DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1056'0
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 ... ... 553'2 0'0 553'2 5000 0'1 0'0 0'1 ... ... 0.004582
0 ... ... 533'2 0'0 533'2 5200 0'1 0'0 0'1 ... ... 0.004798
0 ... ... 513'2 0'0 513'2 5400 0'1 0'0 0'1 ... ... 0.005025
0 ... ... 493'2 0'0 493'2 5600 0'1 0'0 0'1 ... ... 0.005266
0 ... ... 473'2 0'0 473'2 5800 0'1 0'0 0'1 ... ... 0.005522
0 ... ... 453'2 0'0 453'2 6000 0'1 0'0 0'1 ... ... 0.005795
0 ... ... 433'2 0'0 433'2 6200 0'1 0'0 0'1 ... ... 0.006087
0 ... ... 413'2 0'0 413'2 6400 0'1 0'0 0'1 ... ... 0.006402
0 ... ... 393'2 0'0 393'2 6600 0'1 0'0 0'1 ... ... 0.00674
0 ... ... 373'2 0'0 373'2 6800 0'1 0'0 0'1 ... ... 0.007107
0 ... ... 353'2 0'0 353'2 7000 0'1 0'0 0'1 ... ... 0.007506
0 ... ... 333'2 0'0 333'2 7200 0'1 0'0 0'1 ... ... 0.007942
0 ... ... 313'2 0'0 313'2 7400 0'1 0'0 0'1 ... ... 0.008423
0 ... ... 293'3 0'0 293'3 7600 0'1 0'0 0'1 ... ... 0.008955
0 ... ... 273'3 0'0 273'3 7800 0'1 0'0 0'1 ... ... 0.009548
0 ... ... 253'3 0'0 253'3 8000 0'1 0'0 0'1 ... ... 0.010217
0 ... ... 243'3 0'0 243'3 8100 0'1 0'0 0'1 ... ... 0.010583
0 ... ... 233'3 0'0 233'3 8200 0'1 0'0 0'1 ... ... 0.010975
0 ... ... 223'3 0'0 223'3 8300 0'1 0'0 0'1 ... ... 0.011395
0 ... ... 213'3 0'0 213'3 8400 0'1 0'0 0'1 ... ... 0.011845
0 ... ... 203'3 0'0 203'3 8500 0'1 0'0 0'1 ... ... 0.012331
0 ... ... 193'3 0'0 193'3 8600 0'1 0'0 0'1 ... ... 0.012859
0 ... ... 183'3 0'0 183'3 8700 0'1 0'0 0'1 ... ... 0.01343
0 ... ... 173'3 0'0 173'3 8800 0'1 0'0 0'1 ... ... 0.014053
0 ... ... 163'3 0'0 163'3 8900 0'1 0'0 0'1 ... ... 0.01474
0 ... ... 153'3 0'0 153'3 9000 0'1 0'0 0'1 ... ... 0.015494
0 ... ... 143'3 0'0 143'3 9100 0'1 0'0 0'1 ... ... 0.016331
0 ... ... 133'3 0'0 133'3 9200 0'1 0'0 0'1 ... ... 0.01727
0 ... ... 123'3 0'0 123'3 9300 0'1 0'0 0'1 ... ... 0.018325
0 ... ... 113'3 0'0 113'3 9400 0'1 0'0 0'1 ... ... 0.019526
0 ... ... 103'3 0'0 103'3 9500 0'1 0'0 0'1 ... ... 0.020908
0 ... ... 93'3 0'0 93'3 9600 0'1 0'0 0'1 ... ... 0.022515
0 ... ... 83'3 0'0 83'3 9700 0'1 0'0 0'1 ... ... 0.02442
0 ... ... 73'3 0'0 73'3 9800 0'1 0'0 0'1 ... ... 0.026715
0 ... ... 63'3 0'0 63'3 9900 0'1 0'0 0'1 ... ... 0.029547
0 ... ... 55'3 0'0 55'3 9980 0'1 0'0 0'1 ... ... 0.032352
0 ... ... 53'3 0'0 53'3 10000 0'1 0'0 0'1 ... ... 0.033155
0 ... ... 51'3 0'0 51'3 10020 0'1 0'0 0'1 ... ... 0.034004
0 ... ... 49'3 0'0 49'3 10040 0'1 0'0 0'1 ... ... 0.034897
0 ... ... 47'3 0'0 47'3 10060 0'1 0'0 0'1 ... ... 0.035847
0 ... ... 45'3 0'0 45'3 10080 0'1 0'0 0'1 ... ... 0.036863
0 ... ... 43'3 0'0 43'3 10100 0'1 0'0 0'1 ... ... 0.03795
0 ... ... 41'3 0'0 41'3 10120 0'1 0'0 0'1 ... ... 0.039105
0 ... ... 39'3 0'0 39'3 10140 0'1 0'0 0'1 ... ... 0.040345
0 ... ... 37'3 0'0 37'3 10160 0'2 0'0 0'2 ... ... 0.064342
0 ... ... 35'4 0'0 35'4 10180 0'2 0'0 0'2 ... ... 0.066421
0 ... ... 33'4 0'0 33'4 10200 0'2 0'0 0'2 ... ... 0.068671
0 ... ... 31'4 0'0 31'4 10220 0'2 0'0 0'2 ... ... 0.07111
0 ... ... 29'4 0'0 29'4 10240 0'2 0'0 0'2 ... ... 0.073767
0 ... ... 27'4 0'0 27'4 10260 0'2 0'0 0'2 ... ... 0.076679
0 ... ... 25'5 0'0 25'5 10280 0'3 0'0 0'3 ... ... 0.100264
0 ... ... 23'5 0'0 23'5 10300 0'3 0'0 0'3 ... ... 0.104461
0 ... ... 21'6 0'0 21'6 10320 0'4 0'0 0'4 ... ... 0.126606
0 ... ... 19'7 0'0 19'7 10340 0'5 0'0 0'5 ... ... 0.147411
0 ... ... 18'1 0'0 18'1 10360 0'7 0'0 0'7 ... ... 0.179044
0 ... ... 16'2 0'0 16'2 10380 1'0 0'0 1'0 ... ... 0.197639
0 ... ... 14'4 0'0 14'4 10400 0'6 -0'4 1'2 1'1 0'6 0.18466
0 ... ... 12'7 0'0 12'7 10420 1'5 0'0 1'5 ... ... 0.256024
0 ... ... 11'2 0'0 11'2 10440 2'0 0'0 2'0 ... ... 0.283181
0 ... ... 9'6 0'0 9'6 10460 2'4 0'0 2'4 ... ... 0.31043
0.155833 ... ... 8'2 0'0 8'2 10480 3'0 0'0 3'0 ... ... 0.333116
0.284126 ... ... 7'0 0'0 7'0 10500 2'3 -1'3 3'6 3'4 2'3 0.336034
0.343902 ... ... 5'7 0'0 5'7 10520 4'5 0'0 4'5 ... ... 0.369526
0.373636 5'0 5'0 4'7 0'1 5'0 10540 5'5 0'0 5'5 ... ... 0.378651
0.381815 4'1 4'1 4'1 0'0 4'1 10560 5'2 -1'5 6'7 5'2 5'2 0.381812
0.377459 4'1 3'1 3'3 0'6 4'1 10580 8'1 0'0 8'1 ... ... 0.37975
0.35891 3'1 2'6 2'6 0'0 2'6 10600 7'0 -2'4 9'4 7'0 7'0 0.361424
0.335338 ... ... 2'2 0'0 2'2 10620 10'7 0'0 10'7 ... ... 0.363874
0.320167 2'2 1'6 1'6 0'4 2'2 10640 12'4 0'0 12'4 ... ... 0.352958
0.284322 1'5 1'5 1'3 0'2 1'5 10660 14'1 0'0 14'1 ... ... 0.34054
0.242359 ... ... 1'1 0'0 1'1 10680 15'7 0'0 15'7 ... ... 0.328587
0.230236 1'1 0'7 0'7 0'2 1'1 10700 17'5 0'0 17'5 ... ... 0.316191
0.18748 ... ... 0'6 0'0 0'6 10720 19'4 0'0 19'4 ... ... 0.305815
0.164791 ... ... 0'5 0'0 0'5 10740 21'3 0'0 21'3 ... ... 0.295678
0.14146 ... ... 0'4 0'0 0'4 10760 23'2 0'0 23'2 ... ... 0.285773
0.11675 ... ... 0'3 0'0 0'3 10780 25'1 0'0 25'1 ... ... 0.276086
0.111633 0'3 0'3 0'3 0'0 0'3 10800 27'1 0'0 27'1 ... ... 0.269732
0.085515 ... ... 0'2 0'0 0'2 10820 29'0 0'0 29'0 ... ... 0.260617
0.08203 ... ... 0'2 0'0 0'2 10840 31'0 0'0 31'0 ... ... 0.25503
0.078889 0'2 0'2 0'2 0'0 0'2 10860 32'7 0'0 32'7 ... ... 0.246388
0.049774 ... ... 0'1 0'0 0'1 10880 34'7 0'0 34'7 ... ... 0.241437
0.047937 ... ... 0'1 0'0 0'1 10900 36'7 0'0 36'7 ... ... 0.236772
0.046253 ... ... 0'1 0'0 0'1 10920 38'7 0'0 38'7 ... ... 0.232372
0.044718 ... ... 0'1 0'0 0'1 10940 40'7 0'0 40'7 ... ... 0.228203
0.043301 ... ... 0'1 0'0 0'1 10960 42'7 0'0 42'7 ... ... 0.224256
0.041983 ... ... 0'1 0'0 0'1 10980 44'7 0'0 44'7 ... ... 0.220507
0.04077 ... ... 0'1 0'0 0'1 11000 44'0 -2'7 46'7 47'0 44'0 0.008303
0.039641 ... ... 0'1 0'0 0'1 11020 48'7 0'0 48'7 ... ... 0.213536
0.038579 ... ... 0'1 0'0 0'1 11040 50'7 0'0 50'7 ... ... 0.210292
0.037586 ... ... 0'1 0'0 0'1 11060 52'7 0'0 52'7 ... ... 0.207189
0.03666 ... ... 0'1 0'0 0'1 11080 54'7 0'0 54'7 ... ... 0.204221
0.03579 ... ... 0'1 0'0 0'1 11100 56'7 0'0 56'7 ... ... 0.201377
0.034962 ... ... 0'1 0'0 0'1 11120 58'7 0'0 58'7 ... ... 0.198649
0.03418 ... ... 0'1 0'0 0'1 11140 60'7 0'0 60'7 ... ... 0.196028
0.033444 ... ... 0'1 0'0 0'1 11160 62'7 0'0 62'7 ... ... 0.193509
0.032749 ... ... 0'1 0'0 0'1 11180 64'7 0'0 64'7 ... ... 0.191085
0.032088 ... ... 0'1 0'0 0'1 11200 66'7 0'0 66'7 ... ... 0.18875
0.031455 ... ... 0'1 0'0 0'1 11220 68'7 0'0 68'7 ... ... 0.186498
0.030851 ... ... 0'1 0'0 0'1 11240 70'7 0'0 70'7 ... ... 0.184326
0.030277 ... ... 0'1 0'0 0'1 11260 72'7 0'0 72'7 ... ... 0.182227
0.029733 ... ... 0'1 0'0 0'1 11280 74'7 0'0 74'7 ... ... 0.180199
0.029213 ... ... 0'1 0'0 0'1 11300 76'7 0'0 76'7 ... ... 0.178237
0.028712 ... ... 0'1 0'0 0'1 11320 78'7 0'0 78'7 ... ... 0.176339
0.028231 ... ... 0'1 0'0 0'1 11340 80'7 0'0 80'7 ... ... 0.174501
0.027769 ... ... 0'1 0'0 0'1 11360 82'7 0'0 82'7 ... ... 0.172718
0.027326 ... ... 0'1 0'0 0'1 11380 84'7 0'0 84'7 ... ... 0.170989
0.026902 ... ... 0'1 0'0 0'1 11400 86'7 0'0 86'7 ... ... 0.169312
0.026496 ... ... 0'1 0'0 0'1 11420 88'7 0'0 88'7 ... ... 0.167683
0.026105 ... ... 0'1 0'0 0'1 11440 90'7 0'0 90'7 ... ... 0.166101
0.025725 ... ... 0'1 0'0 0'1 11460 92'7 0'0 92'7 ... ... 0.164564
0.025358 ... ... 0'1 0'0 0'1 11480 94'7 0'0 94'7 ... ... 0.163069
0.025005 ... ... 0'1 0'0 0'1 11500 96'7 0'0 96'7 ... ... 0.161614
0.024663 ... ... 0'1 0'0 0'1 11520 98'7 0'0 98'7 ... ... 0.160197
0.024334 ... ... 0'1 0'0 0'1 11540 100'7 0'0 100'7 ... ... 0.158817
0.024016 ... ... 0'1 0'0 0'1 11560 102'7 0'0 102'7 ... ... 0.157473
0.02371 ... ... 0'1 0'0 0'1 11580 104'7 0'0 104'7 ... ... 0.156164
0.023413 ... ... 0'1 0'0 0'1 11600 106'7 0'0 106'7 ... ... 0.154887
0.023123 ... ... 0'1 0'0 0'1 11620 108'7 0'0 108'7 ... ... 0.153642
0.022843 ... ... 0'1 0'0 0'1 11640 110'7 0'0 110'7 ... ... 0.152426
0.022571 ... ... 0'1 0'0 0'1 11660 112'7 0'0 112'7 ... ... 0.151238
0.022306 ... ... 0'1 0'0 0'1 11680 114'7 0'0 114'7 ... ... 0.150079
0.02205 ... ... 0'1 0'0 0'1 11700 116'7 0'0 116'7 ... ... 0.148946
0.021801 ... ... 0'1 0'0 0'1 11720 118'7 0'0 118'7 ... ... 0.147839
0.02156 ... ... 0'1 0'0 0'1 11740 120'7 0'0 120'7 ... ... 0.146757
0.021326 ... ... 0'1 0'0 0'1 11760 122'7 0'0 122'7 ... ... 0.1457
0.021098 ... ... 0'1 0'0 0'1 11780 124'7 0'0 124'7 ... ... 0.144665
0.020875 ... ... 0'1 0'0 0'1 11800 126'7 0'0 126'7 ... ... 0.143653
0.020659 ... ... 0'1 0'0 0'1 11820 128'7 0'0 128'7 ... ... 0.142662
0.020447 ... ... 0'1 0'0 0'1 11840 130'7 0'0 130'7 ... ... 0.141691
0.020242 ... ... 0'1 0'0 0'1 11860 132'7 0'0 132'7 ... ... 0.14074
0.020041 ... ... 0'1 0'0 0'1 11880 134'7 0'0 134'7 ... ... 0.139809
0.019846 ... ... 0'1 0'0 0'1 11900 136'7 0'0 136'7 ... ... 0.138897
0.019655 ... ... 0'1 0'0 0'1 11920 138'7 0'0 138'7 ... ... 0.138003
0.01947 ... ... 0'1 0'0 0'1 11940 140'7 0'0 140'7 ... ... 0.137127
0.018938 ... ... 0'1 0'0 0'1 12000 146'7 0'0 146'7 ... ... 0.134598
0.018129 ... ... 0'1 0'0 0'1 12100 156'7 0'0 156'7 ... ... 0.130686
0.017404 ... ... 0'1 0'0 0'1 12200 166'7 0'0 166'7 ... ... 0.12711
0.016747 ... ... 0'1 0'0 0'1 12300 176'7 0'0 176'7 ... ... 0.123824
0.016154 ... ... 0'1 0'0 0'1 12400 186'7 0'0 186'7 ... ... 0.120793
0.015613 ... ... 0'1 0'0 0'1 12500 196'7 0'0 196'7 ... ... 0.117986
0.015115 ... ... 0'1 0'0 0'1 12600 206'7 0'0 206'7 ... ... 0.115378
0.014656 ... ... 0'1 0'0 0'1 12700 216'7 0'0 216'7 ... ... 0.112947
0.014235 ... ... 0'1 0'0 0'1 12800 226'7 0'0 226'7 ... ... 0.110674
0.013845 ... ... 0'1 0'0 0'1 12900 236'7 0'0 236'7 ... ... 0.108545
0.013479 ... ... 0'1 0'0 0'1 13000 246'7 0'0 246'7 ... ... 0.106545
0.013138 ... ... 0'1 0'0 0'1 13100 256'7 0'0 256'7 ... ... 0.104661
0.012822 ... ... 0'1 0'0 0'1 13200 266'7 0'0 266'7 ... ... 0.102884
0.012526 ... ... 0'1 0'0 0'1 13300 276'7 0'0 276'7 ... ... 0.101204
0.012245 ... ... 0'1 0'0 0'1 13400 286'7 0'0 286'7 ... ... 0.099613
0.011981 ... ... 0'1 0'0 0'1 13500 296'7 0'0 296'7 ... ... 0.098104
0.011733 ... ... 0'1 0'0 0'1 13600 306'7 0'0 306'7 ... ... 0.09667
0.011498 ... ... 0'1 0'0 0'1 13700 316'6 0'0 316'6 ... ... 0.092986
0.011276 ... ... 0'1 0'0 0'1 13800 326'6 0'0 326'6 ... ... 0.091711
0.011065 ... ... 0'1 0'0 0'1 13900 336'6 0'0 336'6 ... ... 0.090495
0.010865 ... ... 0'1 0'0 0'1 14000 346'6 0'0 346'6 ... ... 0.089333
0.010494 ... ... 0'1 0'0 0'1 14200 366'6 0'0 366'6 ... ... 0.08716
0.010156 ... ... 0'1 0'0 0'1 14400 386'6 0'0 386'6 ... ... 0.085165
0.009846 ... ... 0'1 0'0 0'1 14600 406'6 0'0 406'6 ... ... 0.083325
0.009563 ... ... 0'1 0'0 0'1 14800 426'6 0'0 426'6 ... ... 0.081623
0.009303 ... ... 0'1 0'0 0'1 15000 446'6 0'0 446'6 ... ... 0.080044
0.009061 ... ... 0'1 0'0 0'1 15200 466'6 0'0 466'6 ... ... 0.078574
0.008836 ... ... 0'1 0'0 0'1 15400 486'6 0'0 486'6 ... ... 0.077203
0.008628 ... ... 0'1 0'0 0'1 15600 506'6 0'0 506'6 ... ... 0.075919
0.008434 ... ... 0'1 0'0 0'1 15800 526'6 0'0 526'6 ... ... 0.074716
0.008251 ... ... 0'1 0'0 0'1 16000 546'6 0'0 546'6 ... ... 0.073584
0.00808 ... ... 0'1 0'0 0'1 16200 566'6 0'0 566'6 ... ... 0.072519
0.00792 ... ... 0'1 0'0 0'1 16400 586'6 0'0 586'6 ... ... 0.071514
0.007769 ... ... 0'1 0'0 0'1 16600 606'6 0'0 606'6 ... ... 0.070564
0.007625 ... ... 0'1 0'0 0'1 16800 626'6 0'0 626'6 ... ... 0.069665
0.006085 ... ... 0'1 0'0 0'1 20000 946'6 0'0 946'6 ... ... 0.059845
0.005776 ... ... 0'1 0'0 0'1 21000 1046'6 0'0 1046'6 ... ... 0.057879
0.005517 ... ... 0'1 0'0 0'1 22000 1146'6 0'0 1146'6 ... ... 0.056227
0.005294 ... ... 0'1 0'0 0'1 23000 1246'6 0'0 1246'6 ... ... 0.05482
0.00493 ... ... 0'1 0'0 0'1 25000 1446'6 0'0 1446'6 ... ... 0.052564
0.004315 ... ... 0'1 0'0 0'1 30000 1946'6 0'0 1946'6 ... ... 0.048952

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.