DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1055'0
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 ... ... 551'4 0'0 551'4 5000 0'1 0'0 0'1 ... ... 0.003745
0 ... ... 531'4 0'0 531'4 5200 0'1 0'0 0'1 ... ... 0.003921
0 ... ... 511'4 0'0 511'4 5400 0'1 0'0 0'1 ... ... 0.004107
0 ... ... 491'4 0'0 491'4 5600 0'1 0'0 0'1 ... ... 0.004304
0 ... ... 471'4 0'0 471'4 5800 0'1 0'0 0'1 ... ... 0.004514
0 ... ... 451'4 0'0 451'4 6000 0'1 0'0 0'1 ... ... 0.004737
0 ... ... 431'4 0'0 431'4 6200 0'1 0'0 0'1 ... ... 0.004977
0 ... ... 411'5 0'0 411'5 6400 0'1 0'0 0'1 ... ... 0.005234
0 ... ... 391'5 0'0 391'5 6600 0'1 0'0 0'1 ... ... 0.005511
0 ... ... 371'5 0'0 371'5 6800 0'1 0'0 0'1 ... ... 0.005811
0 ... ... 351'5 0'0 351'5 7000 0'1 0'0 0'1 ... ... 0.006139
0 ... ... 331'5 0'0 331'5 7200 0'1 0'0 0'1 ... ... 0.006496
0 ... ... 311'5 0'0 311'5 7400 0'1 0'0 0'1 ... ... 0.006891
0 ... ... 291'5 0'0 291'5 7600 0'1 0'0 0'1 ... ... 0.007327
0 ... ... 271'5 0'0 271'5 7800 0'1 0'0 0'1 ... ... 0.007813
0 ... ... 251'5 0'0 251'5 8000 0'1 0'0 0'1 ... ... 0.008362
0 ... ... 241'5 0'0 241'5 8100 0'1 0'0 0'1 ... ... 0.008663
0 ... ... 231'5 0'0 231'5 8200 0'1 0'0 0'1 ... ... 0.008985
0 ... ... 221'5 0'0 221'5 8300 0'1 0'0 0'1 ... ... 0.00933
0 ... ... 211'5 0'0 211'5 8400 0'1 0'0 0'1 ... ... 0.009699
0 ... ... 201'5 0'0 201'5 8500 0'1 0'0 0'1 ... ... 0.0101
0 ... ... 191'5 0'0 191'5 8600 0'1 0'0 0'1 ... ... 0.010533
0 ... ... 181'5 0'0 181'5 8700 0'1 0'0 0'1 ... ... 0.011003
0 ... ... 171'5 0'0 171'5 8800 0'1 0'0 0'1 ... ... 0.011516
0 ... ... 161'5 0'0 161'5 8900 0'1 0'0 0'1 ... ... 0.012082
0 ... ... 151'5 0'0 151'5 9000 0'1 0'0 0'1 ... ... 0.012703
0 ... ... 141'5 0'0 141'5 9100 0'1 0'0 0'1 ... ... 0.013394
0 ... ... 131'5 0'0 131'5 9200 0'1 0'0 0'1 ... ... 0.014168
0 ... ... 121'5 0'0 121'5 9300 0'1 0'0 0'1 ... ... 0.01504
0 ... ... 111'5 0'0 111'5 9400 0'1 0'0 0'1 ... ... 0.016033
0 ... ... 101'5 0'0 101'5 9500 0'1 0'0 0'1 ... ... 0.017177
0 ... ... 91'5 0'0 91'5 9600 0'1 0'0 0'1 ... ... 0.01851
0 ... ... 81'5 0'0 81'5 9700 0'1 0'0 0'1 ... ... 0.02009
0 ... ... 71'5 0'0 71'5 9800 0'1 0'0 0'1 ... ... 0.022002
0 ... ... 61'5 0'0 61'5 9900 0'1 0'0 0'1 ... ... 0.024365
0 ... ... 53'5 0'0 53'5 9980 0'1 0'0 0'1 ... ... 0.026713
0 ... ... 51'5 0'0 51'5 10000 0'1 0'0 0'1 ... ... 0.027387
0 ... ... 49'5 0'0 49'5 10020 0'1 0'0 0'1 ... ... 0.028097
0 ... ... 47'5 0'0 47'5 10040 0'1 0'0 0'1 ... ... 0.028848
0 ... ... 45'5 0'0 45'5 10060 0'1 0'0 0'1 ... ... 0.029649
0 ... ... 43'5 0'0 43'5 10080 0'1 0'0 0'1 ... ... 0.030507
0 42'0 42'0 41'5 0'3 42'0 10100 0'1 0'0 0'1 ... ... 0.03142
0 ... ... 39'5 0'0 39'5 10120 0'1 0'0 0'1 ... ... 0.032396
0 ... ... 37'5 0'0 37'5 10140 0'1 0'0 0'1 ... ... 0.033449
0 ... ... 35'5 0'0 35'5 10160 0'1 0'0 0'1 ... ... 0.034588
0 ... ... 33'5 0'0 33'5 10180 0'1 0'0 0'1 ... ... 0.035813
0 ... ... 31'5 0'0 31'5 10200 0'1 0'0 0'1 ... ... 0.037149
0 ... ... 29'5 0'0 29'5 10220 0'1 0'0 0'1 ... ... 0.038611
0 ... ... 27'5 0'0 27'5 10240 0'1 0'0 0'1 ... ... 0.040208
0 ... ... 25'5 0'0 25'5 10260 0'1 0'0 0'1 ... ... 0.041978
0 ... ... 23'6 0'0 23'6 10280 0'1 -0'1 0'2 0'1 0'1 0.043939
0 ... ... 21'6 0'0 21'6 10300 0'2 0'0 0'2 ... ... 0.069633
0 ... ... 19'6 0'0 19'6 10320 0'2 0'0 0'2 ... ... 0.073059
0 ... ... 17'7 0'0 17'7 10340 0'2 -0'1 0'3 0'2 0'2 0.076934
0 ... ... 16'0 0'0 16'0 10360 0'2 -0'2 0'4 0'2 0'2 0.08136
0 ... ... 14'2 0'0 14'2 10380 0'6 0'0 0'6 ... ... 0.146789
0 ... ... 12'3 0'0 12'3 10400 0'4 -0'3 0'7 0'4 0'4 0.129929
0 ... ... 10'6 0'0 10'6 10420 0'5 -0'5 1'2 0'5 0'5 0.152445
0 ... ... 9'1 0'0 9'1 10440 1'5 0'0 1'5 ... ... 0.223999
0 ... ... 7'5 0'0 7'5 10460 2'1 0'0 2'1 ... ... 0.250473
0 ... ... 6'1 0'0 6'1 10480 2'5 0'0 2'5 ... ... 0.271884
0.285514 7'6 6'6 4'7 2'7 7'6 10500 1'7 -1'4 3'3 1'7 1'4 0.272146
0.276487 4'2 4'2 3'7 0'3 4'2 10520 4'3 0'0 4'3 ... ... 0.304379
0.307684 ... ... 3'1 0'0 3'1 10540 5'5 0'0 5'5 ... ... 0.310672
0.309731 3'1 3'1 2'3 0'6 3'1 10560 4'0 -2'7 6'7 4'0 4'0 0.309592
0.300927 3'1 3'1 1'7 1'2 3'1 10580 8'3 0'0 8'3 ... ... 0.307088
0.282178 2'6 2'2 1'3 1'0 2'3 10600 6'0 -3'7 9'7 10'0 6'0 0.243329
0.242503 1'3 1'3 1'1 0'2 1'3 10620 7'3 -4'2 11'5 7'3 7'3 0.161063
0.228159 1'3 1'3 0'7 0'4 1'3 10640 13'3 0'0 13'3 ... ... 0.283492
0.195616 1'0 1'0 0'5 0'3 1'0 10660 15'1 0'0 15'1 ... ... 0.274223
0.140354 ... ... 0'4 0'0 0'4 10680 17'0 0'0 17'0 ... ... 0.266008
0.145446 0'5 0'4 0'3 0'2 0'5 10700 14'2 -4'5 18'7 16'1 14'2 0
0.10837 ... ... 0'3 0'0 0'3 10720 20'7 0'0 20'7 ... ... 0.251759
0.082839 ... ... 0'2 0'0 0'2 10740 22'6 0'0 22'6 ... ... 0.244178
0.078481 ... ... 0'2 0'0 0'2 10760 24'6 0'0 24'6 ... ... 0.23872
0.07467 0'2 0'2 0'2 0'0 0'2 10780 26'6 0'0 26'6 ... ... 0.233614
0.071303 ... ... 0'2 0'0 0'2 10800 28'6 0'0 28'6 ... ... 0.228821
0.045078 ... ... 0'1 0'0 0'1 10820 30'5 0'0 30'5 ... ... 0.222211
0.043149 ... ... 0'1 0'0 0'1 10840 28'0 -4'5 32'5 28'0 28'0 0
0.041408 ... ... 0'1 0'0 0'1 10860 31'0 -3'5 34'5 31'0 31'0 0.004968
0.039838 ... ... 0'1 0'0 0'1 10880 36'5 0'0 36'5 ... ... 0.210074
0.038402 ... ... 0'1 0'0 0'1 10900 38'5 0'0 38'5 ... ... 0.206454
0.037092 0'1 0'1 0'1 0'0 0'1 10920 40'5 0'0 40'5 ... ... 0.203017
0.035891 ... ... 0'1 0'0 0'1 10940 42'5 0'0 42'5 ... ... 0.19975
0.034775 ... ... 0'1 0'0 0'1 10960 44'5 0'0 44'5 ... ... 0.196635
0.033744 ... ... 0'1 0'0 0'1 10980 46'5 0'0 46'5 ... ... 0.193665
0.03279 ... ... 0'1 0'0 0'1 11000 48'5 0'0 48'5 ... ... 0.190828
0.031898 ... ... 0'1 0'0 0'1 11020 50'5 0'0 50'5 ... ... 0.188113
0.031059 ... ... 0'1 0'0 0'1 11040 52'5 0'0 52'5 ... ... 0.185512
0.030278 ... ... 0'1 0'0 0'1 11060 54'5 0'0 54'5 ... ... 0.183019
0.029546 ... ... 0'1 0'0 0'1 11080 56'5 0'0 56'5 ... ... 0.180624
0.028854 ... ... 0'1 0'0 0'1 11100 58'5 0'0 58'5 ... ... 0.178322
0.028197 ... ... 0'1 0'0 0'1 11120 60'5 0'0 60'5 ... ... 0.176108
0.027578 ... ... 0'1 0'0 0'1 11140 62'5 0'0 62'5 ... ... 0.173975
0.026996 ... ... 0'1 0'0 0'1 11160 64'5 0'0 64'5 ... ... 0.171919
0.026443 ... ... 0'1 0'0 0'1 11180 66'5 0'0 66'5 ... ... 0.169935
0.025915 ... ... 0'1 0'0 0'1 11200 68'5 0'0 68'5 ... ... 0.168019
0.025411 ... ... 0'1 0'0 0'1 11220 70'5 0'0 70'5 ... ... 0.166168
0.02493 ... ... 0'1 0'0 0'1 11240 72'5 0'0 72'5 ... ... 0.164377
0.024475 0'1 0'1 0'1 0'0 0'1 11260 71'4 -3'1 74'5 73'0 71'1 0.060373
0.024041 ... ... 0'1 0'0 0'1 11280 76'5 0'0 76'5 ... ... 0.160967
0.023626 ... ... 0'1 0'0 0'1 11300 78'5 0'0 78'5 ... ... 0.15934
0.023224 ... ... 0'1 0'0 0'1 11320 80'5 0'0 80'5 ... ... 0.157763
0.02284 ... ... 0'1 0'0 0'1 11340 82'5 0'0 82'5 ... ... 0.156232
0.022471 ... ... 0'1 0'0 0'1 11360 84'5 0'0 84'5 ... ... 0.154746
0.022116 ... ... 0'1 0'0 0'1 11380 86'5 0'0 86'5 ... ... 0.153302
0.021779 ... ... 0'1 0'0 0'1 11400 88'5 0'0 88'5 ... ... 0.1519
0.021454 ... ... 0'1 0'0 0'1 11420 90'5 0'0 90'5 ... ... 0.150535
0.021139 ... ... 0'1 0'0 0'1 11440 92'5 0'0 92'5 ... ... 0.149207
0.020835 ... ... 0'1 0'0 0'1 11460 94'5 0'0 94'5 ... ... 0.147914
0.020541 ... ... 0'1 0'0 0'1 11480 96'5 0'0 96'5 ... ... 0.146655
0.020258 ... ... 0'1 0'0 0'1 11500 98'5 0'0 98'5 ... ... 0.145429
0.019984 ... ... 0'1 0'0 0'1 11520 100'5 0'0 100'5 ... ... 0.144234
0.01972 ... ... 0'1 0'0 0'1 11540 102'5 0'0 102'5 ... ... 0.143069
0.019466 ... ... 0'1 0'0 0'1 11560 104'5 0'0 104'5 ... ... 0.141932
0.019221 0'1 0'1 0'1 0'0 0'1 11580 106'5 0'0 106'5 ... ... 0.140822
0.018981 ... ... 0'1 0'0 0'1 11600 108'5 0'0 108'5 ... ... 0.139738
0.018748 ... ... 0'1 0'0 0'1 11620 110'5 0'0 110'5 ... ... 0.138679
0.018523 ... ... 0'1 0'0 0'1 11640 112'5 0'0 112'5 ... ... 0.137645
0.018304 ... ... 0'1 0'0 0'1 11660 114'5 0'0 114'5 ... ... 0.136635
0.018092 ... ... 0'1 0'0 0'1 11680 116'5 0'0 116'5 ... ... 0.135648
0.017886 ... ... 0'1 0'0 0'1 11700 118'5 0'0 118'5 ... ... 0.134682
0.017686 ... ... 0'1 0'0 0'1 11720 120'5 0'0 120'5 ... ... 0.133737
0.017492 ... ... 0'1 0'0 0'1 11740 122'5 0'0 122'5 ... ... 0.132812
0.017304 ... ... 0'1 0'0 0'1 11760 124'5 0'0 124'5 ... ... 0.131906
0.01712 ... ... 0'1 0'0 0'1 11780 126'5 0'0 126'5 ... ... 0.131019
0.016941 ... ... 0'1 0'0 0'1 11800 128'5 0'0 128'5 ... ... 0.130151
0.016766 ... ... 0'1 0'0 0'1 11820 130'5 0'0 130'5 ... ... 0.129301
0.016596 ... ... 0'1 0'0 0'1 11840 132'5 0'0 132'5 ... ... 0.128467
0.016431 ... ... 0'1 0'0 0'1 11860 134'5 0'0 134'5 ... ... 0.127651
0.016269 ... ... 0'1 0'0 0'1 11880 136'5 0'0 136'5 ... ... 0.12685
0.016112 ... ... 0'1 0'0 0'1 11900 138'5 0'0 138'5 ... ... 0.126064
0.015958 ... ... 0'1 0'0 0'1 11920 140'5 0'0 140'5 ... ... 0.125294
0.015809 ... ... 0'1 0'0 0'1 11940 142'5 0'0 142'5 ... ... 0.124538
0.01538 ... ... 0'1 0'0 0'1 12000 148'5 0'0 148'5 ... ... 0.122352
0.014727 0'1 0'1 0'1 0'0 0'1 12100 158'5 0'0 158'5 ... ... 0.118963
0.014143 ... ... 0'1 0'0 0'1 12200 168'5 0'0 168'5 ... ... 0.115853
0.013612 ... ... 0'1 0'0 0'1 12300 178'5 0'0 178'5 ... ... 0.112986
0.013132 ... ... 0'1 0'0 0'1 12400 188'5 0'0 188'5 ... ... 0.110334
0.012695 ... ... 0'1 0'0 0'1 12500 198'5 0'0 198'5 ... ... 0.107872
0.012292 ... ... 0'1 0'0 0'1 12600 208'5 0'0 208'5 ... ... 0.105577
0.011921 ... ... 0'1 0'0 0'1 12700 218'5 0'0 218'5 ... ... 0.103434
0.01158 ... ... 0'1 0'0 0'1 12800 228'5 0'0 228'5 ... ... 0.101426
0.011264 ... ... 0'1 0'0 0'1 12900 238'5 0'0 238'5 ... ... 0.09954
0.010968 ... ... 0'1 0'0 0'1 13000 248'5 0'0 248'5 ... ... 0.097764
0.010692 ... ... 0'1 0'0 0'1 13100 258'5 0'0 258'5 ... ... 0.096089
0.010435 ... ... 0'1 0'0 0'1 13200 268'5 0'0 268'5 ... ... 0.094506
0.010195 ... ... 0'1 0'0 0'1 13300 278'5 0'0 278'5 ... ... 0.093007
0.009968 ... ... 0'1 0'0 0'1 13400 288'5 0'0 288'5 ... ... 0.091585
0.009754 ... ... 0'1 0'0 0'1 13500 298'5 0'0 298'5 ... ... 0.090233
0.009552 ... ... 0'1 0'0 0'1 13600 308'5 0'0 308'5 ... ... 0.088947
0.009362 ... ... 0'1 0'0 0'1 13700 318'5 0'0 318'5 ... ... 0.087722
0.009182 ... ... 0'1 0'0 0'1 13800 328'5 0'0 328'5 ... ... 0.086553
0.009011 ... ... 0'1 0'0 0'1 13900 338'5 0'0 338'5 ... ... 0.085435
0.008848 ... ... 0'1 0'0 0'1 14000 348'5 0'0 348'5 ... ... 0.084367
0.008547 ... ... 0'1 0'0 0'1 14200 368'5 0'0 368'5 ... ... 0.082362
0.008272 ... ... 0'1 0'0 0'1 14400 388'5 0'0 388'5 ... ... 0.080516
0.008021 ... ... 0'1 0'0 0'1 14600 408'5 0'0 408'5 ... ... 0.07881
0.007791 ... ... 0'1 0'0 0'1 14800 428'4 0'0 428'4 ... ... 0.075712
0.00758 ... ... 0'1 0'0 0'1 15000 448'4 0'0 448'4 ... ... 0.074262
0.007383 ... ... 0'1 0'0 0'1 15200 468'4 0'0 468'4 ... ... 0.072909
0.0072 ... ... 0'1 0'0 0'1 15400 488'4 0'0 488'4 ... ... 0.071643
0.007031 ... ... 0'1 0'0 0'1 15600 508'4 0'0 508'4 ... ... 0.070456
0.006873 ... ... 0'1 0'0 0'1 15800 528'4 0'0 528'4 ... ... 0.06934
0.006725 ... ... 0'1 0'0 0'1 16000 548'4 0'0 548'4 ... ... 0.068289
0.006586 ... ... 0'1 0'0 0'1 16200 568'4 0'0 568'4 ... ... 0.067298
0.006455 ... ... 0'1 0'0 0'1 16400 588'4 0'0 588'4 ... ... 0.066361
0.006333 ... ... 0'1 0'0 0'1 16600 608'4 0'0 608'4 ... ... 0.065473
0.006216 ... ... 0'1 0'0 0'1 16800 628'4 0'0 628'4 ... ... 0.064631
0.004962 ... ... 0'1 0'0 0'1 20000 948'4 0'0 948'4 ... ... 0.055298
0.004711 ... ... 0'1 0'0 0'1 21000 1048'4 0'0 1048'4 ... ... 0.053388
0.0045 ... ... 0'1 0'0 0'1 22000 1148'4 0'0 1148'4 ... ... 0.051766
0.004318 ... ... 0'1 0'0 0'1 23000 1248'4 0'0 1248'4 ... ... 0.050371
0.004021 ... ... 0'1 0'0 0'1 25000 1448'4 0'0 1448'4 ... ... 0.048097
0.00352 ... ... 0'1 0'0 0'1 30000 1948'4 0'0 1948'4 ... ... 0.044299

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.