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
0.009045 ... ... 551'4 11'7 563'3 5000 0'1 0'0 0'1 ... ... 0.002631
0.009428 ... ... 531'4 11'7 543'3 5200 0'1 0'0 0'1 ... ... 0.002753
0.009831 ... ... 511'4 11'7 523'3 5400 0'1 0'0 0'1 ... ... 0.002883
0.010254 ... ... 491'4 11'7 503'3 5600 0'1 0'0 0'1 ... ... 0.00302
0.010701 ... ... 471'4 11'7 483'3 5800 0'1 0'0 0'1 ... ... 0.003165
0.011174 ... ... 451'4 11'7 463'3 6000 0'1 0'0 0'1 ... ... 0.003321
0.011677 ... ... 431'4 11'7 443'3 6200 0'1 0'0 0'1 ... ... 0.003486
0.012212 ... ... 411'5 11'6 423'3 6400 0'1 0'0 0'1 ... ... 0.003664
0.012785 ... ... 391'5 11'6 403'3 6600 0'1 0'0 0'1 ... ... 0.003856
0.0134 ... ... 371'5 11'6 383'3 6800 0'1 0'0 0'1 ... ... 0.004063
0.014064 ... ... 351'5 11'6 363'3 7000 0'1 0'0 0'1 ... ... 0.004288
0.014784 ... ... 331'5 11'6 343'3 7200 0'1 0'0 0'1 ... ... 0.004533
0.015569 ... ... 311'5 11'6 323'3 7400 0'1 0'0 0'1 ... ... 0.004803
0.016429 ... ... 291'5 11'6 303'3 7600 0'1 0'0 0'1 ... ... 0.005102
0.017379 ... ... 271'5 11'6 283'3 7800 0'1 0'0 0'1 ... ... 0.005434
0.018434 ... ... 251'5 11'6 263'3 8000 0'1 0'0 0'1 ... ... 0.005807
0.019009 ... ... 241'5 11'6 253'3 8100 0'1 0'0 0'1 ... ... 0.00601
0.019618 ... ... 231'5 11'6 243'3 8200 0'1 0'0 0'1 ... ... 0.006228
0.020267 ... ... 221'5 11'6 233'3 8300 0'1 0'0 0'1 ... ... 0.00646
0.020958 ... ... 211'5 11'6 223'3 8400 0'1 0'0 0'1 ... ... 0.00671
0.021698 ... ... 201'5 11'6 213'3 8500 0'1 0'0 0'1 ... ... 0.006977
0.022493 ... ... 191'5 11'6 203'3 8600 0'1 0'0 0'1 ... ... 0.007268
0.023348 ... ... 181'5 11'6 193'3 8700 0'1 0'0 0'1 ... ... 0.007582
0.024274 ... ... 171'5 11'6 183'3 8800 0'1 0'0 0'1 ... ... 0.007923
0.025278 ... ... 161'5 11'6 173'3 8900 0'1 0'0 0'1 ... ... 0.008296
0.026374 ... ... 151'5 11'6 163'3 9000 0'1 0'0 0'1 ... ... 0.008708
0.027575 ... ... 141'5 11'6 153'3 9100 0'1 0'0 0'1 ... ... 0.00916
0.0289 ... ... 131'5 11'6 143'3 9200 0'1 0'0 0'1 ... ... 0.009665
0.030372 ... ... 121'5 11'6 133'3 9300 0'1 0'0 0'1 ... ... 0.010231
0.032018 ... ... 111'5 11'6 123'3 9400 0'1 0'0 0'1 ... ... 0.01087
0.033876 ... ... 101'5 11'6 113'3 9500 0'1 0'0 0'1 ... ... 0.011599
0.035993 ... ... 91'5 11'6 103'3 9600 0'1 0'0 0'1 ... ... 0.012442
0.038437 ... ... 81'5 11'6 93'3 9700 0'1 0'0 0'1 ... ... 0.013426
0.041298 ... ... 71'5 11'6 83'3 9800 0'1 0'0 0'1 ... ... 0.014597
0.044707 ... ... 61'5 11'6 73'3 9900 0'1 0'0 0'1 ... ... 0.016022
0.047958 ... ... 53'5 11'6 65'3 9980 0'1 0'0 0'1 ... ... 0.017407
0.048861 ... ... 51'5 11'6 63'3 10000 0'1 0'0 0'1 ... ... 0.017797
0.049806 ... ... 49'5 11'6 61'3 10020 0'1 0'0 0'1 ... ... 0.018204
0.050796 ... ... 47'5 11'6 59'3 10040 0'1 0'0 0'1 ... ... 0.018634
0.051834 ... ... 45'5 11'6 57'3 10060 0'1 0'0 0'1 ... ... 0.019091
0.052925 ... ... 43'5 11'6 55'3 10080 0'1 0'0 0'1 ... ... 0.019574
0.054074 42'0 42'0 41'5 11'6 53'3 10100 0'1 0'0 0'1 ... ... 0.020083
0.055284 ... ... 39'5 11'6 51'3 10120 0'1 0'0 0'1 ... ... 0.020622
0.056562 ... ... 37'5 11'6 49'3 10140 0'1 0'0 0'1 ... ... 0.021197
0.057915 ... ... 35'5 11'6 47'3 10160 0'1 0'0 0'1 ... ... 0.021814
0.05935 ... ... 33'5 11'6 45'3 10180 0'1 0'0 0'1 ... ... 0.022469
0.060874 ... ... 31'5 11'6 43'3 10200 0'1 0'0 0'1 ... ... 0.023171
0.0625 ... ... 29'5 11'6 41'3 10220 0'1 0'0 0'1 ... ... 0.023928
0.064238 ... ... 27'5 11'6 39'3 10240 0'1 0'0 0'1 ... ... 0.024747
0.066099 ... ... 25'5 11'6 37'3 10260 0'1 0'0 0'1 ... ... 0.025629
0.068103 ... ... 23'6 11'5 35'3 10280 0'1 -0'1 0'2 0'1 0'1 0.026591
0.070266 31'0 31'0 21'6 11'5 33'3 10300 0'1 -0'1 0'2 ... ... 0.027643
0.072608 ... ... 19'6 11'5 31'3 10320 0'1 -0'1 0'2 ... ... 0.028795
0.075162 ... ... 17'7 11'4 29'3 10340 0'1 -0'2 0'3 0'2 0'1 0.030073
0.077952 ... ... 16'0 11'3 27'3 10360 0'1 -0'3 0'4 0'2 0'2 0.031487
0.081029 ... ... 14'2 11'1 25'3 10380 0'1 -0'5 0'6 0'2 0'1 0.033076
0.084432 22'2 16'7 12'3 11'0 23'3 10400 0'1 -0'6 0'7 0'4 0'1 0.034867
0.088235 ... ... 10'6 10'5 21'3 10420 0'1 -1'1 1'2 0'5 0'2 0.036913
0.092518 ... ... 9'1 10'2 19'3 10440 0'1 -1'4 1'5 0'5 0'2 0.039272
0.09739 ... ... 7'5 9'6 17'3 10460 0'1 -2'0 2'1 0'6 0'2 0.042036
0.111116 ... ... 6'1 9'3 15'4 10480 0'2 -2'3 2'5 0'6 0'3 0.066483
0.124905 14'0 6'6 4'7 8'6 13'5 10500 0'3 -3'0 3'3 1'7 0'3 0.087462
0.144395 4'2 4'2 3'7 8'0 11'7 10520 0'5 -3'6 4'3 1'2 0'4 0.117333
0.162392 7'0 7'0 3'1 7'0 10'1 10540 0'7 -4'6 5'5 2'3 2'3 0.142418
0.181987 7'0 3'1 2'3 6'1 8'4 10560 1'2 -5'5 6'7 4'0 3'2 0.169285
0.200029 6'3 3'0 1'7 5'1 7'0 10580 1'6 -6'5 8'3 3'1 2'0 0.193386
0.213832 6'4 2'2 1'3 4'2 5'5 10600 2'3 -7'4 9'7 10'0 2'0 0.211463
0.221193 3'5 1'3 1'1 3'2 4'3 10620 3'1 -8'4 11'5 7'3 3'0 0.221002
0.220279 2'7 1'3 0'7 2'4 3'3 10640 4'1 -9'2 13'3 ... ... 0.219738
0.210359 2'4 1'0 0'5 1'7 2'4 10660 5'2 -9'7 15'1 ... ... 0.206469
0.19339 2'3 0'7 0'4 1'3 1'7 10680 6'5 -10'3 17'0 10'7 10'7 0.183376
0.171365 1'6 0'4 0'3 1'0 1'3 10700 8'1 -10'6 18'7 16'1 9'6 0.152084
0.147204 1'1 0'5 0'3 0'5 1'0 10720 9'6 -11'1 20'7 ... ... 0.115173
0.124905 0'7 0'7 0'2 0'4 0'6 10740 11'4 -11'2 22'6 ... ... 0.077441
0.109085 0'5 0'2 0'2 0'3 0'5 10760 13'2 -11'4 24'6 ... ... 0.002051
0.09318 0'3 0'2 0'2 0'2 0'4 10780 15'2 -11'4 26'6 ... ... 0.002053
0.076641 0'3 0'2 0'2 0'1 0'3 10800 17'1 -11'5 28'6 19'0 17'3 0
0.058592 ... ... 0'1 0'1 0'2 10820 19'0 -11'5 30'5 ... ... 0
0.055542 0'2 0'2 0'1 0'1 0'2 10840 21'0 -11'5 32'5 28'0 27'1 0
0.05287 0'1 0'1 0'1 0'1 0'2 10860 23'0 -11'5 34'5 31'0 31'0 0
0.050507 0'1 0'1 0'1 0'1 0'2 10880 25'0 -11'5 36'5 ... ... 0
0.048397 0'1 0'1 0'1 0'1 0'2 10900 27'0 -11'5 38'5 32'2 31'1 0
0.03057 0'1 0'1 0'1 0'0 0'1 10920 28'7 -11'6 40'5 ... ... 0
0.029347 0'1 0'1 0'1 0'0 0'1 10940 30'7 -11'6 42'5 ... ... 0
0.028242 0'1 0'1 0'1 0'0 0'1 10960 32'7 -11'6 44'5 ... ... 0
0.02723 0'1 0'1 0'1 0'0 0'1 10980 34'7 -11'6 46'5 ... ... 0
0.026308 0'1 0'1 0'1 0'0 0'1 11000 36'7 -11'6 48'5 43'4 36'7 0
0.025461 0'1 0'1 0'1 0'0 0'1 11020 38'7 -11'6 50'5 ... ... 0
0.024672 ... ... 0'1 0'0 0'1 11040 40'7 -11'6 52'5 ... ... 0
0.023946 ... ... 0'1 0'0 0'1 11060 42'7 -11'6 54'5 ... ... 0
0.023272 ... ... 0'1 0'0 0'1 11080 44'7 -11'6 56'5 ... ... 0
0.022641 ... ... 0'1 0'0 0'1 11100 46'7 -11'6 58'5 ... ... 0
0.022048 ... ... 0'1 0'0 0'1 11120 48'7 -11'6 60'5 ... ... 0
0.021497 ... ... 0'1 0'0 0'1 11140 50'7 -11'6 62'5 ... ... 0
0.02098 ... ... 0'1 0'0 0'1 11160 52'7 -11'6 64'5 ... ... 0
0.02049 ... ... 0'1 0'0 0'1 11180 54'7 -11'6 66'5 ... ... 0
0.020025 ... ... 0'1 0'0 0'1 11200 56'7 -11'6 68'5 62'0 60'0 0
0.019588 ... ... 0'1 0'0 0'1 11220 58'7 -11'6 70'5 ... ... 0
0.019176 ... ... 0'1 0'0 0'1 11240 60'7 -11'6 72'5 ... ... 0
0.018785 0'1 0'1 0'1 0'0 0'1 11260 62'7 -11'6 74'5 73'0 71'1 0
0.01841 ... ... 0'1 0'0 0'1 11280 64'7 -11'6 76'5 ... ... 0
0.018053 ... ... 0'1 0'0 0'1 11300 66'7 -11'6 78'5 69'6 69'6 0
0.017713 ... ... 0'1 0'0 0'1 11320 68'7 -11'6 80'5 ... ... 0
0.017391 ... ... 0'1 0'0 0'1 11340 70'7 -11'6 82'5 ... ... 0
0.017083 ... ... 0'1 0'0 0'1 11360 72'7 -11'6 84'5 ... ... 0
0.016789 ... ... 0'1 0'0 0'1 11380 74'7 -11'6 86'5 ... ... 0
0.016504 ... ... 0'1 0'0 0'1 11400 76'7 -11'6 88'5 76'6 76'6 0
0.016232 ... ... 0'1 0'0 0'1 11420 78'7 -11'6 90'5 ... ... 0
0.01597 ... ... 0'1 0'0 0'1 11440 80'7 -11'6 92'5 ... ... 0
0.015719 ... ... 0'1 0'0 0'1 11460 82'7 -11'6 94'5 ... ... 0
0.01548 ... ... 0'1 0'0 0'1 11480 84'7 -11'6 96'5 ... ... 0
0.01525 ... ... 0'1 0'0 0'1 11500 86'7 -11'6 98'5 92'0 92'0 0
0.015026 ... ... 0'1 0'0 0'1 11520 88'7 -11'6 100'5 ... ... 0
0.01481 ... ... 0'1 0'0 0'1 11540 90'7 -11'6 102'5 ... ... 0
0.014602 ... ... 0'1 0'0 0'1 11560 92'7 -11'6 104'5 ... ... 0
0.014401 0'1 0'1 0'1 0'0 0'1 11580 94'7 -11'6 106'5 ... ... 0
0.014207 ... ... 0'1 0'0 0'1 11600 96'7 -11'6 108'5 ... ... 0
0.014019 ... ... 0'1 0'0 0'1 11620 98'7 -11'6 110'5 ... ... 0
0.013839 ... ... 0'1 0'0 0'1 11640 100'7 -11'6 112'5 ... ... 0
0.013665 ... ... 0'1 0'0 0'1 11660 102'7 -11'6 114'5 ... ... 0
0.013495 ... ... 0'1 0'0 0'1 11680 104'7 -11'6 116'5 ... ... 0
0.01333 ... ... 0'1 0'0 0'1 11700 106'7 -11'6 118'5 ... ... 0
0.01317 ... ... 0'1 0'0 0'1 11720 108'7 -11'6 120'5 ... ... 0
0.013015 ... ... 0'1 0'0 0'1 11740 110'7 -11'6 122'5 ... ... 0
0.012864 ... ... 0'1 0'0 0'1 11760 112'7 -11'6 124'5 ... ... 0
0.012718 ... ... 0'1 0'0 0'1 11780 114'7 -11'6 126'5 ... ... 0
0.012576 ... ... 0'1 0'0 0'1 11800 116'7 -11'6 128'5 ... ... 0
0.012438 ... ... 0'1 0'0 0'1 11820 118'7 -11'6 130'5 ... ... 0
0.012305 ... ... 0'1 0'0 0'1 11840 120'7 -11'6 132'5 ... ... 0
0.012174 ... ... 0'1 0'0 0'1 11860 122'7 -11'6 134'5 ... ... 0
0.012047 ... ... 0'1 0'0 0'1 11880 124'7 -11'6 136'5 ... ... 0
0.011923 ... ... 0'1 0'0 0'1 11900 126'7 -11'6 138'5 ... ... 0
0.011802 ... ... 0'1 0'0 0'1 11920 128'7 -11'6 140'5 ... ... 0
0.011685 ... ... 0'1 0'0 0'1 11940 130'7 -11'6 142'5 ... ... 0
0.011349 ... ... 0'1 0'0 0'1 12000 136'7 -11'6 148'5 ... ... 0
0.010841 0'1 0'1 0'1 0'0 0'1 12100 146'7 -11'6 158'5 ... ... 0
0.010388 ... ... 0'1 0'0 0'1 12200 156'7 -11'6 168'5 ... ... 0
0.009981 ... ... 0'1 0'0 0'1 12300 166'7 -11'6 178'5 ... ... 0
0.009611 ... ... 0'1 0'0 0'1 12400 176'7 -11'6 188'5 ... ... 0
0.009277 ... ... 0'1 0'0 0'1 12500 186'7 -11'6 198'5 ... ... 0
0.008972 ... ... 0'1 0'0 0'1 12600 196'7 -11'6 208'5 ... ... 0
0.008689 ... ... 0'1 0'0 0'1 12700 206'7 -11'6 218'5 ... ... 0
0.00843 ... ... 0'1 0'0 0'1 12800 216'7 -11'6 228'5 ... ... 0
0.008192 ... ... 0'1 0'0 0'1 12900 226'7 -11'6 238'5 ... ... 0
0.007969 ... ... 0'1 0'0 0'1 13000 236'7 -11'6 248'5 ... ... 0
0.007762 ... ... 0'1 0'0 0'1 13100 246'7 -11'6 258'5 ... ... 0
0.007568 ... ... 0'1 0'0 0'1 13200 256'7 -11'6 268'5 ... ... 0
0.007388 ... ... 0'1 0'0 0'1 13300 266'7 -11'6 278'5 ... ... 0
0.007219 ... ... 0'1 0'0 0'1 13400 276'7 -11'6 288'5 ... ... 0
0.00706 ... ... 0'1 0'0 0'1 13500 286'7 -11'6 298'5 ... ... 0
0.006909 ... ... 0'1 0'0 0'1 13600 296'7 -11'6 308'5 ... ... 0
0.006767 ... ... 0'1 0'0 0'1 13700 306'7 -11'6 318'5 ... ... 0
0.006634 ... ... 0'1 0'0 0'1 13800 316'7 -11'6 328'5 ... ... 0
0.006507 ... ... 0'1 0'0 0'1 13900 326'7 -11'6 338'5 ... ... 0
0.006386 ... ... 0'1 0'0 0'1 14000 336'7 -11'6 348'5 ... ... 0
0.006163 ... ... 0'1 0'0 0'1 14200 356'7 -11'6 368'5 ... ... 0
0.005961 ... ... 0'1 0'0 0'1 14400 376'7 -11'6 388'5 ... ... 0
0.005775 ... ... 0'1 0'0 0'1 14600 396'7 -11'6 408'5 ... ... 0
0.005606 ... ... 0'1 0'0 0'1 14800 416'7 -11'5 428'4 ... ... 0
0.00545 ... ... 0'1 0'0 0'1 15000 436'7 -11'5 448'4 ... ... 0
0.005306 ... ... 0'1 0'0 0'1 15200 456'7 -11'5 468'4 ... ... 0
0.005172 ... ... 0'1 0'0 0'1 15400 476'7 -11'5 488'4 ... ... 0
0.005048 ... ... 0'1 0'0 0'1 15600 496'7 -11'5 508'4 ... ... 0
0.004933 ... ... 0'1 0'0 0'1 15800 516'7 -11'5 528'4 ... ... 0
0.004824 ... ... 0'1 0'0 0'1 16000 536'7 -11'5 548'4 ... ... 0
0.004723 ... ... 0'1 0'0 0'1 16200 556'7 -11'5 568'4 ... ... 0
0.004627 ... ... 0'1 0'0 0'1 16400 576'7 -11'5 588'4 ... ... 0
0.004538 ... ... 0'1 0'0 0'1 16600 596'6 -11'6 608'4 ... ... 0
0.004453 ... ... 0'1 0'0 0'1 16800 616'6 -11'6 628'4 ... ... 0
0.003543 ... ... 0'1 0'0 0'1 20000 936'6 -11'6 948'4 ... ... 0
0.003362 ... ... 0'1 0'0 0'1 21000 1036'6 -11'6 1048'4 ... ... 0
0.00321 ... ... 0'1 0'0 0'1 22000 1136'6 -11'6 1148'4 ... ... 0
0.003078 ... ... 0'1 0'0 0'1 23000 1236'6 -11'6 1248'4 ... ... 0
0.002865 ... ... 0'1 0'0 0'1 25000 1436'6 -11'6 1448'4 ... ... 0
0.002505 ... ... 0'1 0'0 0'1 30000 1936'6 -11'6 1948'4 ... ... 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.