DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1072'2
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
0.063495 ... ... 575'0 -2'6 572'2 5000 0'1 0'0 0'1 ... ... 0.012236
0.064695 ... ... 555'0 -2'6 552'2 5200 0'1 0'0 0'1 ... ... 0.0128
0.065873 ... ... 535'0 -2'6 532'2 5400 0'1 0'0 0'1 ... ... 0.013396
0.067032 ... ... 515'0 -2'6 512'2 5600 0'1 0'0 0'1 ... ... 0.014024
0.068171 ... ... 495'0 -2'6 492'2 5800 0'1 0'0 0'1 ... ... 0.014691
0.069293 ... ... 475'0 -2'6 472'2 6000 0'1 0'0 0'1 ... ... 0.015402
0.070397 ... ... 455'0 -2'6 452'2 6200 0'1 0'0 0'1 ... ... 0.01616
0.071486 ... ... 435'0 -2'6 432'2 6400 0'1 0'0 0'1 ... ... 0.016971
0.07256 ... ... 415'0 -2'6 412'2 6600 0'1 0'0 0'1 ... ... 0.017846
0.073618 ... ... 395'0 -2'6 392'2 6800 0'1 0'0 0'1 ... ... 0.018787
0.074664 ... ... 375'0 -2'6 372'2 7000 0'1 0'0 0'1 ... ... 0.019808
0.075695 ... ... 355'0 -2'6 352'2 7200 0'1 0'0 0'1 ... ... 0.020922
0.076713 ... ... 335'0 -2'6 332'2 7400 0'1 0'0 0'1 ... ... 0.02214
0.077719 ... ... 315'0 -2'6 312'2 7600 0'1 0'0 0'1 ... ... 0.023485
0.078714 ... ... 295'0 -2'6 292'2 7800 0'1 0'0 0'1 ... ... 0.024974
0.079697 ... ... 275'0 -2'6 272'2 8000 0'1 0'0 0'1 ... ... 0.026637
0.080184 ... ... 265'0 -2'6 262'2 8100 0'1 0'0 0'1 ... ... 0.027549
0.080669 ... ... 255'0 -2'6 252'2 8200 0'1 0'0 0'1 ... ... 0.028514
0.081151 ... ... 245'0 -2'6 242'2 8300 0'1 0'0 0'1 ... ... 0.029545
0.08163 ... ... 235'0 -2'6 232'2 8400 0'1 0'0 0'1 ... ... 0.03065
0.082108 ... ... 225'0 -2'6 222'2 8500 0'1 0'0 0'1 ... ... 0.031831
0.082583 ... ... 215'0 -2'6 212'2 8600 0'1 0'0 0'1 ... ... 0.033103
0.083056 ... ... 205'0 -2'6 202'2 8700 0'1 0'0 0'1 ... ... 0.03448
0.083527 ... ... 195'0 -2'6 192'2 8800 0'1 0'0 0'1 ... ... 0.035973
0.083994 ... ... 185'0 -2'6 182'2 8900 0'1 0'0 0'1 ... ... 0.037589
0.084459 ... ... 175'0 -2'6 172'2 9000 0'1 0'0 0'1 ... ... 0.039364
0.084922 ... ... 165'0 -2'6 162'2 9100 0'1 0'0 0'1 ... ... 0.041317
0.085382 ... ... 155'0 -2'6 152'2 9200 0'1 0'0 0'1 ... ... 0.043469
0.08584 ... ... 145'0 -2'6 142'2 9300 0'1 0'0 0'1 ... ... 0.045871
0.086296 ... ... 135'0 -2'6 132'2 9400 0'1 0'0 0'1 ... ... 0.048558
0.08675 ... ... 125'0 -2'6 122'2 9500 0'1 0'0 0'1 0'2 0'2 0.051599
0.114325 ... ... 115'0 -2'5 112'3 9600 0'2 0'1 0'1 ... ... 0.088468
0.117347 ... ... 105'1 -2'6 102'3 9700 0'2 0'0 0'2 ... ... 0.094607
0.148297 100'1 100'1 95'1 -2'5 92'4 9800 0'2 0'0 0'2 0'3 0'3 0.101761
0.155177 ... ... 85'1 -2'5 82'4 9900 0'3 0'1 0'2 ... ... 0.142706
0.192058 ... ... 75'2 -2'5 72'5 10000 0'4 0'1 0'3 0'3 0'3 0.18502
0.233109 63'4 63'1 65'4 -2'6 62'6 10100 0'5 0'0 0'5 ... ... 0.230882
0.261797 ... ... 63'4 -2'5 60'7 10120 0'5 0'0 0'5 ... ... 0.235422
0.266102 ... ... 61'5 -2'6 58'7 10140 0'6 0'0 0'6 ... ... 0.265723
0.294064 ... ... 59'5 -2'5 57'0 10160 0'7 0'1 0'6 ... ... 0.294493
0.320987 ... ... 57'6 -2'5 55'1 10180 0'7 0'0 0'7 ... ... 0.300479
0.326822 64'3 62'1 55'7 -2'6 53'1 10200 1'0 0'1 0'7 1'0 0'6 0.328695
0.353596 ... ... 53'7 -2'5 51'2 10220 1'1 0'1 1'0 ... ... 0.356034
0.379775 ... ... 52'0 -2'5 49'3 10240 1'2 0'1 1'1 ... ... 0.382711
0.40552 ... ... 50'1 -2'5 47'4 10260 1'3 0'1 1'2 1'3 1'3 0.408897
0.43096 ... ... 48'2 -2'5 45'5 10280 1'4 0'1 1'3 1'6 1'4 0.43473
0.471496 ... ... 46'4 -2'5 43'7 10300 1'5 0'1 1'4 2'0 1'0 0.460329
0.495908 ... ... 44'5 -2'5 42'0 10320 1'7 0'1 1'6 2'1 1'4 0.500078
0.533437 ... ... 42'7 -2'5 40'2 10340 2'1 0'2 1'7 2'2 1'3 0.537633
0.569229 ... ... 41'1 -2'5 38'4 10360 2'3 0'2 2'1 2'5 1'5 0.573428
0.603601 ... ... 39'3 -2'5 36'6 10380 2'5 0'2 2'3 2'6 1'5 0.607781
0.646124 37'4 33'3 37'5 -2'4 35'1 10400 2'7 0'1 2'6 3'4 1'6 0.640934
0.68564 ... ... 36'0 -2'4 33'4 10420 3'2 0'2 3'0 3'4 2'0 0.6814
0.722657 ... ... 34'2 -2'3 31'7 10440 3'5 0'2 3'3 3'7 2'5 0.719193
0.757535 ... ... 32'5 -2'3 30'2 10460 4'0 0'2 3'6 2'6 2'2 0.75472
0.795774 ... ... 31'1 -2'3 28'6 10480 4'4 0'3 4'1 3'1 2'6 0.793585
0.830812 34'0 26'4 29'4 -2'2 27'2 10500 5'0 0'3 4'5 5'6 2'7 0.829126
0.863033 ... ... 28'0 -2'2 25'6 10520 5'4 0'4 5'0 5'6 3'4 0.861753
0.892714 ... ... 26'4 -2'2 24'2 10540 6'1 0'4 5'5 6'4 6'0 0.894724
0.922427 ... ... 25'1 -2'2 22'7 10560 6'6 0'5 6'1 7'7 7'7 0.924095
0.950652 ... ... 23'6 -2'1 21'5 10580 7'3 0'5 6'6 7'2 4'2 0.950212
0.973579 28'0 18'7 22'3 -2'1 20'2 10600 8'1 0'6 7'3 9'4 4'5 0.974611
0.994573 ... ... 21'1 -2'1 19'0 10620 8'7 0'6 8'1 9'4 8'3 0.995325
1.012668 ... ... 19'7 -2'0 17'7 10640 9'5 0'6 8'7 10'2 7'4 1.012583
1.026873 15'3 15'3 18'6 -2'0 16'6 10660 10'4 0'6 9'6 11'1 6'6 1.026837
1.037397 16'7 16'7 17'4 -1'7 15'5 10680 11'3 0'7 10'4 12'0 7'0 1.037386
1.044327 21'0 13'3 16'3 -1'7 14'4 10700 12'2 0'7 11'3 13'0 8'0 1.044325
1.047629 16'2 12'7 15'2 -1'6 13'4 10720 13'2 1'0 12'2 14'3 9'0 1.047629
1.047234 19'1 11'4 14'2 -1'5 12'5 10740 14'3 1'1 13'2 15'4 10'2 1.047234
1.043248 15'6 11'4 13'2 -1'4 11'6 10760 15'4 1'2 14'2 11'5 10'5 1.043255
1.035703 11'0 10'2 12'3 -1'4 10'7 10780 16'5 1'2 15'3 ... ... 1.035731
1.024521 16'4 9'1 11'4 -1'4 10'0 10800 17'6 1'2 16'4 18'4 11'2 1.024589
1.010308 14'1 8'7 10'5 -1'3 9'2 10820 19'0 1'3 17'5 19'6 12'3 1.010442
0.992693 10'4 8'0 9'7 -1'3 8'4 10840 20'2 1'3 18'7 20'1 17'0 0.992929
0.973048 12'4 8'3 9'1 -1'2 7'7 10860 21'5 1'4 20'1 ... ... 0.973418
0.950483 7'5 7'5 8'4 -1'2 7'2 10880 23'0 1'5 21'3 ... ... 0.951034
0.924822 10'6 6'2 7'6 -1'1 6'5 10900 24'3 1'5 22'6 ... ... 0.925611
0.898941 9'6 6'0 7'1 -1'0 6'1 10920 25'7 1'6 24'1 26'6 26'6 0.900005
0.870661 6'3 5'2 6'4 -0'7 5'5 10940 27'3 1'7 25'4 ... ... 0.872065
0.839774 8'4 8'1 6'0 -0'7 5'1 10960 28'7 1'7 27'0 ... ... 0.841597
0.811144 6'6 5'0 5'5 -0'7 4'6 10980 30'3 1'7 28'4 ... ... 0.808324
0.77498 8'0 4'0 5'1 -0'7 4'2 11000 32'0 1'7 30'1 34'0 33'0 0.77785
0.748737 ... ... 4'6 -0'6 4'0 11020 33'5 1'7 31'6 ... ... 0.745554
0.714556 6'1 3'6 4'3 -0'6 3'5 11040 35'2 2'0 33'2 ... ... 0.711203
0.678001 6'1 3'3 4'0 -0'6 3'2 11060 37'0 2'1 34'7 ... ... 0.682926
0.648121 4'2 3'1 3'5 -0'5 3'0 11080 38'6 2'1 36'5 ... ... 0.653816
0.617178 5'2 2'6 3'3 -0'5 2'6 11100 40'3 2'1 38'2 42'0 40'3 0.613689
0.584996 4'2 2'5 3'0 -0'4 2'4 11120 42'2 2'2 40'0 41'2 41'2 0.592568
0.551352 4'1 2'3 2'6 -0'4 2'2 11140 44'0 2'3 41'5 ... ... 0.560079
0.52909 3'7 2'1 2'4 -0'3 2'1 11160 45'6 2'2 43'4 ... ... 0.526038
0.493003 3'3 2'0 2'2 -0'3 1'7 11180 47'5 2'3 45'2 ... ... 0.504059
0.469897 3'2 1'4 2'1 -0'3 1'6 11200 49'3 2'3 47'0 ... ... 0.467393
0.446572 ... ... ... ... 1'5 11220 51'2 ... ... ... ... 0.444484
0.422933 ... ... ... ... 1'4 11240 53'1 ... ... ... ... 0.421314
0.398884 ... ... ... ... 1'3 11260 55'0 ... ... ... ... 0.397784
0.349099 2'2 1'1 1'3 -0'2 1'1 11300 58'7 2'4 56'3 59'7 59'7 0.36827
0.259163 1'3 0'6 1'0 -0'2 0'6 11400 68'4 2'5 65'7 69'4 58'2 0.286185
0.216748 1'0 0'4 0'6 -0'1 0'5 11500 78'2 2'5 75'5 ... ... 0.225593
0.177248 0'6 0'6 0'5 -0'1 0'4 11600 88'1 2'5 85'4 ... ... 0.191109
0.139158 ... ... 0'4 -0'1 0'3 11700 98'0 2'5 95'3 ... ... 0.15888
0.131328 0'4 0'4 0'3 0'0 0'3 11800 108'0 2'6 105'2 ... ... 0.154529
0.095398 ... ... 0'3 -0'1 0'2 11900 117'7 2'5 115'2 115'4 115'4 0.125984
0.090702 0'3 0'3 0'2 0'0 0'2 12000 127'7 2'6 125'1 ... ... 0.124409
0.086564 ... ... 0'2 0'0 0'2 12100 137'7 2'6 135'1 ... ... 0.123103
0.082883 ... ... 0'2 0'0 0'2 12200 147'7 2'6 145'1 ... ... 0.122014
0.079591 ... ... 0'2 0'0 0'2 12300 157'7 2'6 155'1 ... ... 0.121102
0.076625 ... ... 0'2 0'0 0'2 12400 167'6 2'6 165'0 ... ... 0.099121
0.045345 ... ... 0'1 0'0 0'1 12500 177'6 2'6 175'0 ... ... 0.099524
0.043771 ... ... 0'1 0'0 0'1 12600 187'6 2'6 185'0 ... ... 0.099926
0.042333 ... ... 0'1 0'0 0'1 12700 197'6 2'6 195'0 ... ... 0.100326
0.041002 ... ... 0'1 0'0 0'1 12800 207'6 2'6 205'0 ... ... 0.100724
0.039782 ... ... 0'1 0'0 0'1 12900 217'6 2'6 215'0 ... ... 0.101122
0.038658 ... ... 0'1 0'0 0'1 13000 227'6 2'6 225'0 ... ... 0.101518
0.037611 ... ... 0'1 0'0 0'1 13100 237'6 2'6 235'0 ... ... 0.101912
0.036632 ... ... 0'1 0'0 0'1 13200 247'6 2'6 245'0 ... ... 0.102305
0.035719 ... ... 0'1 0'0 0'1 13300 257'6 2'6 255'0 ... ... 0.102696
0.034872 ... ... 0'1 0'0 0'1 13400 267'6 2'6 265'0 ... ... 0.103086
0.034075 ... ... 0'1 0'0 0'1 13500 277'6 2'6 275'0 ... ... 0.103475
0.033321 ... ... 0'1 0'0 0'1 13600 287'6 2'6 285'0 ... ... 0.103863
0.032612 ... ... 0'1 0'0 0'1 13700 297'6 2'6 295'0 ... ... 0.10425
0.031943 ... ... 0'1 0'0 0'1 13800 307'6 2'6 305'0 ... ... 0.104636
0.031312 ... ... 0'1 0'0 0'1 13900 317'6 2'6 315'0 ... ... 0.10502
0.030714 ... ... 0'1 0'0 0'1 14000 327'6 2'6 325'0 ... ... 0.105404
0.029605 ... ... 0'1 0'0 0'1 14200 347'6 2'6 345'0 ... ... 0.106167
0.028603 ... ... 0'1 0'0 0'1 14400 367'6 2'6 365'0 ... ... 0.106926
0.027688 ... ... 0'1 0'0 0'1 14600 387'6 2'6 385'0 ... ... 0.10768
0.026851 ... ... 0'1 0'0 0'1 14800 407'6 2'6 405'0 ... ... 0.10843
0.026086 ... ... 0'1 0'0 0'1 15000 427'6 2'6 425'0 ... ... 0.109176
0.025381 ... ... 0'1 0'0 0'1 15200 447'6 2'6 445'0 ... ... 0.109917
0.024723 ... ... 0'1 0'0 0'1 15400 467'6 2'6 465'0 ... ... 0.110655
0.024113 ... ... 0'1 0'0 0'1 15600 487'6 2'6 485'0 ... ... 0.111388
0.023549 ... ... 0'1 0'0 0'1 15800 507'6 2'6 505'0 ... ... 0.112117
0.023022 ... ... 0'1 0'0 0'1 16000 527'6 2'6 525'0 ... ... 0.112842
0.022526 ... ... 0'1 0'0 0'1 16200 547'6 2'6 545'0 ... ... 0.113563

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.