DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1053'0
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 ... ... 549'2 0'0 549'2 5000 0'1 0'0 0'1 ... ... 0.005305
0 ... ... 529'2 0'0 529'2 5200 0'1 0'0 0'1 ... ... 0.005555
0 ... ... 509'2 0'0 509'2 5400 0'1 0'0 0'1 ... ... 0.005819
0 ... ... 489'2 0'0 489'2 5600 0'1 0'0 0'1 ... ... 0.006099
0 ... ... 469'2 0'0 469'2 5800 0'1 0'0 0'1 ... ... 0.006397
0 ... ... 449'2 0'0 449'2 6000 0'1 0'0 0'1 ... ... 0.006715
0 ... ... 429'2 0'0 429'2 6200 0'1 0'0 0'1 ... ... 0.007055
0 ... ... 409'2 0'0 409'2 6400 0'1 0'0 0'1 ... ... 0.007421
0 ... ... 389'2 0'0 389'2 6600 0'1 0'0 0'1 ... ... 0.007815
0 ... ... 369'2 0'0 369'2 6800 0'1 0'0 0'1 ... ... 0.008243
0 ... ... 349'2 0'0 349'2 7000 0'1 0'0 0'1 ... ... 0.008709
0 ... ... 329'2 0'0 329'2 7200 0'1 0'0 0'1 ... ... 0.009219
0 ... ... 309'2 0'0 309'2 7400 0'1 0'0 0'1 ... ... 0.009781
0 ... ... 289'2 0'0 289'2 7600 0'1 0'0 0'1 ... ... 0.010403
0 ... ... 269'2 0'0 269'2 7800 0'1 0'0 0'1 ... ... 0.011098
0 ... ... 249'2 0'0 249'2 8000 0'1 0'0 0'1 ... ... 0.011882
0 ... ... 239'2 0'0 239'2 8100 0'1 0'0 0'1 ... ... 0.012312
0 ... ... 229'2 0'0 229'2 8200 0'1 0'0 0'1 ... ... 0.012773
0 ... ... 219'2 0'0 219'2 8300 0'1 0'0 0'1 ... ... 0.013266
0 ... ... 209'2 0'0 209'2 8400 0'1 0'0 0'1 ... ... 0.013796
0 ... ... 199'2 0'0 199'2 8500 0'1 0'0 0'1 ... ... 0.01437
0 ... ... 189'2 0'0 189'2 8600 0'1 0'0 0'1 ... ... 0.014993
0 ... ... 179'2 0'0 179'2 8700 0'1 0'0 0'1 ... ... 0.015666
0 ... ... 169'3 0'0 169'3 8800 0'1 0'0 0'1 ... ... 0.016405
0 ... ... 159'3 0'0 159'3 8900 0'1 0'0 0'1 ... ... 0.017219
0 ... ... 149'3 0'0 149'3 9000 0'1 0'0 0'1 ... ... 0.018113
0 ... ... 139'3 0'0 139'3 9100 0'1 0'0 0'1 ... ... 0.019112
0 ... ... 129'3 0'0 129'3 9200 0'1 0'0 0'1 0'1 0'1 0.020229
0 ... ... 119'3 0'0 119'3 9300 0'1 0'0 0'1 ... ... 0.021491
0 ... ... 109'3 0'0 109'3 9400 0'1 0'0 0'1 0'1 0'1 0.022932
0 ... ... 99'3 0'0 99'3 9500 0'1 0'0 0'1 ... ... 0.024596
0 ... ... 89'3 0'0 89'3 9600 0'1 0'0 0'1 ... ... 0.026539
0 ... ... 79'3 0'0 79'3 9700 0'1 0'0 0'1 ... ... 0.028849
0 ... ... 69'3 0'0 69'3 9800 0'1 0'0 0'1 ... ... 0.031659
0 ... ... 59'3 0'0 59'3 9900 0'1 0'0 0'1 ... ... 0.035155
0 ... ... ... ... ... 9980 ... ... ... ... ... 0
0 50'4 50'4 49'3 1'1 50'4 10000 0'1 0'0 0'1 0'2 0'1 0.039655
0 ... ... 47'3 0'0 47'3 10020 0'1 0'0 0'1 ... ... 0.040715
0 ... ... 45'3 0'0 45'3 10040 0'1 0'0 0'1 ... ... 0.041845
0 ... ... 43'3 0'0 43'3 10060 0'1 0'0 0'1 ... ... 0.043057
0 ... ... 41'3 0'0 41'3 10080 0'2 0'0 0'2 ... ... 0.068792
0 ... ... 39'4 0'0 39'4 10100 0'2 0'0 0'2 ... ... 0.070797
0 ... ... 37'4 0'0 37'4 10120 0'3 0'0 0'3 ... ... 0.092664
0 ... ... 35'5 0'0 35'5 10140 0'3 0'0 0'3 ... ... 0.095451
0 ... ... 33'5 0'0 33'5 10160 0'3 0'0 0'3 ... ... 0.09845
0 ... ... 31'5 0'0 31'5 10180 0'3 0'0 0'3 ... ... 0.101687
0 ... ... 29'6 0'0 29'6 10200 0'4 0'0 0'4 ... ... 0.123057
0 ... ... 27'7 0'0 27'7 10220 0'5 0'0 0'5 ... ... 0.142882
0 ... ... 25'7 0'0 25'7 10240 0'4 -0'2 0'6 0'4 0'4 0.131982
0 ... ... 24'1 0'0 24'1 10260 0'7 0'0 0'7 ... ... 0.179982
0 ... ... 22'2 0'0 22'2 10280 0'5 -0'3 1'0 0'5 0'5 0.159424
0 ... ... 20'4 0'0 20'4 10300 0'7 -0'3 1'2 1'2 0'7 0.193785
0 ... ... 18'6 0'0 18'6 10320 1'2 -0'2 1'4 1'2 1'2 0.233436
0 ... ... 17'1 0'0 17'1 10340 1'6 -0'1 1'7 1'6 1'4 0.273344
0 ... ... 15'4 0'0 15'4 10360 1'4 -0'6 2'2 1'7 1'4 0.269712
0 ... ... 13'7 0'0 13'7 10380 1'7 -0'7 2'6 1'7 1'7 0.301148
0 ... ... 12'4 0'0 12'4 10400 2'1 -1'1 3'2 2'2 2'1 0.324276
0.011545 ... ... 11'0 0'0 11'0 10420 3'6 0'0 3'6 ... ... 0.37744
0.265971 ... ... 9'6 0'0 9'6 10440 4'4 0'0 4'4 ... ... 0.397964
0.346795 ... ... 8'4 0'0 8'4 10460 5'2 0'0 5'2 ... ... 0.413918
0.39639 ... ... 7'3 0'0 7'3 10480 6'1 0'0 6'1 ... ... 0.426309
0.431615 8'1 6'7 6'4 1'5 8'1 10500 5'0 -2'2 7'2 5'7 5'0 0.431321
0.438571 7'1 7'1 5'5 1'4 7'1 10520 6'1 -2'2 8'3 6'3 6'1 0.438571
0.438988 6'1 6'0 4'7 1'2 6'1 10540 9'4 0'0 9'4 ... ... 0.439343
0.429896 ... ... 4'1 0'0 4'1 10560 10'7 0'0 10'7 ... ... 0.436562
0.415202 ... ... 3'5 0'0 3'5 10580 12'2 0'0 12'2 ... ... 0.431094
0.406811 4'1 3'7 3'0 1'0 4'0 10600 11'0 -2'6 13'6 11'0 11'0 0.40684
0.374238 2'6 2'5 2'5 0'1 2'6 10620 15'3 0'0 15'3 ... ... 0.415211
0.354047 2'4 2'3 2'2 0'2 2'4 10640 17'0 0'0 17'0 ... ... 0.405641
0.317693 1'7 1'7 1'7 0'0 1'7 10660 18'5 0'0 18'5 ... ... 0.395126
0.292632 1'5 1'5 1'4 0'1 1'5 10680 20'2 0'0 20'2 ... ... 0.383751
0.288257 1'6 1'5 1'2 0'4 1'6 10700 18'3 -3'5 22'0 20'3 18'3 0.266515
0.237432 ... ... 1'1 0'0 1'1 10720 23'7 0'0 23'7 ... ... 0.364269
0.205855 ... ... 0'7 0'0 0'7 10740 25'5 0'0 25'5 ... ... 0.353457
0.18484 0'6 0'6 0'6 0'0 0'6 10760 27'4 0'0 27'4 ... ... 0.344641
0.163255 ... ... 0'5 0'0 0'5 10780 29'3 0'0 29'3 ... ... 0.335975
0.140653 ... ... 0'4 0'0 0'4 10800 31'2 0'0 31'2 ... ... 0.327455
0.152035 0'5 0'3 0'3 0'2 0'5 10820 33'1 0'0 33'1 ... ... 0.319077
0.112274 ... ... 0'3 0'0 0'3 10840 35'1 0'0 35'1 ... ... 0.313536
0.086021 0'2 0'2 0'2 0'0 0'2 10860 37'0 0'0 37'0 ... ... 0.305537
0.083157 ... ... 0'2 0'0 0'2 10880 39'0 0'0 39'0 ... ... 0.300515
0.080522 ... ... 0'2 0'0 0'2 10900 40'7 0'0 40'7 ... ... 0.292843
0.050659 ... ... 0'1 0'0 0'1 10920 42'7 0'0 42'7 ... ... 0.288274
0.049084 ... ... 0'1 0'0 0'1 10940 44'7 0'0 44'7 ... ... 0.28392
0.04763 ... ... 0'1 0'0 0'1 10960 46'7 0'0 46'7 ... ... 0.279761
0.046283 ... ... 0'1 0'0 0'1 10980 48'7 0'0 48'7 ... ... 0.275782
0.045024 ... ... 0'1 0'0 0'1 11000 47'0 -3'7 50'7 48'7 47'0 0.011857
0.04384 ... ... 0'1 0'0 0'1 11020 52'7 0'0 52'7 ... ... 0.268323
0.042737 ... ... 0'1 0'0 0'1 11040 54'7 0'0 54'7 ... ... 0.264817
0.041704 ... ... 0'1 0'0 0'1 11060 56'7 0'0 56'7 ... ... 0.26145
0.040728 ... ... 0'1 0'0 0'1 11080 58'7 0'0 58'7 ... ... 0.258212
0.039801 ... ... 0'1 0'0 0'1 11100 60'7 0'0 60'7 ... ... 0.255093
0.038927 ... ... 0'1 0'0 0'1 11120 62'7 0'0 62'7 ... ... 0.252088
0.038105 ... ... 0'1 0'0 0'1 11140 64'7 0'0 64'7 ... ... 0.24919
0.037325 ... ... 0'1 0'0 0'1 11160 66'7 0'0 66'7 ... ... 0.246392
0.03658 ... ... 0'1 0'0 0'1 11180 68'7 0'0 68'7 ... ... 0.243689
0.035868 0'1 0'1 0'1 0'0 0'1 11200 70'7 0'0 70'7 ... ... 0.241075
0.03519 ... ... 0'1 0'0 0'1 11220 72'7 0'0 72'7 ... ... 0.238547
0.034547 ... ... 0'1 0'0 0'1 11240 74'7 0'0 74'7 ... ... 0.236098
0.033935 ... ... 0'1 0'0 0'1 11260 76'7 0'0 76'7 ... ... 0.233725
0.033348 ... ... 0'1 0'0 0'1 11280 78'7 0'0 78'7 ... ... 0.231424
0.032782 ... ... 0'1 0'0 0'1 11300 80'7 0'0 80'7 ... ... 0.229193
0.032239 ... ... 0'1 0'0 0'1 11320 82'7 0'0 82'7 ... ... 0.227028
0.031718 ... ... 0'1 0'0 0'1 11340 84'7 0'0 84'7 ... ... 0.224924
0.031218 ... ... 0'1 0'0 0'1 11360 86'7 0'0 86'7 ... ... 0.222879
0.030742 ... ... 0'1 0'0 0'1 11380 88'7 0'0 88'7 ... ... 0.220891
0.030283 ... ... 0'1 0'0 0'1 11400 90'7 0'0 90'7 ... ... 0.218956
0.029839 ... ... 0'1 0'0 0'1 11420 92'7 0'0 92'7 ... ... 0.217075
0.02941 ... ... 0'1 0'0 0'1 11440 94'7 0'0 94'7 ... ... 0.215243
0.028995 ... ... 0'1 0'0 0'1 11460 96'7 0'0 96'7 ... ... 0.213459
0.028595 ... ... 0'1 0'0 0'1 11480 98'7 0'0 98'7 ... ... 0.211718
0.028209 ... ... 0'1 0'0 0'1 11500 100'7 0'0 100'7 ... ... 0.210021
0.027836 ... ... 0'1 0'0 0'1 11520 102'7 0'0 102'7 ... ... 0.208366
0.027478 ... ... 0'1 0'0 0'1 11540 104'7 0'0 104'7 ... ... 0.206751
0.027131 ... ... 0'1 0'0 0'1 11560 106'7 0'0 106'7 ... ... 0.205176
0.026793 ... ... 0'1 0'0 0'1 11580 108'7 0'0 108'7 ... ... 0.203638
0.026465 ... ... 0'1 0'0 0'1 11600 110'7 0'0 110'7 ... ... 0.202135
0.026146 ... ... 0'1 0'0 0'1 11620 112'7 0'0 112'7 ... ... 0.200666
0.025838 ... ... 0'1 0'0 0'1 11640 114'7 0'0 114'7 ... ... 0.199229
0.025538 ... ... 0'1 0'0 0'1 11660 116'7 0'0 116'7 ... ... 0.197825
0.025248 ... ... 0'1 0'0 0'1 11680 118'7 0'0 118'7 ... ... 0.19645
0.024965 ... ... 0'1 0'0 0'1 11700 120'7 0'0 120'7 ... ... 0.195107
0.024691 ... ... 0'1 0'0 0'1 11720 122'7 0'0 122'7 ... ... 0.193792
0.024426 ... ... 0'1 0'0 0'1 11740 124'7 0'0 124'7 ... ... 0.192504
0.024167 ... ... 0'1 0'0 0'1 11760 126'7 0'0 126'7 ... ... 0.191244
0.023914 ... ... 0'1 0'0 0'1 11780 128'7 0'0 128'7 ... ... 0.190009
0.023667 ... ... 0'1 0'0 0'1 11800 130'7 0'0 130'7 ... ... 0.188798
0.023427 ... ... 0'1 0'0 0'1 11820 132'7 0'0 132'7 ... ... 0.187612
0.023194 ... ... 0'1 0'0 0'1 11840 134'7 0'0 134'7 ... ... 0.186448
0.022966 ... ... 0'1 0'0 0'1 11860 136'7 0'0 136'7 ... ... 0.185307
0.022744 ... ... 0'1 0'0 0'1 11880 138'7 0'0 138'7 ... ... 0.184189
0.022527 ... ... 0'1 0'0 0'1 11900 140'7 0'0 140'7 ... ... 0.183092
0.022316 ... ... 0'1 0'0 0'1 11920 142'7 0'0 142'7 ... ... 0.182016
0.022109 ... ... 0'1 0'0 0'1 11940 144'7 0'0 144'7 ... ... 0.180959
0.021518 ... ... 0'1 0'0 0'1 12000 150'7 0'0 150'7 ... ... 0.177903
0.020617 ... ... 0'1 0'0 0'1 12100 160'7 0'0 160'7 ... ... 0.173157
0.019809 ... ... 0'1 0'0 0'1 12200 170'7 0'0 170'7 ... ... 0.168796
0.019075 ... ... 0'1 0'0 0'1 12300 180'6 0'0 180'6 ... ... 0.162157
0.018411 ... ... 0'1 0'0 0'1 12400 190'6 0'0 190'6 ... ... 0.158465
0.017805 ... ... 0'1 0'0 0'1 12500 200'6 0'0 200'6 ... ... 0.155036
0.017244 ... ... 0'1 0'0 0'1 12600 210'6 0'0 210'6 ... ... 0.15184
0.01673 ... ... 0'1 0'0 0'1 12700 220'6 0'0 220'6 ... ... 0.148852
0.016256 ... ... 0'1 0'0 0'1 12800 230'6 0'0 230'6 ... ... 0.146052
0.015816 ... ... 0'1 0'0 0'1 12900 240'6 0'0 240'6 ... ... 0.143422
0.015403 ... ... 0'1 0'0 0'1 13000 250'6 0'0 250'6 ... ... 0.140946
0.015019 ... ... 0'1 0'0 0'1 13100 260'6 0'0 260'6 ... ... 0.138609
0.014662 ... ... 0'1 0'0 0'1 13200 270'6 0'0 270'6 ... ... 0.1364
0.014327 ... ... 0'1 0'0 0'1 13300 280'6 0'0 280'6 ... ... 0.134308
0.01401 ... ... 0'1 0'0 0'1 13400 290'6 0'0 290'6 ... ... 0.132324
0.013712 ... ... 0'1 0'0 0'1 13500 300'6 0'0 300'6 ... ... 0.130438
0.013431 ... ... 0'1 0'0 0'1 13600 310'6 0'0 310'6 ... ... 0.128644
0.013165 ... ... 0'1 0'0 0'1 13700 320'6 0'0 320'6 ... ... 0.126934
0.012914 ... ... 0'1 0'0 0'1 13800 330'6 0'0 330'6 ... ... 0.125303
0.012675 ... ... 0'1 0'0 0'1 13900 340'6 0'0 340'6 ... ... 0.123745
0.012448 ... ... 0'1 0'0 0'1 14000 350'6 0'0 350'6 ... ... 0.122254
0.012027 ... ... 0'1 0'0 0'1 14200 370'6 0'0 370'6 ... ... 0.11946
0.011642 ... ... 0'1 0'0 0'1 14400 390'6 0'0 390'6 ... ... 0.116887
0.011291 ... ... 0'1 0'0 0'1 14600 410'6 0'0 410'6 ... ... 0.11451
0.010969 ... ... 0'1 0'0 0'1 14800 430'6 0'0 430'6 ... ... 0.112307
0.010673 ... ... 0'1 0'0 0'1 15000 450'6 0'0 450'6 ... ... 0.110258
0.010397 ... ... 0'1 0'0 0'1 15200 470'6 0'0 470'6 ... ... 0.108348
0.010141 ... ... 0'1 0'0 0'1 15400 490'6 0'0 490'6 ... ... 0.106562
0.009904 ... ... 0'1 0'0 0'1 15600 510'6 0'0 510'6 ... ... 0.104888
0.009683 ... ... 0'1 0'0 0'1 15800 530'6 0'0 530'6 ... ... 0.103316
0.009475 ... ... 0'1 0'0 0'1 16000 550'6 0'0 550'6 ... ... 0.101836
0.00928 ... ... 0'1 0'0 0'1 16200 570'6 0'0 570'6 ... ... 0.100441
0.009097 ... ... 0'1 0'0 0'1 16400 590'6 0'0 590'6 ... ... 0.099123
0.008925 ... ... 0'1 0'0 0'1 16600 610'6 0'0 610'6 ... ... 0.097876
0.008761 ... ... 0'1 0'0 0'1 16800 630'6 0'0 630'6 ... ... 0.096694
0.007 ... ... 0'1 0'0 0'1 20000 950'6 0'0 950'6 ... ... 0.083705
0.006646 ... ... 0'1 0'0 0'1 21000 1050'6 0'0 1050'6 ... ... 0.081086
0.006349 ... ... 0'1 0'0 0'1 22000 1150'6 0'0 1150'6 ... ... 0.07888
0.006093 ... ... 0'1 0'0 0'1 23000 1250'6 0'0 1250'6 ... ... 0.077
0.005676 ... ... 0'1 0'0 0'1 25000 1450'6 0'0 1450'6 ... ... 0.073978
0.00497 ... ... 0'1 0'0 0'1 30000 1950'6 0'0 1950'6 ... ... 0.069123

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.