DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1107'4
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
0.053524 ... ... 324'2 -26'6 297'4 8100 0'1 0'0 0'1 ... ... 0.02108
0.053845 ... ... 314'2 -26'6 287'4 8200 0'1 0'0 0'1 ... ... 0.021747
0.054166 ... ... 304'2 -26'6 277'4 8300 0'1 0'0 0'1 ... ... 0.022454
0.054484 ... ... 294'2 -26'6 267'4 8400 0'1 0'0 0'1 ... ... 0.023204
0.054801 ... ... 284'2 -26'6 257'4 8500 0'1 0'0 0'1 ... ... 0.024
0.055116 ... ... 274'2 -26'6 247'4 8600 0'1 0'0 0'1 ... ... 0.024848
0.055431 ... ... 264'2 -26'6 237'4 8700 0'1 0'0 0'1 ... ... 0.025755
0.055744 ... ... 254'2 -26'6 227'4 8800 0'1 0'0 0'1 ... ... 0.026727
0.056055 ... ... 244'2 -26'6 217'4 8900 0'1 0'0 0'1 ... ... 0.027766
0.056365 ... ... 234'2 -26'6 207'4 9000 0'1 0'0 0'1 ... ... 0.028891
0.056673 ... ... 224'2 -26'6 197'4 9100 0'1 0'0 0'1 ... ... 0.03011
0.056979 ... ... 214'2 -26'6 187'4 9200 0'1 0'0 0'1 ... ... 0.031429
0.057284 ... ... 204'2 -26'6 177'4 9300 0'1 0'0 0'1 ... ... 0.032866
0.057587 ... ... 194'2 -26'6 167'4 9400 0'1 0'0 0'1 0'2 0'1 0.034451
0.057889 ... ... 184'2 -26'6 157'4 9500 0'1 0'0 0'1 ... ... 0.03619
0.058189 ... ... 174'2 -26'6 147'4 9600 0'1 0'0 0'1 0'2 0'2 0.038118
0.079772 ... ... 164'2 -26'5 137'5 9700 0'1 0'0 0'1 0'2 0'2 0.040277
0.101071 ... ... 154'3 -26'5 127'6 9800 0'2 0'1 0'1 ... ... 0.068892
0.10464 ... ... 144'3 -26'5 117'6 9900 0'3 0'1 0'2 ... ... 0.095498
0.14545 ... ... 134'3 -26'3 108'0 10000 0'4 0'2 0'2 0'6 0'3 0.121901
0.167782 ... ... 126'4 -26'3 100'1 10080 0'5 0'2 0'3 ... ... 0.147135
0.169561 ... ... 124'4 -26'3 98'1 10100 0'6 0'3 0'3 ... ... 0.166162
0.171396 99'1 99'1 122'4 -26'3 96'1 10120 0'6 0'3 0'3 ... ... 0.168363
0.17329 ... ... 120'4 -26'3 94'1 10140 0'6 0'3 0'3 ... ... 0.170631
0.191155 ... ... 118'4 -26'2 92'2 10160 0'7 0'4 0'3 ... ... 0.189065
0.19338 ... ... 116'4 -26'2 90'2 10180 0'7 0'4 0'3 ... ... 0.191651
0.195679 94'2 94'2 114'4 -26'2 88'2 10200 0'7 0'4 0'3 1'0 1'0 0.19432
0.213294 ... ... 112'4 -26'1 86'3 10220 0'7 0'4 0'3 1'0 1'0 0.197076
0.215948 ... ... 110'5 -26'2 84'3 10240 1'0 0'5 0'3 ... ... 0.2154
0.23319 ... ... 108'5 -26'1 82'4 10260 1'0 0'4 0'4 ... ... 0.218514
0.236216 ... ... 106'5 -26'1 80'4 10280 1'1 0'5 0'4 ... ... 0.236397
0.253204 94'2 84'0 104'5 -26'0 78'5 10300 1'1 0'5 0'4 1'4 0'6 0.239889
0.256623 ... ... 102'5 -26'0 76'5 10320 1'2 0'6 0'4 ... ... 0.257467
0.273456 ... ... 100'6 -26'0 74'6 10340 1'2 0'5 0'5 1'3 1'3 0.261362
0.277295 ... ... 98'6 -26'0 72'6 10360 1'3 0'6 0'5 1'3 1'3 0.27875
0.294064 ... ... 96'6 -25'7 70'7 10380 1'4 0'7 0'5 2'0 1'5 0.295756
0.310541 79'0 69'0 94'6 -25'6 69'0 10400 1'5 1'0 0'5 2'1 1'4 0.312448
0.326787 ... ... 92'7 -25'6 67'1 10420 1'5 1'0 0'5 1'7 1'7 0.317365
0.342852 ... ... 90'7 -25'5 65'2 10440 1'6 1'0 0'6 ... ... 0.334104
0.358775 ... ... 88'7 -25'4 63'3 10460 1'7 1'1 0'6 2'4 2'0 0.350654
0.3746 ... ... 87'0 -25'4 61'4 10480 2'0 1'2 0'6 2'2 2'1 0.367057
0.390361 71'4 60'5 85'0 -25'3 59'5 10500 2'2 1'3 0'7 3'0 1'1 0.393104
0.406084 ... ... 83'0 -25'2 57'6 10520 2'3 1'4 0'7 ... ... 0.408953
0.430576 ... ... 81'1 -25'1 56'0 10540 2'4 1'4 1'0 2'6 2'5 0.424794
0.446015 ... ... 79'1 -25'0 54'1 10560 2'6 1'6 1'0 3'4 3'0 0.448978
0.469351 69'4 69'4 77'2 -24'7 52'3 10580 3'0 2'0 1'0 3'7 1'4 0.472287
0.491941 67'0 52'0 75'2 -24'5 50'5 10600 3'2 2'1 1'1 4'2 1'5 0.494846
0.513887 ... ... 73'3 -24'4 48'7 10620 3'4 2'2 1'2 3'6 3'6 0.516755
0.541363 ... ... 71'3 -24'1 47'2 10640 3'6 2'4 1'2 4'1 4'1 0.538104
0.561862 ... ... 69'4 -24'0 45'4 10660 4'1 2'6 1'3 5'0 4'1 0.564543
0.587081 ... ... 67'5 -23'6 43'7 10680 4'3 2'7 1'4 4'6 4'0 0.584591
0.611106 47'0 41'6 65'6 -23'4 42'2 10700 4'6 3'1 1'5 6'0 2'3 0.60897
0.63407 ... ... 63'7 -23'2 40'5 10720 5'1 3'3 1'6 4'2 4'2 0.632243
0.656079 ... ... 62'0 -23'0 39'0 10740 5'5 3'6 1'7 6'0 6'0 0.658234
0.680526 ... ... 60'1 -22'5 37'4 10760 6'0 4'0 2'0 6'3 4'6 0.679242
0.703418 ... ... 58'2 -22'2 36'0 10780 6'4 4'3 2'1 8'0 3'4 0.702365
0.724903 41'7 41'7 56'4 -22'0 34'4 10800 7'0 4'6 2'2 8'7 3'3 0.724047
0.745095 ... ... 54'5 -21'5 33'0 10820 7'4 5'0 2'4 8'0 5'4 0.744406
0.765923 ... ... 52'7 -21'2 31'5 10840 8'1 5'3 2'6 8'4 3'7 0.765388
0.783484 30'5 30'5 51'1 -21'0 30'1 10860 8'6 5'7 2'7 6'7 5'0 0.784617
0.801254 30'0 30'0 49'3 -20'5 28'6 10880 9'3 6'2 3'1 11'1 7'3 0.802221
0.818515 41'0 28'5 47'5 -20'1 27'4 10900 10'0 6'5 3'3 11'6 5'5 0.818292
0.833048 ... ... 45'7 -19'6 26'1 10920 10'5 6'7 3'6 12'4 5'5 0.83289
0.846779 28'4 24'3 44'2 -19'3 24'7 10940 11'3 7'3 4'0 11'5 6'6 0.846675
0.858758 ... ... 42'4 -18'7 23'5 10960 12'1 7'6 4'3 8'1 6'6 0.858694
0.869036 21'6 21'6 40'7 -18'4 22'3 10980 13'0 8'2 4'6 13'3 9'2 0.869306
0.87782 35'0 20'0 39'2 -18'0 21'2 11000 13'6 8'5 5'1 16'0 7'4 0.877802
0.884724 21'3 20'4 37'6 -17'5 20'1 11020 14'5 9'1 5'4 15'1 8'4 0.884717
0.889777 18'6 18'2 36'1 -17'1 19'0 11040 15'4 9'4 6'0 18'1 9'1 0.889775
0.892977 26'5 18'0 34'5 -16'5 18'0 11060 16'4 10'1 6'3 18'6 16'7 0.892977
0.894261 18'3 16'7 33'1 -16'1 17'0 11080 17'4 10'5 6'7 19'2 10'3 0.894261
0.893633 18'0 15'0 31'5 -15'5 16'0 11100 18'4 11'0 7'4 21'2 9'7 0.893634
0.891127 14'7 14'7 30'2 -15'1 15'1 11120 19'5 11'5 8'0 20'5 20'1 0.89113
0.886756 22'3 14'0 28'7 -14'5 14'2 11140 20'6 12'1 8'5 18'3 12'2 0.886767
0.880498 17'7 16'0 27'4 -14'1 13'3 11160 21'7 12'5 9'2 19'3 18'6 0.880524
0.87267 20'4 13'4 26'1 -13'4 12'5 11180 23'1 13'1 10'0 23'6 18'5 0.872718
0.863118 21'3 11'2 24'7 -13'0 11'7 11200 24'3 13'6 10'5 27'0 14'5 0.863199
0.851799 16'3 11'0 23'5 -12'4 11'1 11220 25'5 14'2 11'3 25'6 16'5 0.851926
0.83955 16'4 10'7 22'4 -12'0 10'4 11240 27'0 14'6 12'2 29'3 16'6 0.839734
0.825815 14'0 10'4 21'3 -11'4 9'7 11260 28'3 15'2 13'1 25'4 17'4 0.826072
0.810544 15'2 9'5 20'2 -11'0 9'2 11280 29'6 15'6 14'0 24'5 24'5 0.810892
0.795291 16'2 8'2 19'1 -10'3 8'6 11300 31'1 16'2 14'7 34'1 16'1 0.794118
0.776994 9'2 8'4 18'1 -10'0 8'1 11320 32'5 16'6 15'7 33'0 20'7 0.777578
0.759119 ... ... 17'1 -9'4 7'5 11340 34'1 17'2 16'7 33'6 33'6 0.759848
0.739964 12'1 6'7 16'1 -9'0 7'1 11360 35'5 17'6 17'7 34'0 22'6 0.740865
0.722324 10'4 7'0 15'2 -8'4 6'6 11380 37'1 18'1 19'0 ... ... 0.720538
0.700707 13'2 6'0 14'3 -8'1 6'2 11400 38'6 18'5 20'1 41'4 33'1 0.702011
0.681136 6'4 6'4 13'4 -7'5 5'7 11420 40'2 19'0 21'2 37'5 37'5 0.679064
0.660663 9'1 5'5 12'6 -7'2 5'4 11440 41'7 19'3 22'4 ... ... 0.658472
0.639209 5'5 4'7 12'0 -6'7 5'1 11460 43'4 19'6 23'6 ... ... 0.6369
0.616677 5'5 5'0 11'2 -6'4 4'6 11480 45'2 20'3 24'7 ... ... 0.619096
0.592945 9'7 4'4 10'4 -6'1 4'3 11500 46'7 20'5 26'2 ... ... 0.595751
0.573693 4'7 4'4 9'6 -5'5 4'1 11520 48'4 21'0 27'4 ... ... 0.571108
0.553943 4'3 4'0 9'1 -5'2 3'7 11540 50'2 21'3 28'7 ... ... 0.551328
0.533642 4'2 4'1 8'5 -5'0 3'5 11560 52'0 21'5 30'3 54'6 54'6 0.531005
0.512724 4'1 3'4 8'0 -4'5 3'3 11580 53'6 22'0 31'6 ... ... 0.510069
0.491105 5'2 3'2 7'4 -4'3 3'1 11600 55'4 22'2 33'2 ... ... 0.488445
0.468683 3'4 3'0 7'0 -4'1 2'7 11620 57'3 22'5 34'6 ... ... 0.474144
0.453992 3'3 3'1 6'5 -3'7 2'6 11640 59'1 22'7 36'2 ... ... 0.451447
0.430294 ... ... 6'1 -3'5 2'4 11660 61'0 23'1 37'7 ... ... 0.436859
0.415185 2'4 2'4 5'6 -3'3 2'3 11680 62'6 23'3 39'3 ... ... 0.412803
0.399974 2'5 2'2 5'2 -3'0 2'2 11700 64'5 23'5 41'0 ... ... 0.397746
0.384641 2'2 2'2 4'7 -2'6 2'1 11720 66'4 23'7 42'5 ... ... 0.382579
0.369145 ... ... 4'5 -2'5 2'0 11740 68'3 24'1 44'2 ... ... 0.367267
0.353453 ... ... 4'2 -2'3 1'7 11760 70'2 24'2 46'0 ... ... 0.351775
0.337529 ... ... 4'0 -2'2 1'6 11780 72'1 24'4 47'5 ... ... 0.336068
0.321319 3'0 1'5 3'5 -2'0 1'5 11800 74'0 24'5 49'3 ... ... 0.320095
0.304773 ... ... 3'3 -1'7 1'4 11820 76'0 24'7 51'1 ... ... 0.31636
0.300959 ... ... 3'1 -1'5 1'4 11840 77'7 25'0 52'7 ... ... 0.300319
0.284246 ... ... 3'0 -1'5 1'3 11860 79'6 25'1 54'5 ... ... 0.283907
0.267058 ... ... 2'6 -1'4 1'2 11880 81'6 25'3 56'3 ... ... 0.280779
0.26382 1'3 1'2 2'4 -1'2 1'2 11900 83'5 25'3 58'2 ... ... 0.264163
0.220252 1'2 0'7 1'7 -0'7 1'0 12000 93'3 25'7 67'4 ... ... 0.222537
0.176586 ... ... 1'3 -0'5 0'6 12100 103'1 26'1 77'0 ... ... 0.181279
0.150245 0'6 0'6 1'1 -0'4 0'5 12200 113'0 26'2 86'6 ... ... 0.157395
0.124561 0'5 0'5 0'7 -0'3 0'4 12300 122'7 26'3 96'4 ... ... 0.134511
0.098852 ... ... 0'6 -0'3 0'3 12400 132'6 26'3 106'3 ... ... 0.112147
0.094631 ... ... 0'5 -0'2 0'3 12500 142'6 26'4 116'2 ... ... 0.109792
0.069192 ... ... 0'4 -0'2 0'2 12600 152'5 26'4 126'1 ... ... 0.088712
0.066519 0'3 0'3 0'4 -0'2 0'2 12700 162'5 26'5 136'0 ... ... 0.087804
0.064098 ... ... 0'3 -0'1 0'2 12800 172'5 26'5 146'0 ... ... 0.087023
0.061897 ... ... 0'3 -0'1 0'2 12900 182'5 26'5 156'0 ... ... 0.08635
0.059891 ... ... 0'3 -0'1 0'2 13000 192'5 26'6 165'7 ... ... 0.085767
0.058044 0'2 0'2 0'2 0'0 0'2 13100 202'4 26'5 175'7 ... ... 0.067984
0.034377 ... ... 0'2 -0'1 0'1 13200 212'4 26'5 185'7 ... ... 0.068246
0.033377 ... ... 0'2 -0'1 0'1 13300 222'4 26'5 195'7 ... ... 0.068508
0.032451 ... ... 0'2 -0'1 0'1 13400 232'4 26'6 205'6 ... ... 0.068769
0.031584 0'1 0'1 0'1 0'0 0'1 13500 242'4 26'6 215'6 ... ... 0.069029

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.