DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1095'0
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 ... ... 565'6 0'0 565'6 5000 0'1 0'0 0'1 ... ... 0.010248
0 ... ... 545'6 0'0 545'6 5200 0'1 0'0 0'1 ... ... 0.010709
0 ... ... 525'6 0'0 525'6 5400 0'1 0'0 0'1 ... ... 0.011194
0 ... ... 505'6 0'0 505'6 5600 0'1 0'0 0'1 ... ... 0.011706
0 ... ... 485'6 0'0 485'6 5800 0'1 0'0 0'1 ... ... 0.012247
0 ... ... 465'6 0'0 465'6 6000 0'1 0'0 0'1 ... ... 0.01282
0 ... ... 445'6 0'0 445'6 6200 0'1 0'0 0'1 ... ... 0.013431
0 ... ... 425'6 0'0 425'6 6400 0'1 0'0 0'1 ... ... 0.014083
0 ... ... 405'6 0'0 405'6 6600 0'1 0'0 0'1 ... ... 0.01478
0 ... ... 385'6 0'0 385'6 6800 0'1 0'0 0'1 ... ... 0.015532
0 ... ... 365'6 0'0 365'6 7000 0'1 0'0 0'1 ... ... 0.016341
0 ... ... 345'6 0'0 345'6 7200 0'1 0'0 0'1 ... ... 0.017218
0 ... ... 325'6 0'0 325'6 7400 0'1 0'0 0'1 ... ... 0.018174
0 ... ... 305'6 0'0 305'6 7600 0'1 0'0 0'1 ... ... 0.019219
0 ... ... 285'6 0'0 285'6 7800 0'1 0'0 0'1 ... ... 0.020373
0 ... ... 265'6 0'0 265'6 8000 0'1 0'0 0'1 ... ... 0.021649
0 ... ... 255'6 0'0 255'6 8100 0'1 0'0 0'1 ... ... 0.02234
0 ... ... 245'6 0'0 245'6 8200 0'1 0'0 0'1 ... ... 0.023072
0 ... ... 235'6 0'0 235'6 8300 0'1 0'0 0'1 ... ... 0.023852
0 ... ... 225'6 0'0 225'6 8400 0'1 0'0 0'1 ... ... 0.024678
0 ... ... 215'6 0'0 215'6 8500 0'1 0'0 0'1 ... ... 0.025558
0 ... ... 205'6 0'0 205'6 8600 0'1 0'0 0'1 ... ... 0.026501
0 ... ... 195'6 0'0 195'6 8700 0'1 0'0 0'1 ... ... 0.027511
0 ... ... 185'6 0'0 185'6 8800 0'1 0'0 0'1 ... ... 0.028593
0 ... ... 175'6 0'0 175'6 8900 0'1 0'0 0'1 ... ... 0.029765
0 ... ... 165'6 0'0 165'6 9000 0'1 0'0 0'1 ... ... 0.031037
0 ... ... 155'6 0'0 155'6 9100 0'1 0'0 0'1 ... ... 0.032411
0 ... ... 145'6 0'0 145'6 9200 0'1 0'0 0'1 ... ... 0.033914
0 ... ... 135'6 0'0 135'6 9300 0'1 0'0 0'1 ... ... 0.035573
0 ... ... 125'6 0'0 125'6 9400 0'1 0'0 0'1 ... ... 0.037393
0 ... ... 115'6 0'0 115'6 9500 0'1 0'0 0'1 ... ... 0.039417
0 ... ... 105'6 0'0 105'6 9600 0'1 0'0 0'1 ... ... 0.041686
0.061112 125'0 125'0 95'6 29'2 125'0 9700 0'1 0'0 0'1 ... ... 0.044242
0 ... ... 85'7 0'0 85'7 9800 0'1 0'0 0'1 ... ... 0.047152
0 ... ... 75'7 0'0 75'7 9900 0'1 -0'1 0'2 0'1 0'1 0.050507
0 65'0 62'7 66'0 -3'1 62'7 10000 0'2 -0'1 0'3 0'3 0'2 0.086913
0 ... ... 58'2 0'0 58'2 10080 0'1 -0'3 0'4 0'2 0'1 0.058056
0.062351 85'0 85'0 56'2 28'6 85'0 10100 0'4 0'0 0'4 0'4 0'4 0.145357
0 ... ... 54'2 0'0 54'2 10120 0'5 0'0 0'5 ... ... 0.168675
0 ... ... 52'3 0'0 52'3 10140 0'5 0'0 0'5 ... ... 0.171283
0 ... ... 50'3 0'0 50'3 10160 0'2 -0'4 0'6 0'6 0'2 0.0988
0 ... ... 48'4 0'0 48'4 10180 0'6 0'0 0'6 ... ... 0.196397
0 ... ... 46'4 0'0 46'4 10200 0'3 -0'4 0'7 1'0 0'2 0.132227
0 ... ... 44'5 0'0 44'5 10220 0'4 -0'4 1'0 0'4 0'4 0.160243
0 ... ... 42'6 0'0 42'6 10240 1'0 0'0 1'0 ... ... 0.24168
0 ... ... 40'7 0'0 40'7 10260 0'2 -0'7 1'1 1'2 0'2 0.108306
0 58'3 58'3 39'0 19'3 58'3 10280 1'5 0'3 1'2 1'5 1'5 0.320166
0 ... ... 37'1 0'0 37'1 10300 0'3 -1'1 1'4 1'4 0'3 0.145063
0 ... ... 35'3 0'0 35'3 10320 0'3 -1'2 1'5 1'7 0'3 0.147989
0 ... ... 33'5 0'0 33'5 10340 2'0 0'1 1'7 2'0 2'0 0.370199
0 41'3 41'3 31'7 9'4 41'3 10360 0'4 -1'5 2'1 2'2 0'4 0.182879
0 ... ... 30'1 0'0 30'1 10380 0'4 -1'7 2'3 1'6 0'4 0.186749
0.322463 56'2 29'0 28'4 27'6 56'2 10400 0'5 -2'1 2'6 3'4 0'4 0.216524
0 ... ... 26'7 0'0 26'7 10420 0'5 -2'4 3'1 3'3 0'5 0.221241
0 ... ... 25'2 0'0 25'2 10440 0'6 -2'6 3'4 0'6 0'6 0.249755
0 ... ... 23'6 0'0 23'6 10460 2'5 -1'3 4'0 4'2 2'5 0.459478
0 ... ... 22'2 0'0 22'2 10480 1'0 -3'4 4'4 5'3 1'0 0.303021
0 60'0 18'6 20'6 21'6 42'4 10500 1'3 -3'5 5'0 6'2 0'7 0.36117
0 ... ... 19'3 0'0 19'3 10520 1'4 -4'1 5'5 6'5 0'7 0.384049
0 ... ... 18'0 0'0 18'0 10540 1'3 -4'7 6'2 6'4 1'3 0.377648
0 ... ... 16'6 0'0 16'6 10560 1'6 -5'2 7'0 8'4 1'6 0.42933
0 ... ... 15'4 0'0 15'4 10580 2'1 -5'5 7'6 5'0 1'4 0.475016
0 52'4 11'3 14'3 19'5 34'0 10600 2'4 -6'1 8'5 9'7 1'2 0.516275
0.540733 35'5 10'2 13'2 22'3 35'5 10620 2'7 -6'5 9'4 10'7 1'3 0.554079
0.629153 35'0 9'0 12'1 22'7 35'0 10640 3'0 -7'3 10'3 3'4 2'4 0.574259
0.515439 32'5 10'1 11'1 19'7 31'0 10660 3'3 -8'0 11'3 13'2 3'1 0.608869
0 16'2 16'2 10'2 6'0 16'2 10680 3'7 -8'5 12'4 13'4 1'7 0.647061
0.657233 46'4 7'1 9'3 19'3 28'6 10700 4'4 -9'1 13'5 15'4 3'2 0.686354
0.633458 45'3 7'1 8'4 17'4 26'0 10720 4'1 -10'5 14'6 4'3 4'1 0.686405
0 ... ... 7'6 0'0 7'6 10740 4'6 -11'2 16'0 7'2 2'5 0.724005
0 11'7 4'6 7'0 4'7 11'7 10760 5'2 -12'0 17'2 5'2 5'2 0.753854
0.722635 37'5 4'4 6'3 14'3 20'6 10780 5'3 -13'2 18'5 5'3 5'3 0.772636
0.810717 37'4 4'0 5'6 15'6 21'4 10800 7'1 -12'7 20'0 22'2 3'7 0.81966
0.694138 15'3 4'1 5'2 10'1 15'3 10820 6'7 -14'5 21'4 15'1 6'7 0.830547
0.84694 18'0 3'6 4'6 13'2 18'0 10840 10'6 -12'1 22'7 10'6 10'6 0.873422
0.808845 12'6 12'6 4'2 8'4 12'6 10860 10'5 -13'7 24'4 10'5 10'5 0.882568
0.88664 16'0 2'5 3'7 12'1 16'0 10880 8'2 -17'6 26'0 12'0 8'2 0.883364
0.900506 25'4 2'6 3'4 12'2 15'6 10900 11'1 -16'4 27'5 12'7 6'1 0.901066
0.861768 5'2 2'6 3'1 2'1 5'2 10920 12'7 -16'3 29'2 13'1 12'6 0.908615
0.912223 14'1 1'6 2'6 11'0 13'6 10940 11'2 -19'6 31'0 11'2 11'2 0.912133
0.912985 20'0 2'2 2'4 9'0 11'4 10960 10'1 -22'5 32'6 10'1 10'1 0.912736
0.863993 ... ... 2'2 0'0 2'2 10980 34'4 0'0 34'4 ... ... 0.913156
0.905004 23'2 1'4 2'0 9'0 11'0 11000 16'6 -19'4 36'2 21'0 9'0 0.906056
0.758566 1'7 1'1 1'6 0'1 1'7 11020 24'6 -13'2 38'0 24'6 24'6 0.907825
0.882611 17'5 1'2 1'5 7'3 9'0 11040 20'2 -19'5 39'7 20'2 20'2 0.892072
0.87081 16'4 1'2 1'4 7'2 8'6 11060 41'5 0'0 41'5 ... ... 0.910152
0.866064 9'4 2'1 1'3 8'1 9'4 11080 14'2 -29'2 43'4 14'2 14'2 0.587943
0.829197 18'3 0'6 1'1 5'7 7'0 11100 25'4 -19'7 45'3 48'4 15'0 0.863992
0.81668 7'2 0'7 1'1 5'7 7'0 11120 47'2 0'0 47'2 ... ... 0.905004
0.797892 12'2 0'6 1'0 5'5 6'5 11140 49'1 0'0 49'1 ... ... 0.902913
0.745898 5'7 0'7 0'7 4'1 5'0 11160 51'1 0'0 51'1 ... ... 0.900796
0.724284 7'7 1'4 0'6 4'0 4'6 11180 27'5 -25'3 53'0 27'5 27'5 0.72125
0.723726 13'0 0'4 0'6 4'3 5'1 11200 54'7 0'0 54'7 ... ... 0.895977
0.723332 5'4 4'0 0'5 4'7 5'4 11220 56'7 0'0 56'7 ... ... 0.893584
0.677735 4'5 0'4 0'5 3'7 4'4 11240 58'7 0'0 58'7 ... ... 0.891137
0.620067 4'1 3'4 0'5 2'7 3'4 11260 60'6 0'0 60'6 ... ... 0.88844
0.551543 9'2 0'3 0'4 2'2 2'6 11300 64'6 0'0 64'6 ... ... 0.88333
0.444278 6'7 0'3 0'3 1'5 2'0 11400 33'0 -41'5 74'5 53'4 33'0 0
0.358324 4'7 0'2 0'3 1'1 1'4 11500 84'4 0'0 84'4 ... ... 0.856508
0.251012 3'3 0'7 0'2 0'5 0'7 11600 94'3 0'0 94'3 ... ... 0.843244
0.213724 2'2 0'4 0'2 0'4 0'6 11700 104'3 0'0 104'3 ... ... 0.830826
0.157114 1'1 0'3 0'2 0'2 0'4 11800 114'3 0'0 114'3 ... ... 0.818934
0.123179 0'4 0'1 0'1 0'2 0'3 11900 124'2 0'0 124'2 ... ... 0.807011
0.159585 0'7 0'2 0'1 0'4 0'5 12000 134'2 0'0 134'2 ... ... 0.796159
0.109934 0'3 0'3 0'1 0'2 0'3 12100 117'4 -26'6 144'2 117'4 117'4 0.340785
0.079993 0'4 0'1 0'1 0'1 0'2 12200 154'2 0'0 154'2 ... ... 0.775987
0.099877 0'3 0'3 0'1 0'2 0'3 12300 164'2 0'0 164'2 ... ... 0.766616
0.045031 0'3 0'1 0'1 0'0 0'1 12400 174'2 0'0 174'2 ... ... 0.757682
0.043115 ... ... 0'1 0'0 0'1 12500 184'2 0'0 184'2 ... ... 0.749161
0.041397 ... ... 0'1 0'0 0'1 12600 164'3 -29'7 194'2 164'3 164'3 0
0.03984 ... ... 0'1 0'0 0'1 12700 204'2 0'0 204'2 ... ... 0.733247
0.038431 0'1 0'1 0'1 0'0 0'1 12800 214'2 0'0 214'2 ... ... 0.725809
0.037147 0'1 0'1 0'1 0'0 0'1 12900 224'2 0'0 224'2 ... ... 0.718685
0.035962 0'1 0'1 0'1 0'0 0'1 13000 234'2 0'0 234'2 ... ... 0.711858
0.034873 ... ... 0'1 0'0 0'1 13100 244'2 0'0 244'2 ... ... 0.705308
0.033872 0'1 0'1 0'1 0'0 0'1 13200 254'2 0'0 254'2 ... ... 0.699019
0.032944 ... ... 0'1 0'0 0'1 13300 264'2 0'0 264'2 ... ... 0.692975
0.032073 ... ... 0'1 0'0 0'1 13400 274'2 0'0 274'2 ... ... 0.687161
0.031261 ... ... 0'1 0'0 0'1 13500 284'2 0'0 284'2 ... ... 0.681562
0.030508 ... ... 0'1 0'0 0'1 13600 294'2 0'0 294'2 ... ... 0.67617
0.029804 ... ... 0'1 0'0 0'1 13700 304'2 0'0 304'2 ... ... 0.67097
0.029135 ... ... 0'1 0'0 0'1 13800 314'2 0'0 314'2 ... ... 0.665952
0.028507 ... ... 0'1 0'0 0'1 13900 324'2 0'0 324'2 ... ... 0.661107
0.027914 ... ... 0'1 0'0 0'1 14000 334'2 0'0 334'2 ... ... 0.656425
0.026827 ... ... 0'1 0'0 0'1 14200 354'2 0'0 354'2 ... ... 0.647517
0.025847 ... ... 0'1 0'0 0'1 14400 374'2 0'0 374'2 ... ... 0.639169
0.024961 ... ... 0'1 0'0 0'1 14600 394'2 0'0 394'2 ... ... 0.631325
0.024154 ... ... 0'1 0'0 0'1 14800 414'2 0'0 414'2 ... ... 0.62394
0.023415 ... ... 0'1 0'0 0'1 15000 434'2 0'0 434'2 ... ... 0.616973
0.022741 ... ... 0'1 0'0 0'1 15200 454'2 0'0 454'2 ... ... 0.610387
0.02212 ... ... 0'1 0'0 0'1 15400 474'2 0'0 474'2 ... ... 0.604152
0.02154 ... ... 0'1 0'0 0'1 15600 494'2 0'0 494'2 ... ... 0.598237
0.021003 ... ... 0'1 0'0 0'1 15800 514'2 0'0 514'2 ... ... 0.592619
0.020506 ... ... 0'1 0'0 0'1 16000 534'2 0'0 534'2 ... ... 0.587275
0.020043 ... ... 0'1 0'0 0'1 16200 554'2 0'0 554'2 ... ... 0.582183

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.