DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 469'4
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.543539 ... ... 232'6 -3'2 229'4 2400 0'1 0'0 0'1 ... ... 0.045362
0.555712 ... ... 222'6 -3'2 219'4 2500 0'1 0'0 0'1 ... ... 0.047763
0.567597 ... ... 212'6 -3'2 209'4 2600 0'1 0'0 0'1 ... ... 0.050325
0.579212 ... ... 202'6 -3'2 199'4 2700 0'2 0'0 0'2 ... ... 0.086668
0.590571 ... ... 192'6 -3'2 189'4 2800 0'2 0'0 0'2 ... ... 0.091385
0.601689 ... ... 182'6 -3'2 179'4 2900 0'2 0'0 0'2 ... ... 0.096475
0.612581 ... ... 172'6 -3'2 169'4 3000 0'3 0'0 0'3 ... ... 0.134083
0.623256 ... ... 162'6 -3'2 159'4 3100 0'3 0'0 0'3 ... ... 0.141839
0.633726 ... ... 152'6 -3'2 149'4 3200 0'4 0'0 0'4 ... ... 0.181192
0.644 ... ... 142'6 -3'2 139'4 3300 0'5 0'0 0'5 ... ... 0.221256
0.654091 ... ... 132'6 -3'2 129'4 3400 0'6 0'0 0'6 ... ... 0.262861
0.664003 ... ... 122'6 -3'2 119'4 3500 1'0 0'0 1'0 ... ... 0.331569
0.684517 ... ... 112'7 -3'2 109'5 3600 1'2 0'0 1'2 ... ... 0.400862
0.700966 ... ... 108'0 -3'2 104'6 3650 1'3 -0'1 1'4 ... ... 0.436269
0.718331 ... ... 103'1 -3'2 99'7 3700 1'5 -0'1 1'6 ... ... 0.492722
0.747989 ... ... 98'3 -3'2 95'1 3750 2'0 0'0 2'0 ... ... 0.566099
0.789915 ... ... 93'5 -3'1 90'4 3800 2'3 0'0 2'3 ... ... 0.636078
0.832921 ... ... 89'0 -3'1 85'7 3850 2'6 0'0 2'6 ... ... 0.703801
0.896727 ... ... 84'4 -3'0 81'4 3900 3'3 0'1 3'2 ... ... 0.795762
0.968306 ... ... 80'1 -2'7 77'2 3950 4'1 0'3 3'6 ... ... 0.892267
1.04539 ... ... 75'7 -2'6 73'1 4000 5'0 0'4 4'4 4'6 4'6 0.990463
1.125772 ... ... 71'5 -2'4 69'1 4050 5'7 0'5 5'2 ... ... 1.080669
1.207438 ... ... 67'5 -2'3 65'2 4100 7'0 0'6 6'2 ... ... 1.177277
1.288594 ... ... 63'7 -2'3 61'4 4150 8'1 0'7 7'2 ... ... 1.264937
1.367696 ... ... 60'1 -2'2 57'7 4200 9'3 0'7 8'4 ... ... 1.349544
1.443422 ... ... 56'5 -2'2 54'3 4250 10'7 0'7 10'0 ... ... 1.433055
1.514661 ... ... 53'3 -2'3 51'0 4300 12'3 0'7 11'4 ... ... 1.50729
1.58048 ... ... 50'2 -2'4 47'6 4350 14'1 0'6 13'3 ... ... 1.577275
1.641354 ... ... 47'2 -2'4 44'6 4400 16'0 0'6 15'2 ... ... 1.639441
1.695381 ... ... 44'4 -2'4 42'0 4450 18'0 0'5 17'3 ... ... 1.693535
1.740357 ... ... 41'6 -2'4 39'2 4500 20'2 0'5 19'5 ... ... 1.739884
1.777578 ... ... 39'2 -2'4 36'6 4550 22'4 0'5 21'7 22'0 22'0 1.777175
1.806399 ... ... 36'6 -2'3 34'3 4600 25'0 0'6 24'2 ... ... 1.806303
1.827078 ... ... 34'3 -2'3 32'0 4650 27'5 0'7 26'6 ... ... 1.827082
1.839884 ... ... 31'7 -2'0 29'7 4700 30'3 1'1 29'2 29'4 29'4 1.839877
1.845123 ... ... 29'4 -1'5 27'7 4750 33'2 1'4 31'6 ... ... 1.845116
1.843239 27'4 27'4 27'3 -1'3 26'0 4800 36'2 1'6 34'4 ... ... 1.843291
1.834754 ... ... 25'3 -1'1 24'2 4850 39'3 2'0 37'3 ... ... 1.834965
1.819851 22'3 22'3 23'5 -1'1 22'4 4900 42'4 2'1 40'3 ... ... 1.820363
1.799809 ... ... 21'7 -0'7 21'0 4950 45'7 2'2 43'5 ... ... 1.800786
1.774237 20'6 20'6 20'3 -0'7 19'4 5000 49'2 2'2 47'0 ... ... 1.775889
1.744288 ... ... 19'0 -0'7 18'1 5050 52'6 2'2 50'4 ... ... 1.746837
1.710793 ... ... 17'6 -0'7 16'7 5100 56'3 2'2 54'1 ... ... 1.714476
1.672688 16'2 16'2 16'4 -0'7 15'5 5150 60'1 2'3 57'6 ... ... 1.679722
1.632152 ... ... 15'3 -0'7 14'4 5200 63'7 2'3 61'4 ... ... 1.641281
1.59021 ... ... 14'2 -0'6 13'4 5250 67'7 2'5 65'2 ... ... 1.604359
1.547958 ... ... 13'1 -0'4 12'5 5300 71'6 2'5 69'1 ... ... 1.562016
1.502824 ... ... 12'2 -0'4 11'6 5350 75'7 2'6 73'1 ... ... 1.523315
1.458817 ... ... 11'3 -0'3 11'0 5400 80'0 2'7 77'1 ... ... 1.482833
1.412491 ... ... 10'5 -0'3 10'2 5450 84'1 2'7 81'2 ... ... 1.440472
1.368816 10'2 10'2 10'0 -0'3 9'5 5500 88'3 2'7 85'4 ... ... 1.400784
1.323436 ... ... 9'4 -0'4 9'0 5550 92'6 2'6 90'0 ... ... 1.364843
1.27618 ... ... 9'0 -0'5 8'3 5600 97'1 2'5 94'4 ... ... 1.3283
1.233514 ... ... 8'5 -0'6 7'7 5650 101'4 2'4 99'0 ... ... 1.291093
1.189636 ... ... 8'1 -0'6 7'3 5700 106'0 2'4 103'4 ... ... 1.259186
1.151997 ... ... 7'6 -0'6 7'0 5750 110'4 2'4 108'0 ... ... 1.227154
1.113832 ... ... 7'3 -0'6 6'5 5800 115'0 2'4 112'4 ... ... 1.194949
1.075045 ... ... 6'7 -0'5 6'2 5850 119'5 2'5 117'0 ... ... 1.169377
1.035528 ... ... 6'4 -0'5 5'7 5900 124'2 2'6 121'4 ... ... 1.144059
0.963724 ... ... 5'6 -0'4 5'2 6000 133'4 2'6 130'6 ... ... 1.09405
0.900355 ... ... 5'1 -0'3 4'6 6100 142'7 2'7 140'0 ... ... 1.052462
0.847238 ... ... 4'5 -0'2 4'3 6200 152'4 3'1 149'3 ... ... 1.027831
0.794123 ... ... 4'1 -0'1 4'0 6300 162'0 3'0 159'0 ... ... 0.996924
0.740648 ... ... 3'6 -0'1 3'5 6400 171'5 3'1 168'4 ... ... 0.975307
0.699746 ... ... 3'4 -0'1 3'3 6500 181'3 3'1 178'2 ... ... 0.96293
0.659172 ... ... 3'2 -0'1 3'1 6600 191'1 3'1 188'0 ... ... 0.951629
0.618711 ... ... 3'0 -0'1 2'7 6700 201'0 3'2 197'6 ... ... 0.948945
0.578142 ... ... 2'7 -0'2 2'5 6800 210'6 3'1 207'5 ... ... 0.939358
0.552733 ... ... 2'6 -0'2 2'4 6900 220'6 3'2 217'4 ... ... 0.945216
0.527862 ... ... 2'4 -0'1 2'3 7000 230'5 3'2 227'3 ... ... 0.944044
0.32944 ... ... 1'4 -0'1 1'3 8000 330'4 3'2 327'2 ... ... 0.997713
0.220263 ... ... 0'7 0'0 0'7 9000 430'4 3'2 427'2 ... ... 1.053486
0.16062 0'6 0'6 0'5 0'0 0'5 10000 530'4 3'2 527'2 ... ... 1.105014
0.127985 ... ... 0'3 0'1 0'4 11000 630'4 3'2 627'2 ... ... 1.152877
0.098114 ... ... 0'2 0'1 0'3 12000 730'4 3'2 727'2 ... ... 1.197524
0.069166 ... ... 0'2 0'0 0'2 13000 830'4 3'2 827'2 ... ... 1.239314
0.066181 ... ... 0'2 0'0 0'2 14000 930'4 3'2 927'2 ... ... 1.278535
0.037532 ... ... 0'1 0'0 0'1 15000 1030'4 3'2 1027'2 ... ... 1.315428

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.