DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1132'0
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0.020765
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0.021384
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0.022034
0 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0.02272
0 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0.023445
0 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0.024215
0 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0.025032
0 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0.0259
0 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0.026828
0 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0.027821
0 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0.028883
0 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0.030026
0 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0.031267
0 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0.032609
0 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 0
0 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.035664
0 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 0.060834
0 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.063861
0 ... ... 131'5 0'0 131'5 9900 0'2 -0'1 0'3 0'2 0'2 0.067229
0 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.092922
0 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.097167
0 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 0'3 0'3 0.098294
0 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.119516
0 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.120905
0 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.122331
0 ... ... 103'7 0'0 103'7 10180 0'3 -0'1 0'4 0'3 0'3 0.103103
0 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 0'4 0'4 0.125296
0 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.126839
0 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.147344
0 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.149172
0 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.151052
0 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.152985
0 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.172777
0 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 0.175015
0 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 0.177319
0 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 0.196477
0 89'4 89'4 82'2 7'2 89'4 10400 0'6 -0'1 0'7 0'6 0'6 0.182141
0 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 0.20181
0 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 0.220568
0 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 0.223621
0 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 0.241902
0 ... ... 72'5 0'0 72'5 10500 0'7 -0'2 1'1 1'2 0'7 0.213546
0 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 0.263261
0 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 0.280709
0 ... ... 66'7 0'0 66'7 10560 1'0 -0'3 1'3 1'0 1'0 0.240497
0 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 0.302088
0 ... ... 63'0 0'0 63'0 10600 1'3 -0'2 1'5 2'0 1'3 0.293353
0 ... ... 61'1 0'0 61'1 10620 1'7 0'1 1'6 1'7 1'7 0.347097
0 ... ... 59'2 0'0 59'2 10640 2'0 0'1 1'7 2'0 2'0 0.363124
0 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 0.379007
0 ... ... 55'5 0'0 55'5 10680 1'5 -0'4 2'1 2'4 1'5 0.339257
0 52'7 52'7 53'6 -0'7 52'7 10700 1'6 -0'5 2'3 2'6 1'6 0.35718
0 ... ... 52'0 0'0 52'0 10720 2'1 -0'3 2'4 2'2 2'1 0.396838
0 ... ... 50'1 0'0 50'1 10740 2'0 -0'6 2'6 2'5 2'0 0.392475
0 ... ... 48'3 0'0 48'3 10760 2'3 -0'5 3'0 2'4 2'1 0.430185
0 ... ... 46'5 0'0 46'5 10780 2'3 -0'7 3'2 3'6 2'2 0.437299
0 50'4 50'4 44'7 5'5 50'4 10800 2'5 -0'7 3'4 4'1 2'3 0.463458
0 ... ... 43'2 0'0 43'2 10820 2'5 -1'1 3'6 3'4 2'5 0.471305
0 ... ... 41'4 0'0 41'4 10840 3'5 -0'4 4'1 3'5 3'3 0.541543
0 ... ... 39'7 0'0 39'7 10860 3'4 -1'0 4'4 4'0 3'4 0.543492
0 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 0.616099
0.17888 42'2 33'5 36'5 5'5 42'2 10900 3'5 -1'5 5'2 4'7 3'5 0.568893
0 ... ... 35'1 0'0 35'1 10920 5'0 -0'5 5'5 5'0 5'0 0.639858
0 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 0.686461
0 ... ... 32'1 0'0 32'1 10960 5'3 -1'2 6'5 5'3 5'3 0.673518
0 ... ... 30'5 0'0 30'5 10980 5'6 -1'3 7'1 5'6 5'6 0.696135
0.574359 37'2 33'0 29'1 5'5 34'6 11000 5'7 -1'7 7'6 9'4 5'2 0.710861
0.611338 33'1 28'0 27'6 5'3 33'1 11020 7'0 -1'3 8'3 7'0 7'0 0.750415
0 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 0.797033
0.587577 28'3 28'3 25'1 3'2 28'3 11060 9'5 0'0 9'5 ... ... 0.815587
0 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 0.834108
0.78321 28'2 27'0 22'5 5'5 28'2 11100 8'3 -2'6 11'1 13'3 8'0 0.820459
0.534807 ... ... 21'3 0'0 21'3 11120 8'4 -3'3 11'7 8'4 8'3 0.833813
0.816155 24'4 19'0 20'2 4'2 24'4 11140 12'6 0'0 12'6 ... ... 0.880629
0.846134 23'4 23'4 19'1 4'3 23'4 11160 12'6 -0'7 13'5 13'3 12'0 0.88936
0.862785 21'6 21'6 18'0 3'6 21'6 11180 14'4 0'0 14'4 ... ... 0.904586
0.902805 24'2 15'0 17'0 6'6 23'6 11200 12'0 -3'4 15'4 15'0 11'4 0.903768
0.913155 22'1 22'1 16'0 6'1 22'1 11220 14'2 -2'2 16'4 14'4 14'2 0.918781
0.924003 21'2 21'2 15'0 6'2 21'2 11240 17'4 0'0 17'4 ... ... 0.929856
0.918909 ... ... 14'1 0'0 14'1 11260 15'2 -3'3 18'5 16'2 15'2 0.933092
0.938399 20'0 16'7 13'2 6'6 20'0 11280 15'1 -4'5 19'6 16'3 15'0 0.938023
0.941812 18'5 11'4 12'4 4'4 17'0 11300 15'2 -5'6 21'0 17'4 15'1 0.941843
0.943885 ... ... 11'6 0'0 11'6 11320 17'6 -4'3 22'1 19'4 16'3 0.943783
0.943478 15'0 13'5 11'0 4'0 15'0 11340 21'2 -2'2 23'4 21'2 21'2 0.94383
0.941036 15'0 13'0 10'2 4'2 14'4 11360 19'3 -5'3 24'6 19'3 19'3 0.941461
0.934086 12'0 12'0 9'5 2'3 12'0 11380 26'0 0'0 26'0 ... ... 0.941015
0.931243 14'1 9'0 9'0 4'5 13'5 11400 21'0 -6'3 27'3 23'4 21'0 0.93006
0.916101 11'6 10'6 8'3 2'3 10'6 11420 21'2 -7'5 28'7 21'2 21'2 0.918182
0.906914 10'5 7'4 7'6 2'7 10'5 11440 30'2 0'0 30'2 ... ... 0.929667
0.888087 9'3 8'1 7'2 2'0 9'2 11460 31'6 0'0 31'6 ... ... 0.92442
0.885426 10'3 7'3 6'6 3'3 10'1 11480 33'2 0'0 33'2 ... ... 0.918508
0.870302 10'2 5'7 6'2 3'2 9'4 11500 34'6 0'0 34'6 ... ... 0.91197
0.856419 9'1 6'3 5'7 3'2 9'1 11520 36'2 0'0 36'2 ... ... 0.904835
0.830943 8'3 8'0 5'3 2'5 8'0 11540 37'7 0'0 37'7 ... ... 0.897685
0.772797 5'6 5'6 5'0 0'6 5'6 11560 39'4 0'0 39'4 ... ... 0.890146
0.780054 7'3 5'2 4'5 1'7 6'4 11580 41'1 0'0 41'1 ... ... 0.882242
0.762833 6'6 4'2 4'2 2'0 6'2 11600 42'6 0'0 42'6 ... ... 0.873993
0.741747 5'7 5'7 4'0 1'7 5'7 11620 44'3 0'0 44'3 ... ... 0.865415
0.682986 4'4 4'4 3'5 0'7 4'4 11640 46'1 0'0 46'1 ... ... 0.857486
0.643359 4'1 3'7 3'3 0'4 3'7 11660 47'7 0'0 47'7 ... ... 0.849418
0.626279 3'6 3'6 3'1 0'5 3'6 11680 49'5 0'0 49'5 ... ... 0.84122
0.651894 4'6 3'4 2'7 1'5 4'4 11700 51'3 0'0 51'3 ... ... 0.832905
0.54427 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 0.824478
0.560605 3'7 3'1 2'4 0'5 3'1 11740 54'7 0'0 54'7 ... ... 0.815947
0.516763 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 0.808722
0.558729 3'4 3'2 2'1 1'2 3'3 11780 58'5 0'0 58'5 ... ... 0.801534
0.518424 3'2 2'3 2'0 0'7 2'7 11800 60'3 0'0 60'3 ... ... 0.792871
0.510693 3'0 2'2 1'7 1'0 2'7 11820 62'2 0'0 62'2 ... ... 0.785712
0.511789 3'0 2'0 1'6 1'2 3'0 11840 64'1 0'0 64'1 ... ... 0.778594
0.46867 2'5 1'7 1'5 0'7 2'4 11860 66'0 0'0 66'0 ... ... 0.771521
0.452023 2'3 1'6 1'4 0'7 2'3 11880 68'0 0'0 68'0 ... ... 0.766216
0.435305 2'2 1'6 1'4 0'6 2'2 11900 69'7 0'0 69'7 ... ... 0.759281
0.361957 1'6 1'2 1'1 0'5 1'6 12000 79'4 0'0 79'4 ... ... 0.72918
0.253813 1'0 1'0 0'7 0'1 1'0 12100 89'2 0'0 89'2 ... ... 0.702931
0.221178 0'7 0'7 0'6 0'1 0'7 12200 99'1 0'0 99'1 ... ... 0.680675
0.171259 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 0.660178
0.141319 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 0.641206
0.134237 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 0.623569
0.106413 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 0.609475
0.101712 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 0.596468
0.074316 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 0.582021
0.071354 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 0.570812
0.068686 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 0.560354
0.066256 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 0.550579
0.06405 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 0.541411
0.062029 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 0.530382
0.06016 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 0.52227
0.058441 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 0.514612

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.