 0'0 117'5 10360 0'1 0'0 0'1 ... ... 0.019161
0.240445 ... ... 115'5 0'0 115'5 10380 0'1 0'0 0'1 ... ... 0.019448
0.241899 ... ... 113'5 0'0 113'5 10400 0'1 0'0 0'1 ... ... 0.019745
0.243373 ... ... 111'5 0'0 111'5 10420 0'1 0'0 0'1 ... ... 0.020053
0.244868 ... ... 109'5 0'0 109'5 10440 0'1 0'0 0'1 ... ... 0.020371
0.246383 ... ... 107'5 0'0 107'5 10460 0'1 0'0 0'1 ... ... 0.020701
0.24792 ... ... 105'5 0'0 105'5 10480 0'1 0'0 0'1 ... ... 0.021043
0.249478 ... ... 103'5 0'0 103'5 10500 0'1 0'0 0'1 ... ... 0.021396
0.251059 ... ... 101'5 0'0 101'5 10520 0'1 0'0 0'1 ... ... 0.02176
0.252662 ... ... 99'5 0'0 99'5 10540 0'1 0'0 0'1 ... ... 0.02214
0.254288 ... ... 97'5 0'0 97'5 10560 0'1 0'0 0'1 ... ... 0.022536
0.255938 ... ... 95'5 0'0 95'5 10580 0'1 0'0 0'1 ... ... 0.02295
0.257612 ... ... 93'5 0'0 93'5 10600 0'1 0'0 0'1 ... ... 0.02338
0.259311 ... ... 91'5 0'0 91'5 10620 0'1 0'0 0'1 ... ... 0.023829
0.261036 ... ... 89'5 0'0 89'5 10640 0'1 0'0 0'1 0'1 0'1 0.024293
0.262786 ... ... 87'5 0'0 87'5 10660 0'1 0'0 0'1 ... ... 0.024778
0.264563 ... ... 85'5 0'0 85'5 10680 0'1 0'0 0'1 ... ... 0.025287
0.25823 81'2 81'2 83'5 -2'3 81'2 10700 0'1 0'0 0'1 0'1 0'1 0.025824
0.268199 ... ... 81'5 0'0 81'5 10720 0'1 0'0 0'1 ... ... 0.026386
0.270058 ... ... 79'5 0'0 79'5 10740 0'1 0'0 0'1 ... ... 0.026975
0.271947 ... ... 77'5 0'0 77'5 10760 0'1 0'0 0'1 0'1 0'1 0.027591
0.273865 ... ... 75'5 0'0 75'5 10780 0'1 0'0 0'1 ... ... 0.02824
0.10134 58'4 57'6 73'5 -15'7 57'6 10800 0'1 0'0 0'1 0'1 0'1 0.02893
0.27779 ... ... 71'5 0'0 71'5 10820 0'1 0'0 0'1 ... ... 0.029661
0.279798 ... ... 69'5 0'0 69'5 10840 0'1 0'0 0'1 ... ... 0.03043
0.281837 ... ... 67'5 0'0 67'5 10860 0'1 0'0 0'1 0'1 0'1 0.031244
0.283908 ... ... 65'5 0'0 65'5 10880 0'1 0'0 0'1 ... ... 0.032114
0.286011 ... ... 63'5 0'0 63'5 10900 0'1 -0'1 0'2 0'1 0'1 0.033046
0.288452 ... ... 61'6 0'0 61'6 10920 0'2 0'0 0'2 0'2 0'2 0.052787
0.290609 ... ... 59'6 0'0 59'6 10940 0'2 0'0 0'2 ... ... 0.05433
0.292797 ... ... 57'6 0'0 57'6 10960 0'3 0'1 0'2 0'3 0'2 0.071103
0.295015 ... ... 55'6 0'0 55'6 10980 0'2 0'0 0'2 0'2 0'2 0.057758
0.060761 37'0 37'0 53'6 -16'6 37'0 11000 0'2 0'0 0'2 0'4 0'2 0.059675
0.299795 ... ... 51'7 0'0 51'7 11020 0'2 -0'1 0'3 0'2 0'2 0.061753
0.302088 ... ... 49'7 0'0 49'7 11040 0'3 0'0 0'3 0'3 0'3 0.080754
0.304405 ... ... 47'7 0'0 47'7 11060 0'4 0'1 0'3 0'4 0'4 0.09774
0.306959 ... ... 46'0 0'0 46'0 11080 0'5 0'1 0'4 0'5 0'5 0.113533
0.260048 32'2 32'2 44'0 -11'6 32'2 11100 0'5 0'1 0'4 1'0 0'4 0.117762
0.179526 26'2 26'2 42'1 -15'7 26'2 11120 0'5 0'0 0'5 ... ... 0.122425
0.314197 ... ... 40'1 0'0 40'1 11140 1'0 0'3 0'5 1'0 0'7 0.157603
0.316699 ... ... 38'2 0'0 38'2 11160 1'0 0'2 0'6 1'2 1'0 0.163924
0.297361 26'7 26'7 36'3 -9'4 26'7 11180 1'2 0'3 0'7 1'2 1'0 0.186378
0.321557 ... ... 34'4 0'0 34'4 11200 1'4 0'4 1'0 2'2 1'3 0.207086
0.267575 18'1 18'1 32'6 -14'5 18'1 11220 2'0 0'6 1'2 2'3 2'0 0.235451
0.301277 18'6 18'6 30'7 -12'1 18'6 11240 2'3 1'0 1'3 2'7 2'1 0.255778
0.328344 ... ... 29'1 0'0 29'1 11260 3'0 1'3 1'5 3'0 2'2 0.278638
0.330309 ... ... 27'3 0'0 27'3 11280 4'0 2'1 1'7 4'0 3'2 0.300739
0.315215 16'6 11'5 25'5 -14'0 11'5 11300 4'3 2'2 2'1 5'0 3'0 0.312353
0.333535 ... ... 24'0 0'0 24'0 11320 4'1 1'5 2'4 4'5 4'1 0.319699
0.33467 ... ... 22'3 0'0 22'3 11340 5'0 2'1 2'7 5'0 3'6 0.330134
0.335324 9'6 9'6 20'7 -11'1 9'6 11360 6'6 3'3 3'3 7'0 5'7 0.335207
0.335027 8'1 6'6 19'2 -12'4 6'6 11380 8'6 5'0 3'6 8'6 6'5 0.335161
0.330956 14'4 5'6 17'7 -12'0 5'7 11400 9'0 4'5 4'3 10'0 5'0 0.330778
0.322446 7'4 4'7 16'3 -11'4 4'7 11420 9'3 4'4 4'7 9'3 8'5 0.318919
0.313047 10'0 4'2 15'0 -10'4 4'4 11440 10'2 4'6 5'4 10'2 9'0 0.299001
0.300993 4'7 4'0 13'6 -9'6 4'0 11460 12'4 6'2 6'2 12'4 9'1 0.292263
0.285001 10'1 3'3 12'4 -9'1 3'3 11480 7'0 0'0 7'0 ... ... 0
0.26521 9'0 2'6 11'3 -8'5 2'6 11500 15'0 7'1 7'7 15'0 9'4 0.236721
0.27858 7'7 4'0 10'2 -6'2 4'0 11520 12'3 3'5 8'6 13'0 12'3 0
0.27026 3'7 3'7 9'2 -5'3 3'7 11540 14'7 5'1 9'6 14'7 14'7 0
0.220797 4'4 2'0 8'3 -6'3 2'0 11560 19'0 8'1 10'7 19'0 19'0 0
0.260248 4'0 4'0 7'4 -3'4 4'0 11580 12'0 0'0 12'0 ... ... 0
0.203341 5'2 1'6 6'6 -4'7 1'7 11600 13'2 0'0 13'2 ... ... 0
0.15392 3'3 1'0 6'0 -5'0 1'0 11620 14'4 0'0 14'4 ... ... 0
0.18752 3'2 1'6 5'3 -3'5 1'6 11640 15'7 0'0 15'7 ... ... 0
0.253518 ... ... 4'7 0'0 4'7 11660 17'3 0'0 17'3 ... ... 0
0.242351 ... ... 4'3 0'0 4'3 11680 18'7 0'0 18'7 ... ... 0
0.096448 3'0 0'4 3'7 -3'3 0'4 11700 20'3 0'0 20'3 ... ... 0
0.132866 1'0 1'0 3'4 -2'4 1'0 11720 22'0 0'0 22'0 ... ... 0
0.207363 ... ... 3'1 0'0 3'1 11740 23'5 0'0 23'5 ... ... 0
0.09968 0'6 0'5 2'6 -2'1 0'5 11760 25'2 0'0 25'2 ... ... 0
0.057613 0'2 0'2 2'3 -2'1 0'2 11780 30'2 3'3 26'7 30'2 30'2 0
0.056027 1'6 0'2 2'1 -1'7 0'2 11800 31'7 3'2 28'5 31'7 31'7 0
0.158296 ... ... 1'7 0'0 1'7 11820 30'3 0'0 30'3 ... ... 0
0.080015 1'2 0'4 1'6 -1'2 0'4 11840 32'2 0'0 32'2 ... ... 0
0.138169 ... ... 1'4 0'0 1'4 11860 34'0 0'0 34'0 ... ... 0
0.032468 0'1 0'1 1'3 -1'2 0'1 11880 35'7 0'0 35'7 ... ... 0
0.063363 0'7 0'3 1'2 -0'7 0'3 11900 37'6 0'0 37'6 ... ... 0
0.062037 0'3 0'3 1'1 -0'6 0'3 11920 39'4 0'0 39'4 ... ... 0
0.060781 0'3 0'3 1'0 -0'5 0'3 11940 41'4 0'0 41'4 ... ... 0
0.046418 0'4 0'2 0'7 -0'5 0'2 11960 43'3 0'0 43'3 ... ... 0
0.087306 ... ... 0'6 0'0 0'6 11980 45'2 0'0 45'2 ... ... 0
0.028362 0'4 0'1 0'5 -0'4 0'1 12000 47'1 0'0 47'1 ... ... 0
0.076191 ... ... 0'5 0'0 0'5 12020 49'1 0'0 49'1 ... ... 0
0.065817 ... ... 0'4 0'0 0'4 12040 51'0 0'0 51'0 ... ... 0
0.06474 ... ... 0'4 0'0 0'4 12060 53'0 0'0 53'0 ... ... 0
0.053531 ... ... 0'3 0'0 0'3 12080 54'7 0'0 54'7 ... ... 0
0.052669 ... ... 0'3 0'0 0'3 12100 56'7 0'0 56'7 ... ... 0
0.040131 0'2 0'2 0'3 -0'1 0'2 12120 58'7 0'0 58'7 ... ... 0
0.039492 ... ... 0'2 0'0 0'2 12140 60'6 0'0 60'6 ... ... 0
0.037714 ... ... 0'2 0'0 0'2 12200 66'6 0'0 66'6 ... ... 0
0.022029 ... ... 0'1 0'0 0'1 12300 76'5 0'0 76'5 ... ... 0
0.020611 ... ... 0'1 0'0 0'1 12400 86'5 0'0 86'5 ... ... 0
0.019397 ... ... 0'1 0'0 0'1 12500 96'5 0'0 96'5 ... ... 0
0.018353 ... ... 0'1 0'0 0'1 12600 106'5 0'0 106'5 ... ... 0
0.017437 ... ... 0'1 0'0 0'1 12700 116'5 0'0 116'5 ... ... 0
0.016631 ... ... 0'1 0'0 0'1 12800 126'5 0'0 126'5 ... ... 0
0.015912 ... ... 0'1 0'0 0'1 12900 136'5 0'0 136'5 ... ... 0
0.015269 ... ... 0'1 0'0 0'1 13000 146'5 0'0 146'5 ... ... 0
0.014687 ... ... 0'1 0'0 0'1 13100 156'5 0'0 156'5 ... ... 0
0.01416 ... ... 0'1 0'0 0'1 13200 166'5 0'0 166'5 ... ... 0
0.01368 ... ... 0'1 0'0 0'1 13300 176'5 0'0 176'5 ... ... 0
0.013239 ... ... 0'1 0'0 0'1 13400 186'5 0'0 186'5 ... ... 0
0.012833 ... ... 0'1 0'0 0'1 13500 196'5 0'0 196'5 ... ... 0
0.01246 ... ... 0'1 0'0 0'1 13600 206'5 0'0 206'5 ... ... 0
0.012114 ... ... 0'1 0'0 0'1 13700 216'5 0'0 216'5 ... ... 0
0.01179 ... ... 0'1 0'0 0'1 13800 226'5 0'0 226'5 ... ... 0
0.011488 ... ... 0'1 0'0 0'1 13900 236'5 0'0 236'5 ... ... 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.