DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'4
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 ... ... 628'0 0'0 628'0 5000 0'1 0'0 0'1 ... ... 0.012216
0 ... ... 608'0 0'0 608'0 5200 0'1 0'0 0'1 ... ... 0.012748
0 ... ... 588'0 0'0 588'0 5400 0'1 0'0 0'1 ... ... 0.013303
0 ... ... 568'0 0'0 568'0 5600 0'1 0'0 0'1 ... ... 0.013887
0 ... ... 548'0 0'0 548'0 5800 0'1 0'0 0'1 ... ... 0.014503
0 ... ... 528'0 0'0 528'0 6000 0'1 0'0 0'1 ... ... 0.015154
0 ... ... 508'0 0'0 508'0 6200 0'1 0'0 0'1 ... ... 0.015841
0 ... ... 488'0 0'0 488'0 6400 0'1 0'0 0'1 ... ... 0.016572
0 ... ... 468'0 0'0 468'0 6600 0'1 0'0 0'1 ... ... 0.017351
0 ... ... 448'0 0'0 448'0 6800 0'1 0'0 0'1 ... ... 0.018182
0 ... ... 428'0 0'0 428'0 7000 0'1 0'0 0'1 ... ... 0.019075
0 ... ... 408'0 0'0 408'0 7200 0'1 0'0 0'1 ... ... 0.020036
0 ... ... 388'0 0'0 388'0 7400 0'1 0'0 0'1 ... ... 0.021073
0 ... ... 368'0 0'0 368'0 7600 0'1 0'0 0'1 ... ... 0.022199
0 ... ... 348'0 0'0 348'0 7800 0'1 0'0 0'1 ... ... 0.023427
0 ... ... 328'0 0'0 328'0 8000 0'1 0'0 0'1 ... ... 0.024772
0 ... ... 318'0 0'0 318'0 8100 0'1 0'0 0'1 ... ... 0.025498
0 ... ... 308'0 0'0 308'0 8200 0'1 0'0 0'1 ... ... 0.026261
0 ... ... 298'0 0'0 298'0 8300 0'1 0'0 0'1 ... ... 0.027062
0 ... ... 288'0 0'0 288'0 8400 0'1 0'0 0'1 ... ... 0.027907
0 ... ... 278'0 0'0 278'0 8500 0'1 0'0 0'1 ... ... 0.028802
0 ... ... 268'0 0'0 268'0 8600 0'1 0'0 0'1 ... ... 0.029752
0 ... ... 258'0 0'0 258'0 8700 0'1 0'0 0'1 ... ... 0.03076
0 ... ... 248'0 0'0 248'0 8800 0'1 0'0 0'1 ... ... 0.031832
0 ... ... 238'0 0'0 238'0 8900 0'1 0'0 0'1 ... ... 0.032978
0 ... ... 228'0 0'0 228'0 9000 0'1 0'0 0'1 ... ... 0.034206
0 ... ... 218'0 0'0 218'0 9100 0'1 0'0 0'1 ... ... 0.035517
0 ... ... 208'0 0'0 208'0 9200 0'1 0'0 0'1 ... ... 0.036933
0 ... ... 198'0 0'0 198'0 9300 0'1 0'0 0'1 ... ... 0.038468
0 ... ... 188'0 0'0 188'0 9400 0'1 0'0 0'1 ... ... 0.040129
0 ... ... 178'0 0'0 178'0 9500 0'1 0'0 0'1 ... ... 0.041933
0 ... ... 168'0 0'0 168'0 9600 0'1 0'0 0'1 ... ... 0.043917
0 ... ... 158'0 0'0 158'0 9700 0'1 0'0 0'1 ... ... 0.046097
0 ... ... 148'0 0'0 148'0 9800 0'1 0'0 0'1 ... ... 0.048507
0 ... ... 138'0 0'0 138'0 9900 0'0 -0'1 0'1 0'1 0'0 0
0 ... ... 128'0 0'0 128'0 10000 0'2 0'1 0'1 0'2 0'2 0.08753
0 ... ... 118'1 0'0 118'1 10100 0'2 0'0 0'2 ... ... 0.092807
0 108'6 108'6 108'1 0'5 108'6 10200 0'2 -0'1 0'3 0'2 0'2 0.098818
0 ... ... 98'2 0'0 98'2 10300 0'3 -0'1 0'4 0'3 0'2 0.137567
0 ... ... 88'4 0'0 88'4 10400 0'5 0'0 0'5 ... ... 0.202089
0 ... ... 78'6 0'0 78'6 10500 0'7 0'0 0'7 0'7 0'5 0.264001
0.427613 72'2 67'2 69'2 3'0 72'2 10600 1'0 -0'3 1'3 1'0 1'0 0.307048
0 ... ... 61'6 0'0 61'6 10680 1'7 0'0 1'7 ... ... 0.449229
0 57'6 57'6 59'7 -2'1 57'6 10700 2'0 0'0 2'0 2'1 1'4 0.470195
0 ... ... 58'0 0'0 58'0 10720 2'1 0'0 2'1 ... ... 0.49101
0 ... ... 56'2 0'0 56'2 10740 1'7 -0'4 2'3 1'7 1'7 0.471908
0.105835 ... ... 54'4 0'0 54'4 10760 2'5 0'0 2'5 ... ... 0.555149
0.210421 ... ... 52'6 0'0 52'6 10780 2'1 -0'5 2'6 2'1 2'1 0.516321
0.286936 ... ... 51'0 0'0 51'0 10800 2'6 -0'2 3'0 3'1 2'3 0.584524
0.350492 ... ... 49'2 0'0 49'2 10820 3'3 0'0 3'3 ... ... 0.64257
0.406185 ... ... 47'4 0'0 47'4 10840 3'5 0'0 3'5 ... ... 0.669993
0.475354 ... ... 45'7 0'0 45'7 10860 3'7 0'0 3'7 ... ... 0.696734
0.535434 ... ... 44'2 0'0 44'2 10880 4'2 0'0 4'2 ... ... 0.729865
0 39'7 39'7 42'5 -2'6 39'7 10900 4'2 -0'3 4'5 4'5 4'2 0.741788
0.637808 ... ... 41'0 0'0 41'0 10920 5'0 0'0 5'0 ... ... 0.791369
0.682715 ... ... 39'3 0'0 39'3 10940 5'4 0'0 5'4 ... ... 0.82513
0.733132 ... ... 37'7 0'0 37'7 10960 6'1 0'1 6'0 6'1 6'1 0.860966
0.778693 ... ... 36'3 0'0 36'3 10980 5'4 -1'0 6'4 5'4 5'4 0.851684
0.735732 39'0 33'1 34'7 -1'3 33'4 11000 6'5 -0'3 7'0 7'7 5'2 0.90333
0.863736 ... ... 33'4 0'0 33'4 11020 7'3 -0'1 7'4 8'0 6'2 0.937023
0.902711 ... ... 32'1 0'0 32'1 11040 8'3 0'2 8'1 8'3 8'3 0.972179
0.937884 ... ... 30'6 0'0 30'6 11060 8'6 0'0 8'6 ... ... 0.992244
0.969753 ... ... 29'3 0'0 29'3 11080 8'7 -0'4 9'3 9'0 8'7 1.007695
0.998687 ... ... 28'0 0'0 28'0 11100 9'3 -0'5 10'0 11'1 8'0 1.028503
1.026927 ... ... 26'6 0'0 26'6 11120 9'1 -1'5 10'6 9'1 9'1 1.038812
1.056266 25'7 25'7 25'4 0'3 25'7 11140 10'4 -1'0 11'4 10'4 10'4 1.06731
1.085056 25'5 25'5 24'2 1'3 25'5 11160 9'7 -2'3 12'2 9'7 9'7 1.074647
1.075835 21'0 21'0 23'1 -2'1 21'0 11180 11'1 -2'0 13'1 11'1 11'1 1.096861
1.11345 22'7 20'0 21'7 0'6 22'5 11200 14'0 0'1 13'7 14'7 11'1 1.119989
1.128008 22'1 19'2 20'6 1'3 22'1 11220 12'0 -2'6 14'6 12'0 12'0 1.123396
1.135799 ... ... 19'6 0'0 19'6 11240 15'6 0'0 15'6 ... ... 1.139304
1.14437 ... ... 18'6 0'0 18'6 11260 15'7 -0'7 16'6 17'6 15'6 1.145503
1.150128 ... ... 17'6 0'0 17'6 11280 16'7 -0'7 17'6 16'7 16'5 1.150447
1.153161 20'0 14'4 16'6 0'2 17'0 11300 18'7 0'1 18'6 20'0 16'2 1.153119
1.153559 16'4 15'4 15'7 0'5 16'4 11320 18'7 -1'0 19'7 18'7 18'7 1.153602
1.151266 ... ... 15'0 0'0 15'0 11340 23'0 2'0 21'0 23'0 20'4 1.152673
1.146442 ... ... 14'1 0'0 14'1 11360 19'2 -2'7 22'1 19'2 19'2 1.146008
1.139307 ... ... 13'3 0'0 13'3 11380 19'4 -3'7 23'3 19'4 19'4 1.136012
1.132223 15'4 10'6 12'5 0'6 13'3 11400 24'4 -0'1 24'5 26'7 20'5 1.136469
1.118081 ... ... 11'7 0'0 11'7 11420 25'7 0'0 25'7 ... ... 1.128126
1.10479 ... ... 11'2 0'0 11'2 11440 23'4 -3'5 27'1 23'4 23'4 1.095726
1.088488 ... ... 10'4 0'0 10'4 11460 28'4 0'0 28'4 ... ... 1.106383
1.078763 10'5 10'5 9'7 0'6 10'5 11480 29'7 0'0 29'7 ... ... 1.093556
1.053243 12'1 8'1 9'3 0'0 9'3 11500 30'2 -1'0 31'2 32'5 29'6 1.06985
1.035926 9'0 8'6 8'6 0'2 9'0 11520 32'6 0'0 32'6 ... ... 1.064848
0.98997 7'2 7'2 8'2 -1'0 7'2 11540 34'2 0'0 34'2 ... ... 1.049354
0.963913 6'6 6'6 7'6 -1'0 6'6 11560 35'5 0'0 35'5 ... ... 1.031066
0.943457 6'4 6'4 7'2 -0'6 6'4 11580 37'2 0'0 37'2 ... ... 1.015181
0.951704 8'3 5'3 6'6 0'4 7'2 11600 36'1 -2'5 38'6 36'1 36'1 0.936377
0.918072 8'1 6'4 6'3 0'1 6'4 11620 40'2 0'0 40'2 ... ... 0.976595
0.889179 ... ... 6'0 0'0 6'0 11640 41'7 0'0 41'7 ... ... 0.95833
0.868003 6'4 5'6 5'4 0'2 5'6 11660 43'4 0'0 43'4 ... ... 0.939398
0.793223 4'3 4'3 5'2 -0'7 4'3 11680 45'1 0'0 45'1 ... ... 0.919777
0.788231 5'7 4'4 4'7 -0'3 4'4 11700 45'4 -1'2 46'6 45'4 45'4 0.858647
0.783639 4'5 4'5 4'4 0'1 4'5 11720 48'3 0'0 48'3 ... ... 0.878341
0.785631 4'7 4'7 4'2 0'5 4'7 11740 50'1 0'0 50'1 ... ... 0.860663
0.727368 ... ... 4'0 0'0 4'0 11760 51'7 0'0 51'7 ... ... 0.842738
0.701551 ... ... 3'6 0'0 3'6 11780 53'5 0'0 53'5 ... ... 0.82455
0.674973 4'2 2'6 3'3 0'1 3'4 11800 55'3 0'0 55'3 ... ... 0.806083
0.637926 ... ... 3'1 0'0 3'1 11820 57'1 0'0 57'1 ... ... 0.787318
0.575102 2'4 2'4 3'0 -0'4 2'4 11840 58'7 0'0 58'7 ... ... 0.768233
0.600402 2'7 2'7 2'6 0'1 2'7 11860 60'5 0'0 60'5 ... ... 0.7488
0.622128 3'2 3'2 2'5 0'5 3'2 11880 62'4 0'0 62'4 ... ... 0.735052
0.551259 3'0 2'4 2'4 0'0 2'4 11900 64'3 0'0 64'3 64'3 60'3 0.721397
0.577122 2'7 2'7 2'2 0'5 2'7 11920 66'1 0'0 66'1 ... ... 0.701424
0.49946 ... ... 2'1 0'0 2'1 11940 68'0 0'0 68'0 ... ... 0.687753
0.422646 2'1 1'4 1'6 -0'1 1'5 12000 73'5 0'0 73'5 ... ... 0.647072
0.36436 1'3 1'2 1'2 0'1 1'3 12100 83'1 0'0 83'1 ... ... 0.587852
0.288993 1'2 0'7 1'0 0'0 1'0 12200 92'7 0'0 92'7 ... ... 0.547103
0.253262 ... ... 0'7 0'0 0'7 12300 102'5 0'0 102'5 ... ... 0.509278
0.196729 ... ... 0'5 0'0 0'5 12400 112'4 0'0 112'4 ... ... 0.482536
0.187233 0'5 0'5 0'4 0'1 0'5 12500 122'3 0'0 122'3 ... ... 0.458036
0.155498 ... ... 0'4 0'0 0'4 12600 132'2 0'0 132'2 ... ... 0.435414
0.123577 ... ... 0'3 0'0 0'3 12700 142'1 0'0 142'1 ... ... 0.414382
0.090314 ... ... 0'2 0'0 0'2 12800 148'7 -3'2 152'1 148'7 148'7 0
0.08675 0'2 0'2 0'2 0'0 0'2 12900 162'1 0'0 162'1 ... ... 0.393429
0.083534 ... ... 0'2 0'0 0'2 13000 172'0 0'0 172'0 ... ... 0.376058
0.049431 ... ... 0'1 0'0 0'1 13100 182'0 0'0 182'0 ... ... 0.367929
0.047722 ... ... 0'1 0'0 0'1 13200 192'0 0'0 192'0 ... ... 0.360468
0.04616 ... ... 0'1 0'0 0'1 13300 202'0 0'0 202'0 ... ... 0.353595
0.073246 0'2 0'2 0'1 0'1 0'2 13400 212'0 0'0 212'0 ... ... 0.347244
0.043387 ... ... 0'1 0'0 0'1 13500 222'0 0'0 222'0 ... ... 0.341354
0.042164 ... ... 0'1 0'0 0'1 13600 232'0 0'0 232'0 ... ... 0.335881
0.041023 ... ... 0'1 0'0 0'1 13700 242'0 0'0 242'0 ... ... 0.33078
0.039956 ... ... 0'1 0'0 0'1 13800 252'0 0'0 252'0 ... ... 0.326018
0.038963 ... ... 0'1 0'0 0'1 13900 262'0 0'0 262'0 ... ... 0.321561
0.038039 ... ... 0'1 0'0 0'1 14000 272'0 0'0 272'0 ... ... 0.317381
0.036346 ... ... 0'1 0'0 0'1 14200 292'0 0'0 292'0 ... ... 0.309759
0.034841 ... ... 0'1 0'0 0'1 14400 312'0 0'0 312'0 ... ... 0.302992
0.0335 ... ... 0'1 0'0 0'1 14600 332'0 0'0 332'0 ... ... 0.296949
0.032286 ... ... 0'1 0'0 0'1 14800 352'0 0'0 352'0 ... ... 0.291524
0.03119 ... ... 0'1 0'0 0'1 15000 372'0 0'0 372'0 ... ... 0.286636
0.030188 ... ... 0'1 0'0 0'1 15200 392'0 0'0 392'0 ... ... 0.282213
0.029274 ... ... 0'1 0'0 0'1 15400 412'0 0'0 412'0 ... ... 0.278197
0.028435 ... ... 0'1 0'0 0'1 15600 432'0 0'0 432'0 ... ... 0.274541
0.027662 ... ... 0'1 0'0 0'1 15800 452'0 0'0 452'0 ... ... 0.271203
0.026941 ... ... 0'1 0'0 0'1 16000 472'0 0'0 472'0 ... ... 0.268149
0.026272 ... ... 0'1 0'0 0'1 16200 492'0 0'0 492'0 ... ... 0.265346
0.025655 ... ... 0'1 0'0 0'1 16400 512'0 0'0 512'0 ... ... 0.262772
0.025077 ... ... 0'1 0'0 0'1 16600 532'0 0'0 532'0 ... ... 0.260403
0.024533 ... ... 0'1 0'0 0'1 16800 552'0 0'0 552'0 ... ... 0.25822
0.018924 ... ... 0'1 0'0 0'1 20000 872'0 0'0 872'0 ... ... 0.238959
0.017854 ... ... 0'1 0'0 0'1 21000 972'0 0'0 972'0 ... ... 0.236459
0.01696 ... ... 0'1 0'0 0'1 22000 1072'0 0'0 1072'0 ... ... 0.23487
0.016205 ... ... 0'1 0'0 0'1 23000 1172'0 0'0 1172'0 ... ... 0.233974
0.014985 ... ... 0'1 0'0 0'1 25000 1372'0 0'0 1372'0 ... ... 0.233666
0.012968 ... ... 0'1 0'0 0'1 30000 1872'0 0'0 1872'0 ... ... 0.237858

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.