DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1062'6
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
0.024967 ... ... 571'6 -9'0 562'6 5000 0'1 0'0 0'1 ... ... 0.008317
0.025432 ... ... 551'6 -9'0 542'6 5200 0'1 0'0 0'1 ... ... 0.008705
0.025888 ... ... 531'6 -9'0 522'6 5400 0'1 0'0 0'1 ... ... 0.009115
0.026338 ... ... 511'6 -9'0 502'6 5600 0'1 0'0 0'1 ... ... 0.009547
0.026781 ... ... 491'6 -9'0 482'6 5800 0'1 0'0 0'1 ... ... 0.010007
0.027217 ... ... 471'6 -9'0 462'6 6000 0'1 0'0 0'1 ... ... 0.010498
0.027646 ... ... 451'6 -9'0 442'6 6200 0'1 0'0 0'1 ... ... 0.011022
0.028069 ... ... 431'6 -9'0 422'6 6400 0'1 0'0 0'1 ... ... 0.011584
0.028487 ... ... 411'6 -9'0 402'6 6600 0'1 0'0 0'1 ... ... 0.01219
0.028898 ... ... 391'6 -9'0 382'6 6800 0'1 0'0 0'1 ... ... 0.012844
0.029305 ... ... 371'6 -9'0 362'6 7000 0'1 0'0 0'1 ... ... 0.013556
0.029707 ... ... 351'6 -9'0 342'6 7200 0'1 0'0 0'1 ... ... 0.014333
0.030105 ... ... 331'6 -9'0 322'6 7400 0'1 0'0 0'1 ... ... 0.015186
0.030498 ... ... 311'6 -9'0 302'6 7600 0'1 0'0 0'1 ... ... 0.016131
0.030887 ... ... 291'6 -9'0 282'6 7800 0'1 0'0 0'1 ... ... 0.017178
0.03127 ... ... 271'6 -9'0 262'6 8000 0'1 0'0 0'1 ... ... 0.018357
0.03146 ... ... 261'6 -9'0 252'6 8100 0'1 0'0 0'1 ... ... 0.019001
0.031649 ... ... 251'6 -9'0 242'6 8200 0'1 0'0 0'1 ... ... 0.019689
0.031837 ... ... 241'6 -9'0 232'6 8300 0'1 0'0 0'1 ... ... 0.020424
0.032024 ... ... 231'6 -9'0 222'6 8400 0'1 0'0 0'1 ... ... 0.021212
0.03221 ... ... 221'6 -9'0 212'6 8500 0'1 0'0 0'1 ... ... 0.022059
0.032396 ... ... 211'6 -9'0 202'6 8600 0'1 0'0 0'1 ... ... 0.022977
0.03258 ... ... 201'6 -9'0 192'6 8700 0'1 0'0 0'1 ... ... 0.023971
0.032763 ... ... 191'6 -9'0 182'6 8800 0'1 0'0 0'1 ... ... 0.025047
0.032945 ... ... 181'6 -9'0 172'6 8900 0'1 0'0 0'1 ... ... 0.026229
0.033127 ... ... 171'6 -9'0 162'6 9000 0'1 0'0 0'1 0'1 0'1 0.027529
0.033309 ... ... 161'6 -9'0 152'6 9100 0'1 0'0 0'1 ... ... 0.02896
0.03349 ... ... 151'6 -9'0 142'6 9200 0'1 0'0 0'1 0'1 0'1 0.030557
0.03367 ... ... 141'6 -9'0 132'6 9300 0'1 0'0 0'1 ... ... 0.032344
0.033849 ... ... 131'6 -9'0 122'6 9400 0'1 0'0 0'1 0'1 0'1 0.034364
0.056916 ... ... 121'6 -8'7 112'7 9500 0'1 0'0 0'1 0'1 0'1 0.036669
0.059155 ... ... 111'6 -8'7 102'7 9600 0'1 0'0 0'1 ... ... 0.039333
0.061784 ... ... 101'7 -9'0 92'7 9700 0'1 0'0 0'1 0'1 0'1 0.042445
0.064919 ... ... 91'7 -9'0 82'7 9800 0'1 0'0 0'1 0'1 0'1 0.046147
0.06876 ... ... 81'7 -9'0 72'7 9900 0'1 0'0 0'1 ... ... 0.050651
0.073573 ... ... 71'7 -9'0 62'7 10000 0'1 0'0 0'1 0'3 0'2 0.056262
0.111512 ... ... 62'0 -9'0 53'0 10100 0'3 0'1 0'2 0'3 0'2 0.126878
0.177583 41'0 40'4 52'0 -8'6 43'2 10200 0'5 0'2 0'3 0'5 0'3 0.191721
0.203545 ... ... ... ... 41'3 10220 0'5 ... ... ... ... 0.196879
0.208852 ... ... 48'1 -8'6 39'3 10240 0'6 0'3 0'3 ... ... 0.222457
0.234291 ... ... 46'1 -8'5 37'4 10260 0'6 0'3 0'3 ... ... 0.228739
0.258828 ... ... 44'2 -8'5 35'5 10280 0'7 0'3 0'4 0'7 0'4 0.254035
0.282769 ... ... 42'2 -8'4 33'6 10300 1'0 0'4 0'4 1'1 1'1 0.278606
0.306355 ... ... 40'3 -8'4 31'7 10320 1'1 0'4 0'5 1'2 0'6 0.302729
0.34281 ... ... 38'4 -8'3 30'1 10340 1'3 0'5 0'6 ... ... 0.33991
0.365335 ... ... 36'5 -8'3 28'2 10360 1'5 0'6 0'7 1'7 0'7 0.374301
0.398624 ... ... 34'6 -8'2 26'4 10380 1'6 0'5 1'1 ... ... 0.396599
0.438816 25'0 24'4 33'0 -8'1 24'7 10400 2'1 0'7 1'2 2'5 1'1 0.43729
0.467933 ... ... 31'1 -8'0 23'1 10420 2'3 0'7 1'4 2'5 2'5 0.466712
0.502343 ... ... 29'3 -7'7 21'4 10440 2'6 1'1 1'5 2'1 1'6 0.501432
0.538883 ... ... 27'5 -7'5 20'0 10460 3'2 1'3 1'7 3'4 1'1 0.538247
0.571095 ... ... 25'7 -7'3 18'4 10480 3'6 1'4 2'2 1'2 1'2 0.57066
0.599666 25'6 17'0 24'2 -7'2 17'0 10500 4'2 1'6 2'4 5'1 2'0 0.599379
0.627027 ... ... 22'5 -7'0 15'5 10520 4'7 2'0 2'7 4'7 1'4 0.626855
0.651349 ... ... 21'0 -6'5 14'3 10540 5'5 2'3 3'2 3'1 1'6 0.651259
0.670582 ... ... 19'4 -6'3 13'1 10560 6'3 2'5 3'6 7'2 2'0 0.670541
0.68515 17'4 17'4 18'0 -6'1 11'7 10580 7'1 2'7 4'2 3'6 3'4 0.685135
0.695288 11'6 9'1 16'5 -5'7 10'6 10600 8'0 3'1 4'7 9'3 2'6 0.695285
0.700415 9'3 8'0 15'2 -5'5 9'5 10620 8'7 3'3 5'4 10'2 5'0 0.700415
0.700421 8'6 7'7 14'0 -5'3 8'5 10640 9'7 3'5 6'2 10'5 6'7 0.700422
0.695112 8'7 6'3 12'6 -5'1 7'5 10660 10'7 3'7 7'0 11'1 5'3 0.695117
0.685053 7'5 5'5 11'5 -4'6 6'7 10680 12'1 4'2 7'7 13'0 5'1 0.685074
0.670281 9'5 5'0 10'4 -4'3 6'1 10700 13'3 4'5 8'6 15'3 5'0 0.670334
0.652033 5'3 5'3 9'4 -4'0 5'4 10720 14'6 5'0 9'6 15'0 11'6 0.652139
0.629716 7'6 4'0 8'4 -3'5 4'7 10740 16'1 5'3 10'6 13'0 8'1 0.629903
0.60296 6'2 4'2 7'5 -3'3 4'2 10760 17'4 5'5 11'7 19'1 13'5 0.603269
0.574976 6'6 6'6 6'7 -3'1 3'6 10780 19'0 5'7 13'1 ... ... 0.575439
0.547974 7'0 2'6 6'1 -2'6 3'3 10800 20'5 6'2 14'3 23'0 10'5 0.548613
0.518732 4'5 2'3 5'4 -2'4 3'0 10820 22'2 6'4 15'6 ... ... 0.519593
0.486939 4'6 2'5 4'7 -2'2 2'5 10840 23'7 6'6 17'1 ... ... 0.488081
0.452053 3'3 2'4 4'2 -2'0 2'2 10860 25'4 7'0 18'4 ... ... 0.453554
0.42288 2'1 1'5 3'7 -1'7 2'0 10880 27'2 7'2 20'0 24'0 24'0 0.424737
0.392136 3'3 1'4 3'3 -1'5 1'6 10900 29'0 7'3 21'5 30'0 19'2 0.394417
0.371121 1'5 1'5 3'0 -1'3 1'5 10920 30'7 7'5 23'2 ... ... 0.373733
0.350155 1'4 1'2 2'5 -1'1 1'4 10940 32'5 7'6 24'7 33'5 28'5 0.340867
0.315754 ... ... 2'2 -1'0 1'2 10960 34'4 8'0 26'4 ... ... 0.31941
0.293583 1'0 1'0 2'0 -0'7 1'1 10980 36'3 8'1 28'2 ... ... 0.297746
0.270989 2'0 0'7 1'6 -0'6 1'0 11000 38'2 8'2 30'0 40'0 31'0 0.275729
0.24778 1'4 1'4 1'4 -0'5 0'7 11020 40'1 8'3 31'6 ... ... 0.253187
0.223694 1'2 1'1 1'3 -0'5 0'6 11040 42'0 8'3 33'5 ... ... 0.229908
0.218469 1'2 0'7 1'2 -0'4 0'6 11060 43'7 8'3 35'4 ... ... 0.20559
0.193803 ... ... 1'1 -0'4 0'5 11080 45'7 8'4 37'3 ... ... 0.201198
0.167446 1'0 0'4 1'0 -0'4 0'4 11100 47'6 8'4 39'2 49'3 39'0 0.176096
0.163718 ... ... 0'7 -0'3 0'4 11120 49'6 8'5 41'1 ... ... 0.172577
0.135548 ... ... 0'6 -0'3 0'3 11140 51'5 8'5 43'0 ... ... 0.1461
0.132625 ... ... 0'5 -0'2 0'3 11160 53'5 8'6 44'7 ... ... 0.14339
0.129857 ... ... 0'5 -0'2 0'3 11180 55'4 8'6 46'6 ... ... 0.114624
0.09921 0'4 0'4 0'4 -0'2 0'2 11200 57'4 8'6 48'6 60'3 48'2 0.112706
0.097176 ... ... 0'4 -0'2 0'2 11220 59'4 8'7 50'5 ... ... 0.110894
0.095246 ... ... 0'3 -0'1 0'2 11240 61'4 8'7 52'5 ... ... 0.109175
0.093415 0'3 0'3 0'3 -0'1 0'2 11260 63'3 8'6 54'5 ... ... 0.077801
0.091674 ... ... 0'3 -0'1 0'2 11280 65'3 8'7 56'4 ... ... 0.076834
0.057072 0'2 0'1 0'2 -0'1 0'1 11300 67'3 8'7 58'4 70'0 59'4 0.075921
0.055997 0'2 0'2 0'2 -0'1 0'1 11320 69'3 8'7 60'4 ... ... 0.075055
0.054978 ... ... 0'2 -0'1 0'1 11340 71'3 8'7 62'4 ... ... 0.074233
0.054007 ... ... 0'2 -0'1 0'1 11360 73'3 9'0 64'3 ... ... 0.073446
0.053075 ... ... 0'2 -0'1 0'1 11380 75'3 9'0 66'3 ... ... 0.072697
0.052176 0'1 0'1 0'1 0'0 0'1 11400 77'3 9'0 68'3 78'1 68'4 0.071984
0.051314 ... ... 0'1 0'0 0'1 11420 79'3 9'0 70'3 ... ... 0.071303
0.050487 ... ... 0'1 0'0 0'1 11440 81'3 9'0 72'3 ... ... 0.070653
0.049694 ... ... 0'1 0'0 0'1 11460 83'3 9'0 74'3 ... ... 0.070033
0.048938 ... ... 0'1 0'0 0'1 11480 85'3 9'0 76'3 ... ... 0.069439
0.04821 0'1 0'1 0'1 0'0 0'1 11500 87'3 9'0 78'3 90'0 84'6 0.068874
0.047504 ... ... 0'1 0'0 0'1 11520 89'3 9'0 80'3 ... ... 0.068331
0.046822 0'1 0'1 0'1 0'0 0'1 11540 91'3 9'0 82'3 ... ... 0.067811
0.046163 ... ... 0'1 0'0 0'1 11560 93'3 9'0 84'3 ... ... 0.06731
0.045527 ... ... 0'1 0'0 0'1 11580 95'3 9'0 86'3 ... ... 0.066828
0.044914 0'1 0'1 0'1 0'0 0'1 11600 97'3 9'0 88'3 ... ... 0.066364
0.044321 0'1 0'1 0'1 0'0 0'1 11620 99'3 9'0 90'3 ... ... 0.065918
0.043752 ... ... 0'1 0'0 0'1 11640 101'3 9'0 92'3 ... ... 0.065489
0.043202 ... ... 0'1 0'0 0'1 11660 103'3 9'0 94'3 ... ... 0.065076
0.042664 ... ... 0'1 0'0 0'1 11680 105'3 9'0 96'3 ... ... 0.064678
0.042142 0'1 0'1 0'1 0'0 0'1 11700 107'3 9'0 98'3 ... ... 0.064295
0.041636 ... ... 0'1 0'0 0'1 11720 109'3 9'0 100'3 ... ... 0.063925
0.041145 ... ... 0'1 0'0 0'1 11740 111'3 9'0 102'3 ... ... 0.063568
0.040669 ... ... 0'1 0'0 0'1 11760 113'3 9'0 104'3 ... ... 0.063223
0.040207 ... ... 0'1 0'0 0'1 11780 115'3 9'0 106'3 ... ... 0.06289
0.039758 ... ... 0'1 0'0 0'1 11800 117'3 9'0 108'3 ... ... 0.062569
0.039322 ... ... 0'1 0'0 0'1 11820 119'3 9'0 110'3 ... ... 0.062258
0.038901 ... ... 0'1 0'0 0'1 11840 121'3 9'0 112'3 ... ... 0.061958
0.038488 ... ... 0'1 0'0 0'1 11860 123'2 9'0 114'2 ... ... 0.03802
0.038086 ... ... 0'1 0'0 0'1 11880 125'2 9'0 116'2 ... ... 0.038052
0.037694 ... ... 0'1 0'0 0'1 11900 127'2 9'0 118'2 ... ... 0.038084
0.037312 ... ... 0'1 0'0 0'1 11920 129'2 9'0 120'2 ... ... 0.038117
0.03694 ... ... 0'1 0'0 0'1 11940 131'2 9'0 122'2 ... ... 0.038149
0.03588 0'1 0'1 0'1 0'0 0'1 12000 137'2 9'0 128'2 ... ... 0.038245
0.034274 ... ... 0'1 0'0 0'1 12100 147'2 9'0 138'2 ... ... 0.038405
0.032841 ... ... 0'1 0'0 0'1 12200 157'2 9'0 148'2 ... ... 0.038564
0.031555 ... ... 0'1 0'0 0'1 12300 167'2 9'0 158'2 ... ... 0.038724
0.030386 ... ... 0'1 0'0 0'1 12400 177'2 9'0 168'2 ... ... 0.038882
0.029329 ... ... 0'1 0'0 0'1 12500 187'2 9'0 178'2 ... ... 0.03904
0.028364 0'1 0'1 0'1 0'0 0'1 12600 197'2 9'0 188'2 ... ... 0.039198
0.02747 ... ... 0'1 0'0 0'1 12700 207'2 9'0 198'2 ... ... 0.039355
0.026651 ... ... 0'1 0'0 0'1 12800 217'2 9'0 208'2 ... ... 0.039513
0.025898 ... ... 0'1 0'0 0'1 12900 227'2 9'0 218'2 ... ... 0.039669
0.025195 ... ... 0'1 0'0 0'1 13000 237'2 9'0 228'2 ... ... 0.039826
0.024539 ... ... 0'1 0'0 0'1 13100 247'2 9'0 238'2 ... ... 0.039982
0.023927 ... ... 0'1 0'0 0'1 13200 257'2 9'0 248'2 ... ... 0.040137
0.023358 ... ... 0'1 0'0 0'1 13300 267'2 9'0 258'2 ... ... 0.040292
0.022824 ... ... 0'1 0'0 0'1 13400 277'2 9'0 268'2 ... ... 0.040446
0.022319 ... ... 0'1 0'0 0'1 13500 287'2 9'0 278'2 ... ... 0.0406
0.021844 ... ... 0'1 0'0 0'1 13600 297'2 9'0 288'2 ... ... 0.040753
0.021395 ... ... 0'1 0'0 0'1 13700 307'2 9'0 298'2 ... ... 0.040906
0.020972 ... ... 0'1 0'0 0'1 13800 317'2 9'0 308'2 ... ... 0.041059
0.020572 ... ... 0'1 0'0 0'1 13900 327'2 9'0 318'2 ... ... 0.041211
0.020191 ... ... 0'1 0'0 0'1 14000 337'2 9'0 328'2 ... ... 0.041362
0.019485 ... ... 0'1 0'0 0'1 14200 357'2 9'0 348'2 ... ... 0.041664
0.018846 ... ... 0'1 0'0 0'1 14400 377'2 9'0 368'2 ... ... 0.041964
0.018258 ... ... 0'1 0'0 0'1 14600 397'2 9'0 388'2 ... ... 0.042262
0.017723 ... ... 0'1 0'0 0'1 14800 417'2 9'0 408'2 ... ... 0.042557
0.017232 ... ... 0'1 0'0 0'1 15000 437'2 9'0 428'2 ... ... 0.042851
0.016775 ... ... 0'1 0'0 0'1 15200 457'2 9'0 448'2 ... ... 0.043144
0.016351 ... ... 0'1 0'0 0'1 15400 477'2 9'0 468'2 ... ... 0.043435
0.015958 ... ... 0'1 0'0 0'1 15600 497'2 9'0 488'2 ... ... 0.043724
0.015595 ... ... 0'1 0'0 0'1 15800 517'2 9'0 508'2 ... ... 0.044012
0.015252 ... ... 0'1 0'0 0'1 16000 537'2 9'0 528'2 ... ... 0.044299
0.014931 ... ... 0'1 0'0 0'1 16200 557'2 9'0 548'2 ... ... 0.044584
0.01463 ... ... 0'1 0'0 0'1 16400 577'2 9'0 568'2 ... ... 0.044868
0.014346 ... ... 0'1 0'0 0'1 16600 597'2 9'0 588'2 ... ... 0.045151
0.014079 ... ... 0'1 0'0 0'1 16800 617'2 9'0 608'2 ... ... 0.045433
0.011202 ... ... 0'1 0'0 0'1 20000 937'2 9'0 928'2 ... ... 0.049763
0.010629 ... ... 0'1 0'0 0'1 21000 1037'2 9'0 1028'2 ... ... 0.051058
0.010148 ... ... 0'1 0'0 0'1 22000 1137'2 9'0 1128'2 ... ... 0.052329
0.009733 ... ... 0'1 0'0 0'1 23000 1237'2 9'0 1228'2 ... ... 0.053577
0.009058 ... ... 0'1 0'0 0'1 25000 1437'2 9'0 1428'2 ... ... 0.05601
0.007921 ... ... 0'1 0'0 0'1 30000 1937'2 9'0 1928'2 ... ... 0.061776

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.