DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'4
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0.020046
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0.020666
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0.021322
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0.022017
0 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0.022757
0 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0.02354
0 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0.024376
0 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0.02527
0 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 0.026228
0 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 0.027254
0 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 0.028366
0 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 0.029572
0 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 0.030875
0 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 0.0323
0 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 0.033872
0 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 0.035596
0 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 0.060782
0 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 0.064115
0 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 0'3 0'3 0.088729
0 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 0.0941
0 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 0.136141
0 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 0.120182
0 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 0.121739
0 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 0.157653
0 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 0.174704
0 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 0.176936
0 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 0.147094
0 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 0.181602
0 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 0.198486
0 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 0.170721
0 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 0.217594
0 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 0.175647
0 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 0.236694
0 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 0.240002
0 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 0.255903
0 ... ... 70'7 0'0 70'7 10380 1'1 -0'3 1'4 1'1 1'1 0.233505
0 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 0.286651
0 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 0.29079
0 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 0.305998
0 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 0.320998
0 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 0.335835
0 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 0.29704
0 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 0.37403
0 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 0.388257
0.056064 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 0.410396
0 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 0.431712
0.343458 57'1 57'1 50'5 6'4 57'1 10600 2'6 -0'4 3'2 2'6 2'3 0.423167
0 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 0.472314
0 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 0.436995
0 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 0.516229
0 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 0.488347
0 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 0.50921
0 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 0.535192
0 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 0.554716
0 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 0.622581
0 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 0.592696
0.620942 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 0.627003
0 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 0.684605
0.135001 ... ... 31'5 0'0 31'5 10840 6'3 -1'6 8'1 6'3 5'5 0.670323
0.300281 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 0.691679
0.41912 ... ... 28'6 0'0 28'6 10880 8'2 -1'1 9'3 8'2 8'2 0.726317
0.514443 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 0.736335
0.750529 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 0.773465
0.772282 31'0 31'0 24'7 6'1 31'0 10940 8'4 -2'7 11'3 10'2 8'4 0.760563
0.785701 29'3 29'3 23'5 5'6 29'3 10960 9'5 -2'4 12'1 9'5 9'0 0.783155
0.72083 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 0.796387
0.815868 27'0 27'0 21'2 5'6 27'0 11000 11'4 -2'2 13'6 13'3 9'5 0.815747
0.785112 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 0.825752
0.80882 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 0.83697
0.846344 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 0.846598
0.856121 22'5 22'5 17'0 5'5 22'5 11080 12'7 -4'5 17'4 16'1 12'7 0.852868
0.861659 21'0 18'0 16'0 5'0 21'0 11100 15'2 -3'2 18'4 16'5 14'2 0.86148
0.866005 19'3 16'7 15'1 4'1 19'2 11120 19'5 0'0 19'5 ... ... 0.866837
0.86907 18'7 18'2 14'2 4'5 18'7 11140 20'6 0'0 20'6 ... ... 0.869133
0.870272 17'6 17'6 13'3 4'3 17'6 11160 18'4 -3'3 21'7 18'4 17'3 0.870269
0.869859 17'4 16'0 12'5 4'7 17'4 11180 19'0 -4'1 23'1 19'0 18'5 0.869737
0.867529 16'5 12'2 11'7 3'7 15'6 11200 20'1 -4'2 24'3 21'0 18'1 0.867473
0.86349 14'6 14'1 11'1 3'5 14'6 11220 20'4 -5'1 25'5 20'4 20'4 0.862686
0.859208 14'6 13'2 10'4 4'2 14'6 11240 20'7 -6'1 27'0 20'7 20'7 0.854785
0.850954 13'2 12'5 9'7 3'3 13'2 11260 28'3 0'0 28'3 ... ... 0.859463
0.839935 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 0.85457
0.832173 12'1 8'7 8'6 3'0 11'6 11300 25'4 -5'5 31'1 25'4 25'4 0.828334
0.817855 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 0.827023
0.809736 10'5 10'4 7'5 3'0 10'5 11340 34'1 0'0 34'1 ... ... 0.835979
0.793842 10'0 9'6 7'1 2'5 9'6 11360 35'5 0'0 35'5 ... ... 0.828639
0.773898 8'6 8'4 6'6 2'0 8'6 11380 37'1 0'0 37'1 ... ... 0.82073
0.756087 9'1 6'6 6'2 1'7 8'1 11400 32'6 -6'0 38'6 32'6 32'0 0.758452
0.750772 8'3 8'3 5'7 2'4 8'3 11420 40'2 0'0 40'2 ... ... 0.804059
0.681221 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 0.795509
0.713412 7'2 6'3 5'1 2'1 7'2 11460 43'4 0'0 43'4 ... ... 0.786629
0.636551 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 0.778504
0.68218 6'6 4'5 4'3 2'2 6'5 11500 46'7 0'0 46'7 ... ... 0.769089
0.653988 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 0.759368
0.571859 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 0.750709
0.604693 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 0.741943
0.587055 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 0.574257
0.58876 4'7 3'6 3'1 1'6 4'7 11600 55'4 0'0 55'4 ... ... 0.7241
0.561425 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 0.716719
0.498949 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 0.707641
0.524563 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 0.700305
0.477838 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 0.691124
0.485566 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 0.683836
0.395773 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 0.676599
0.451614 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 0.669412
0.363266 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 0.662276
0.4326 2'7 2'5 1'6 1'1 2'7 11780 72'1 0'0 72'1 ... ... 0.65519
0.402394 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 0.648148
0.312809 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 0.643435
0.308503 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 0.636539
0.291277 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 0.629683
0.273591 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 0.62527
0.341576 2'0 2'0 1'2 0'6 2'0 11900 83'5 0'0 83'5 ... ... 0.618542
0.290889 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 0.593305
0.179609 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 0.569859
0.152368 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 0.55071
0.161614 0'6 0'6 0'4 0'2 0'6 12300 122'7 0'0 122'7 ... ... 0.533029
0.138002 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 0.516616
0.095296 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 0.50416
0.091282 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 0.489858
0.066759 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 0.479283
0.084445 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 0.469482
0.061897 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 0.460363
0.059797 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 0.451859
0.057879 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 0.441083
0.034275 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 0.433636
0.033232 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 0.426635
0.032273 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 0.420037
0.031385 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 0.41381

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.