DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1118'2
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
0.193633 ... ... 624'6 0'0 624'6 5000 0'1 0'0 0'1 ... ... 0.012068
0.200424 ... ... 604'6 0'0 604'6 5200 0'1 0'0 0'1 ... ... 0.012599
0.207408 ... ... 584'6 0'0 584'6 5400 0'1 0'0 0'1 ... ... 0.013155
0.214609 ... ... 564'6 0'0 564'6 5600 0'1 0'0 0'1 ... ... 0.013741
0.222051 ... ... 544'6 0'0 544'6 5800 0'1 0'0 0'1 ... ... 0.014359
0.229762 ... ... 524'6 0'0 524'6 6000 0'1 0'0 0'1 ... ... 0.015012
0.237771 ... ... 504'6 0'0 504'6 6200 0'1 0'0 0'1 ... ... 0.015704
0.246112 ... ... 484'6 0'0 484'6 6400 0'1 0'0 0'1 ... ... 0.016442
0.254824 ... ... 464'6 0'0 464'6 6600 0'1 0'0 0'1 ... ... 0.017227
0.263948 ... ... 444'6 0'0 444'6 6800 0'1 0'0 0'1 ... ... 0.018069
0.273534 ... ... 424'6 0'0 424'6 7000 0'1 0'0 0'1 ... ... 0.018975
0.283637 ... ... 404'6 0'0 404'6 7200 0'1 0'0 0'1 ... ... 0.01995
0.294322 ... ... 384'6 0'0 384'6 7400 0'1 0'0 0'1 ... ... 0.021007
0.305665 ... ... 364'6 0'0 364'6 7600 0'1 0'0 0'1 ... ... 0.022159
0.317753 ... ... 344'6 0'0 344'6 7800 0'1 0'0 0'1 ... ... 0.023415
0.330692 ... ... 324'6 0'0 324'6 8000 0'1 0'0 0'1 ... ... 0.024802
0.337519 ... ... 314'6 0'0 314'6 8100 0'1 0'0 0'1 ... ... 0.025551
0.344609 ... ... 304'6 0'0 304'6 8200 0'1 0'0 0'1 ... ... 0.026336
0.351979 ... ... 294'6 0'0 294'6 8300 0'1 0'0 0'1 ... ... 0.027165
0.359654 ... ... 284'6 0'0 284'6 8400 0'1 0'0 0'1 ... ... 0.028044
0.367656 ... ... 274'6 0'0 274'6 8500 0'1 0'0 0'1 ... ... 0.028977
0.376013 ... ... 264'6 0'0 264'6 8600 0'1 0'0 0'1 ... ... 0.029967
0.384756 ... ... 254'6 0'0 254'6 8700 0'1 0'0 0'1 ... ... 0.031022
0.393919 ... ... 244'6 0'0 244'6 8800 0'1 0'0 0'1 0'1 0'1 0.032149
0.403541 ... ... 234'6 0'0 234'6 8900 0'1 0'0 0'1 ... ... 0.033357
0.413663 ... ... 224'6 0'0 224'6 9000 0'1 0'0 0'1 ... ... 0.034648
0.424336 ... ... 214'6 0'0 214'6 9100 0'1 0'0 0'1 ... ... 0.036045
0.435617 ... ... 204'6 0'0 204'6 9200 0'1 0'0 0'1 ... ... 0.037559
0.447569 ... ... 194'6 0'0 194'6 9300 0'1 0'0 0'1 ... ... 0.039197
0.460271 ... ... 184'6 0'0 184'6 9400 0'1 0'0 0'1 ... ... 0.04098
0.473804 ... ... 174'6 0'0 174'6 9500 0'1 0'0 0'1 0'1 0'1 0.042946
0.488276 ... ... 164'6 0'0 164'6 9600 0'1 0'0 0'1 0'1 0'1 0.045103
0.503806 ... ... 154'6 0'0 154'6 9700 0'1 0'0 0'1 0'1 0'1 0.047494
0.520535 ... ... 144'6 0'0 144'6 9800 0'1 0'0 0'1 ... ... 0.050168
0.538642 ... ... 134'6 0'0 134'6 9900 0'1 0'0 0'1 ... ... 0.053171
0.558331 ... ... 124'6 0'0 124'6 10000 0'1 0'0 0'1 0'1 0'1 0.05658
0.579866 ... ... 114'6 0'0 114'6 10100 0'2 0'0 0'2 ... ... 0.097061
0.437583 101'1 101'1 104'7 -3'6 101'1 10200 0'3 0'1 0'2 0'3 0'2 0.135227
0.638042 ... ... 95'0 0'0 95'0 10300 0'3 0'0 0'3 0'3 0'2 0.145424
0.477251 81'0 81'0 85'1 -4'1 81'0 10400 0'4 0'0 0'4 ... ... 0.187822
0.541837 71'4 71'4 75'3 -3'7 71'4 10500 0'6 0'0 0'6 0'7 0'6 0.25863
0.764481 ... ... 65'7 0'0 65'7 10600 1'1 0'0 1'1 1'2 1'1 0.351481
0.811276 ... ... 58'3 0'0 58'3 10680 1'6 0'0 1'6 ... ... 0.468306
0.654108 52'0 51'7 56'4 -4'4 52'0 10700 2'2 0'3 1'7 2'2 1'4 0.531875
0.838351 ... ... 54'6 0'0 54'6 10720 2'0 0'0 2'0 ... ... 0.515755
0.850546 ... ... 52'7 0'0 52'7 10740 2'6 0'4 2'2 2'6 2'6 0.597536
0.86554 ... ... 51'1 0'0 51'1 10760 2'6 0'2 2'4 2'6 2'6 0.608651
0.880428 ... ... 49'3 0'0 49'3 10780 2'5 0'0 2'5 ... ... 0.609673
0.754782 42'7 42'7 47'5 -4'6 42'7 10800 3'6 0'6 3'0 3'6 2'4 0.703579
0.909886 ... ... 45'7 0'0 45'7 10820 4'0 0'6 3'2 4'0 4'0 0.730939
0.926486 ... ... 44'2 0'0 44'2 10840 3'4 0'0 3'4 ... ... 0.714307
0.940787 ... ... 42'4 0'0 42'4 10860 4'2 0'3 3'7 4'2 4'2 0.771667
0.956684 ... ... 40'7 0'0 40'7 10880 4'2 0'0 4'2 ... ... 0.786291
0.865342 43'1 34'0 39'2 -5'2 34'0 10900 4'6 0'1 4'5 5'1 4'0 0.824962
0.988503 ... ... 37'6 0'0 37'6 10920 6'1 1'1 5'0 6'1 6'1 0.889735
1.002871 ... ... 36'1 0'0 36'1 10940 6'0 0'4 5'4 6'0 6'0 0.901183
0.976268 31'0 31'0 34'5 -3'5 31'0 10960 5'7 -0'1 6'0 7'1 5'7 0.913482
1.031923 ... ... 33'1 0'0 33'1 10980 6'4 0'0 6'4 ... ... 0.946565
0.998026 30'0 26'5 31'6 -5'1 26'5 11000 8'3 1'3 7'0 8'3 6'1 0.997412
1.058237 ... ... 30'2 0'0 30'2 11020 9'1 1'4 7'5 9'1 7'6 1.021296
1.070109 ... ... 28'7 0'0 28'7 11040 8'2 0'0 8'2 ... ... 1.025408
1.080804 ... ... 27'4 0'0 27'4 11060 9'3 0'4 8'7 9'3 9'3 1.051412
1.090543 ... ... 26'2 0'0 26'2 11080 9'4 0'0 9'4 ... ... 1.065946
1.089562 20'3 20'3 25'0 -4'5 20'3 11100 12'0 1'6 10'2 12'0 10'1 1.089131
1.10568 ... ... 23'6 0'0 23'6 11120 12'0 1'0 11'0 12'0 12'0 1.098609
1.111011 ... ... 22'4 0'0 22'4 11140 13'2 1'4 11'6 13'2 12'1 1.108183
1.114428 18'2 18'2 21'3 -3'1 18'2 11160 12'5 0'0 12'5 ... ... 1.113654
1.11692 18'0 17'6 20'2 -2'2 18'0 11180 14'6 1'2 13'4 14'6 11'2 1.116981
1.116906 20'2 15'0 19'1 -4'1 15'0 11200 16'3 2'0 14'3 16'3 12'5 1.116862
1.114795 15'4 15'3 18'1 -2'5 15'4 11220 17'7 2'4 15'3 17'7 15'2 1.114083
1.11158 17'4 16'0 17'0 -1'0 16'0 11240 17'7 1'5 16'2 17'7 17'3 1.106745
1.107122 ... ... 16'0 0'0 16'0 11260 19'0 1'6 17'2 19'5 16'2 1.096959
1.095631 13'3 13'3 15'1 -1'6 13'3 11280 19'5 1'2 18'3 20'1 18'7 1.081083
1.084612 16'4 11'6 14'2 -1'6 12'4 11300 22'4 3'1 19'3 22'4 21'0 1.075765
1.080343 ... ... 13'3 0'0 13'3 11320 20'5 0'0 20'5 ... ... 1.022773
1.055997 13'0 10'4 12'4 -1'5 10'7 11340 21'6 0'0 21'6 ... ... 0.9887
1.028734 9'2 9'2 11'6 -2'4 9'2 11360 23'0 0'0 23'0 ... ... 0.950804
1.02025 9'4 9'4 11'1 -1'5 9'4 11380 24'2 0'0 24'2 ... ... 0.905765
0.987555 11'1 8'0 10'3 -2'2 8'1 11400 27'4 1'7 25'5 27'4 26'4 0.933394
0.977597 8'2 8'2 9'5 -1'3 8'2 11420 28'6 1'7 26'7 28'6 28'6 0.892323
0.979358 ... ... 9'0 0'0 9'0 11440 28'2 0'0 28'2 ... ... 0.727367
0.93814 8'6 7'4 8'3 -0'7 7'4 11460 29'5 0'0 29'5 ... ... 0.64493
0.903376 6'5 6'4 7'7 -1'2 6'5 11480 31'1 0'0 31'1 ... ... 0.560074
0.858323 8'6 5'2 7'3 -1'6 5'5 11500 36'0 3'4 32'4 36'0 36'0 0.801405
0.809458 5'6 4'6 6'7 -2'1 4'6 11520 34'0 0'0 34'0 ... ... 0.252625
0.819538 5'2 5'2 6'3 -1'1 5'2 11540 35'5 0'0 35'5 ... ... 0
0.83291 ... ... 5'7 0'0 5'7 11560 37'1 0'0 37'1 ... ... 0
0.807729 ... ... 5'4 0'0 5'4 11580 38'6 0'0 38'6 ... ... 0
0.708503 4'5 3'6 5'1 -1'3 3'6 11600 40'2 0'0 40'2 ... ... 0
0.792565 5'5 5'0 4'6 0'7 5'5 11620 41'7 0'0 41'7 ... ... 0
0.724531 ... ... 4'3 0'0 4'3 11640 43'5 0'0 43'5 ... ... 0
0.701049 ... ... 4'1 0'0 4'1 11660 45'2 0'0 45'2 ... ... 0
0.669128 ... ... 3'6 0'0 3'6 11680 47'0 0'0 47'0 ... ... 0
0.564361 4'3 2'4 3'4 -1'0 2'4 11700 48'6 0'0 48'6 ... ... 0
0.61766 ... ... 3'2 0'0 3'2 11720 50'4 0'0 50'4 ... ... 0
0.590585 ... ... 3'0 0'0 3'0 11740 52'2 0'0 52'2 ... ... 0
0.503623 2'1 2'1 2'7 -0'6 2'1 11760 54'0 0'0 54'0 ... ... 0
0.544273 ... ... 2'5 0'0 2'5 11780 55'7 0'0 55'7 ... ... 0
0.447679 2'5 1'6 2'4 -0'6 1'6 11800 57'5 0'0 57'5 ... ... 0
0.507671 ... ... 2'3 0'0 2'3 11820 59'4 0'0 59'4 ... ... 0
0.489189 ... ... 2'2 0'0 2'2 11840 61'3 0'0 61'3 ... ... 0
0.470531 ... ... 2'1 0'0 2'1 11860 63'2 0'0 63'2 ... ... 0
0.438069 ... ... 1'7 0'0 1'7 11880 65'0 0'0 65'0 ... ... 0
0.387644 1'4 1'4 1'6 -0'2 1'4 11900 66'7 0'0 66'7 ... ... 0
0.398291 ... ... 1'5 0'0 1'5 11920 68'6 0'0 68'6 ... ... 0
0.393343 ... ... 1'5 0'0 1'5 11940 70'6 0'0 70'6 ... ... 0
0.29345 1'4 1'0 1'2 -0'2 1'0 12000 81'2 4'7 76'3 81'2 81'2 0
0.276362 ... ... 1'0 0'0 1'0 12100 86'1 0'0 86'1 ... ... 0
0.221518 1'0 0'6 0'6 0'0 0'6 12200 95'7 0'0 95'7 ... ... 0
0.164147 0'4 0'4 0'5 -0'1 0'4 12300 105'5 0'0 105'5 ... ... 0
0.156177 0'4 0'4 0'4 0'0 0'4 12400 115'4 0'0 115'4 ... ... 0
0.123921 0'3 0'3 0'3 0'0 0'3 12500 125'4 0'0 125'4 ... ... 0
0.118596 0'3 0'3 0'3 0'0 0'3 12600 135'3 0'0 135'3 ... ... 0
0.086705 0'2 0'2 0'2 0'0 0'2 12700 145'3 0'0 145'3 ... ... 0
0.083336 ... ... 0'2 0'0 0'2 12800 155'2 0'0 155'2 ... ... 0
0.080288 ... ... 0'2 0'0 0'2 12900 165'2 0'0 165'2 ... ... 0
0.047517 ... ... 0'1 0'0 0'1 13000 175'2 0'0 175'2 ... ... 0
0.045897 ... ... 0'1 0'0 0'1 13100 185'2 0'0 185'2 ... ... 0
0.044411 ... ... 0'1 0'0 0'1 13200 195'2 0'0 195'2 ... ... 0
0.043037 ... ... 0'1 0'0 0'1 13300 205'2 0'0 205'2 ... ... 0
0.041779 ... ... 0'1 0'0 0'1 13400 215'2 0'0 215'2 ... ... 0
0.040615 ... ... 0'1 0'0 0'1 13500 225'2 0'0 225'2 ... ... 0
0.039525 ... ... 0'1 0'0 0'1 13600 235'2 0'0 235'2 ... ... 0
0.038508 ... ... 0'1 0'0 0'1 13700 245'2 0'0 245'2 ... ... 0
0.037563 ... ... 0'1 0'0 0'1 13800 255'2 0'0 255'2 ... ... 0
0.036682 ... ... 0'1 0'0 0'1 13900 265'2 0'0 265'2 ... ... 0
0.03585 ... ... 0'1 0'0 0'1 14000 275'2 0'0 275'2 ... ... 0
0.034324 ... ... 0'1 0'0 0'1 14200 295'2 0'0 295'2 ... ... 0
0.032968 ... ... 0'1 0'0 0'1 14400 315'2 0'0 315'2 ... ... 0
0.031747 ... ... 0'1 0'0 0'1 14600 335'2 0'0 335'2 ... ... 0
0.030644 ... ... 0'1 0'0 0'1 14800 355'2 0'0 355'2 ... ... 0
0.029643 ... ... 0'1 0'0 0'1 15000 375'2 0'0 375'2 ... ... 0
0.028724 ... ... 0'1 0'0 0'1 15200 395'2 0'0 395'2 ... ... 0
0.027885 ... ... 0'1 0'0 0'1 15400 415'2 0'0 415'2 ... ... 0
0.027114 ... ... 0'1 0'0 0'1 15600 435'2 0'0 435'2 ... ... 0
0.026396 ... ... 0'1 0'0 0'1 15800 455'2 0'0 455'2 ... ... 0
0.02573 ... ... 0'1 0'0 0'1 16000 475'2 0'0 475'2 ... ... 0
0.025113 ... ... 0'1 0'0 0'1 16200 495'2 0'0 495'2 ... ... 0
0.024541 ... ... 0'1 0'0 0'1 16400 515'2 0'0 515'2 ... ... 0
0.024001 ... ... 0'1 0'0 0'1 16600 535'2 0'0 535'2 ... ... 0
0.023495 ... ... 0'1 0'0 0'1 16800 555'2 0'0 555'2 ... ... 0
0.018233 ... ... 0'1 0'0 0'1 20000 875'2 0'0 875'2 ... ... 0
0.017222 ... ... 0'1 0'0 0'1 21000 975'2 0'0 975'2 ... ... 0
0.016374 ... ... 0'1 0'0 0'1 22000 1075'2 0'0 1075'2 ... ... 0
0.015657 ... ... 0'1 0'0 0'1 23000 1175'2 0'0 1175'2 ... ... 0
0.014496 ... ... 0'1 0'0 0'1 25000 1375'2 0'0 1375'2 ... ... 0
0.012569 ... ... 0'1 0'0 0'1 30000 1875'2 0'0 1875'2 ... ... 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.