DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 464'2
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.383251 ... ... 244'0 0'2 244'2 2200 0'1 0'0 0'1 ... ... 0.034249
0.392474 ... ... 234'0 0'2 234'2 2300 0'1 0'0 0'1 ... ... 0.036047
0.401469 ... ... 224'0 0'2 224'2 2400 0'1 0'0 0'1 ... ... 0.037958
0.410251 ... ... 214'0 0'2 214'2 2500 0'1 0'0 0'1 ... ... 0.039998
0.418833 ... ... 204'0 0'2 204'2 2600 0'1 0'0 0'1 ... ... 0.04218
0.427228 ... ... 194'0 0'2 194'2 2700 0'1 0'0 0'1 ... ... 0.044529
0.435446 ... ... 184'0 0'2 184'2 2800 0'1 0'0 0'1 ... ... 0.047066
0.443498 ... ... 174'0 0'2 174'2 2900 0'1 0'0 0'1 ... ... 0.04982
0.451392 ... ... 164'0 0'2 164'2 3000 0'2 0'0 0'2 ... ... 0.085799
0.459135 ... ... 154'0 0'2 154'2 3100 0'2 -0'1 0'3 ... ... 0.090988
0.466737 ... ... 144'0 0'2 144'2 3200 0'3 0'0 0'3 ... ... 0.126728
0.474203 ... ... 134'0 0'2 134'2 3300 0'4 0'0 0'4 ... ... 0.162253
0.481541 ... ... 124'0 0'2 124'2 3400 0'5 -0'1 0'6 ... ... 0.198692
0.488755 ... ... 114'1 0'1 114'2 3500 1'0 0'0 1'0 ... ... 0.280382
0.517933 ... ... 104'3 0'1 104'4 3600 1'3 -0'1 1'4 ... ... 0.357568
0.544455 ... ... 99'4 0'2 99'6 3650 1'5 -0'1 1'6 ... ... 0.403935
0.571969 ... ... 94'7 0'1 95'0 3700 2'0 -0'1 2'1 ... ... 0.464212
0.610662 ... ... 90'2 0'1 90'3 3750 2'3 -0'1 2'4 ... ... 0.521732
0.659343 ... ... 85'6 0'1 85'7 3800 2'7 0'0 2'7 ... ... 0.589093
0.71624 ... ... 81'2 0'2 81'4 3850 3'4 0'0 3'4 ... ... 0.663116
0.779311 ... ... 77'0 0'2 77'2 3900 4'1 0'0 4'1 ... ... 0.732471
0.83997 ... ... 72'6 0'2 73'0 3950 5'0 0'0 5'0 ... ... 0.813315
0.910344 ... ... 68'6 0'2 69'0 4000 5'7 0'0 5'7 6'3 6'2 0.887632
0.981197 ... ... 64'7 0'2 65'1 4050 6'7 0'0 6'7 ... ... 0.962154
1.051065 ... ... 61'1 0'2 61'3 4100 8'1 0'0 8'1 ... ... 1.039556
1.118704 ... ... 57'4 0'2 57'6 4150 9'4 0'1 9'3 ... ... 1.112711
1.185593 ... ... 54'1 0'2 54'3 4200 11'0 0'1 10'7 ... ... 1.18092
1.247185 ... ... 50'6 0'3 51'1 4250 12'5 0'1 12'4 ... ... 1.24363
1.303029 ... ... 47'6 0'2 48'0 4300 14'4 0'1 14'3 14'5 14'5 1.301839
1.353752 ... ... 44'6 0'3 45'1 4350 16'3 0'0 16'3 ... ... 1.351941
1.397446 ... ... 42'0 0'3 42'3 4400 18'4 0'0 18'4 19'4 18'7 1.396273
1.433793 ... ... 39'3 0'2 39'5 4450 20'7 0'1 20'6 ... ... 1.433849
1.463815 ... ... 36'7 0'2 37'1 4500 23'2 0'1 23'1 ... ... 1.463841
1.487029 ... ... 34'4 0'2 34'6 4550 25'6 0'0 25'6 ... ... 1.487036
1.503635 ... ... 32'2 0'2 32'4 4600 28'3 0'0 28'3 29'4 29'4 1.503631
1.513883 ... ... 30'1 0'2 30'3 4650 31'0 -0'1 31'1 ... ... 1.51392
1.51809 ... ... 28'1 0'1 28'2 4700 33'7 -0'1 34'0 ... ... 1.518088
1.516519 ... ... 26'2 0'1 26'3 4750 36'7 -0'1 37'0 ... ... 1.516528
1.509641 23'7 23'2 24'4 0'1 24'5 4800 40'0 -0'1 40'1 40'3 40'3 1.509667
1.497944 ... ... 22'6 0'2 23'0 4850 43'2 -0'1 43'3 ... ... 1.497994
1.481458 21'0 20'6 21'2 0'1 21'3 4900 46'5 -0'1 46'6 ... ... 1.482058
1.461628 ... ... 19'6 0'2 20'0 4950 50'1 0'0 50'1 ... ... 1.462473
1.437807 ... ... 18'3 0'2 18'5 5000 53'6 0'0 53'6 ... ... 1.439907
1.411185 ... ... 17'1 0'2 17'3 5050 57'3 0'0 57'3 ... ... 1.413858
1.38249 ... ... 16'0 0'2 16'2 5100 61'1 0'0 61'1 ... ... 1.385768
1.352508 ... ... 14'7 0'3 15'2 5150 65'0 0'1 64'7 ... ... 1.356407
1.31991 13'2 13'2 13'7 0'3 14'2 5200 68'7 0'0 68'7 ... ... 1.324488
1.284574 ... ... 13'0 0'2 13'2 5250 72'7 0'0 72'7 ... ... 1.292333
1.249212 11'4 11'4 12'1 0'2 12'3 5300 77'0 0'1 76'7 ... ... 1.26079
1.214739 ... ... 11'3 0'2 11'5 5350 81'1 0'1 81'0 ... ... 1.227686
1.178513 ... ... 10'5 0'2 10'7 5400 85'2 0'0 85'2 ... ... 1.192933
1.144354 ... ... 9'7 0'3 10'2 5450 89'4 0'0 89'4 ... ... 1.160138
1.108927 ... ... 9'2 0'3 9'5 5500 93'6 0'0 93'6 ... ... 1.126166
1.072118 ... ... ... ... 9'0 5550 98'1 ... ... ... ... 1.095285
1.033781 ... ... 8'1 0'2 8'3 5600 102'4 0'0 102'4 ... ... 1.063711
0.969624 ... ... 7'2 0'2 7'4 5700 111'3 -0'1 111'4 ... ... 1.003472
0.902638 ... ... 6'3 0'2 6'5 5800 120'4 0'0 120'4 ... ... 0.952516
0.839384 ... ... 5'6 0'1 5'7 5900 129'5 -0'1 129'6 ... ... 0.90109
0.781416 4'7 4'7 5'1 0'1 5'2 6000 138'7 -0'2 139'1 ... ... 0.855581
0.721536 4'3 4'3 4'5 0'0 4'5 6100 148'3 -0'1 148'4 ... ... 0.823977
0.668743 ... ... 4'1 0'0 4'1 6200 157'6 -0'2 158'0 ... ... 0.78624
0.624732 ... ... 3'6 0'0 3'6 6300 167'3 -0'2 167'5 ... ... 0.763734
0.580235 ... ... 3'3 0'0 3'3 6400 177'0 -0'2 177'2 ... ... 0.742293
0.546381 ... ... 3'1 0'0 3'1 6500 186'5 -0'2 186'7 ... ... 0.72179
0.50067 ... ... 2'6 0'0 2'6 6600 196'3 -0'2 196'5 ... ... 0.709673
0.478898 ... ... 2'5 0'0 2'5 6700 206'2 -0'2 206'4 ... ... 0.705735
0.444885 ... ... 2'3 0'0 2'3 6800 216'0 -0'2 216'2 ... ... 0.695088
0.410407 ... ... 2'1 0'0 2'1 6900 225'7 -0'2 226'1 ... ... 0.692271
0.389497 ... ... 2'0 0'0 2'0 7000 235'7 -0'2 236'1 ... ... 0.696779
0.368857 ... ... 1'7 0'0 1'7 7100 245'6 -0'2 246'0 ... ... 0.694578
0.348412 ... ... 1'6 0'0 1'6 7200 255'6 -0'2 256'0 ... ... 0.699263
0.328084 ... ... 1'5 0'0 1'5 7300 265'6 -0'2 266'0 ... ... 0.703908
0.193811 ... ... 0'7 0'0 0'7 8300 365'6 -0'2 366'0 ... ... 0.748306
0.122861 ... ... 0'4 0'0 0'4 9000 435'6 -0'2 436'0 ... ... 0.777389
0.091627 ... ... 0'3 0'0 0'3 10000 535'6 -0'2 536'0 ... ... 0.816475
0.0634 ... ... 0'2 0'0 0'2 11000 635'6 -0'2 636'0 ... ... 0.853023
0.059656 ... ... 0'2 0'0 0'2 12000 735'6 -0'2 736'0 ... ... 0.887344
0.03353 ... ... 0'1 0'0 0'1 13000 835'6 -0'2 836'0 ... ... 0.919691
0.032033 ... ... 0'1 0'0 0'1 14000 935'6 -0'2 936'0 ... ... 0.950263
0.030784 ... ... 0'1 0'0 0'1 15000 1035'6 -0'2 1036'0 ... ... 0.97923

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.