DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 998'2
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.096913 ... ... 494'0 0'0 494'0 5000 0'1 0'0 0'1 ... ... 0.025952
0.082599 ... ... 474'0 0'0 474'0 5200 0'1 0'0 0'1 ... ... 0.027259
0.063982 ... ... 454'0 0'0 454'0 5400 0'1 0'0 0'1 ... ... 0.028654
0.038288 ... ... 434'0 0'0 434'0 5600 0'1 0'0 0'1 ... ... 0.03014
0 ... ... 414'0 0'0 414'0 5800 0'1 0'0 0'1 ... ... 0.031736
0 ... ... 394'0 0'0 394'0 6000 0'1 0'0 0'1 ... ... 0.033456
0 ... ... 374'0 0'0 374'0 6200 0'1 0'0 0'1 ... ... 0.035312
0 ... ... 354'0 0'0 354'0 6400 0'1 0'0 0'1 ... ... 0.037334
0 ... ... 334'0 0'0 334'0 6600 0'1 0'0 0'1 ... ... 0.039543
0 ... ... 314'0 0'0 314'0 6800 0'1 0'0 0'1 ... ... 0.041969
0 ... ... 294'0 0'0 294'0 7000 0'2 0'0 0'2 ... ... 0.073834
0 ... ... 274'0 0'0 274'0 7200 0'3 0'0 0'3 ... ... 0.104438
0 ... ... 254'0 0'0 254'0 7400 0'3 0'0 0'3 ... ... 0.111425
0 ... ... 244'0 0'0 244'0 7500 0'4 0'0 0'4 ... ... 0.140069
0 ... ... 234'0 0'0 234'0 7600 0'4 0'0 0'4 ... ... 0.144916
0 ... ... 224'0 0'0 224'0 7700 0'5 0'0 0'5 ... ... 0.17392
0 ... ... 214'0 0'0 214'0 7800 0'5 0'0 0'5 ... ... 0.180223
0 ... ... 204'1 0'0 204'1 7900 0'6 0'0 0'6 ... ... 0.210259
0 ... ... 194'1 0'0 194'1 8000 0'7 0'0 0'7 ... ... 0.240581
0 ... ... 184'2 0'0 184'2 8100 1'0 0'0 1'0 ... ... 0.271505
0 ... ... 174'3 0'0 174'3 8200 1'1 0'0 1'1 ... ... 0.303311
0 ... ... 164'4 0'0 164'4 8300 1'3 0'0 1'3 ... ... 0.355584
0 ... ... 154'6 0'0 154'6 8400 1'5 0'0 1'5 ... ... 0.407763
0 ... ... 145'1 0'0 145'1 8500 2'0 0'0 2'0 ... ... 0.477024
0 ... ... 135'5 0'0 135'5 8600 2'3 0'0 2'3 ... ... 0.545511
0 ... ... 126'1 0'0 126'1 8700 2'7 0'0 2'7 ... ... 0.627987
0 ... ... 116'7 0'0 116'7 8800 3'5 0'0 3'5 ... ... 0.733608
0.289743 ... ... 107'6 0'0 107'6 8900 4'4 0'0 4'4 ... ... 0.844945
0.567245 ... ... 99'0 0'0 99'0 9000 5'5 0'0 5'5 ... ... 0.968653
0.784034 ... ... 90'3 0'0 90'3 9100 7'0 0'0 7'0 ... ... 1.09885
0.995034 ... ... 82'1 0'0 82'1 9200 8'6 0'0 8'6 ... ... 1.236033
1.192798 ... ... 74'2 0'0 74'2 9300 10'6 0'0 10'6 ... ... 1.368227
1.367578 ... ... 66'5 0'0 66'5 9400 13'1 0'0 13'1 ... ... 1.495516
1.527543 ... ... 59'4 0'0 59'4 9500 15'7 0'0 15'7 ... ... 1.612559
1.664996 ... ... 52'7 0'0 52'7 9600 19'0 -0'1 19'1 19'0 19'0 1.715147
1.774189 ... ... 46'5 0'0 46'5 9700 22'7 0'0 22'7 ... ... 1.802011
1.854745 ... ... 40'7 0'0 40'7 9800 27'0 0'0 27'0 27'0 27'0 1.865786
1.904883 ... ... 35'5 0'0 35'5 9900 31'5 0'0 31'5 ... ... 1.906727
1.924229 32'4 31'0 30'6 1'6 32'4 10000 36'6 0'0 36'6 ... ... 1.924016
1.914152 ... ... 26'4 0'0 26'4 10100 42'3 0'0 42'3 ... ... 1.918189
1.876767 ... ... 22'6 0'0 22'6 10200 48'4 0'0 48'4 ... ... 1.891094
1.816244 ... ... 19'4 0'0 19'4 10300 55'1 0'0 55'1 ... ... 1.845849
1.738145 17'0 16'6 16'4 0'2 16'6 10400 62'1 0'0 62'1 ... ... 1.785573
1.638977 ... ... 14'0 0'0 14'0 10500 69'5 0'0 69'5 ... ... 1.715758
1.537553 ... ... 12'0 0'0 12'0 10600 77'3 0'0 77'3 ... ... 1.637759
1.425602 ... ... 10'1 0'0 10'1 10700 85'4 0'0 85'4 ... ... 1.557488
1.309579 ... ... 8'4 0'0 8'4 10800 93'7 0'0 93'7 ... ... 1.476313
1.201112 ... ... 7'2 0'0 7'2 10900 102'4 0'0 102'4 ... ... 1.397429
1.100414 6'2 6'2 6'1 0'1 6'2 11000 111'3 0'0 111'3 ... ... 1.324009
0.983656 ... ... 5'1 0'0 5'1 11100 120'3 0'0 120'3 ... ... 1.253672
0.889486 ... ... 4'3 0'0 4'3 11200 129'4 0'0 129'4 ... ... 1.187661
0.803074 ... ... 3'6 0'0 3'6 11300 138'7 0'0 138'7 ... ... 1.133493
0.726903 ... ... 3'2 0'0 3'2 11400 148'3 0'0 148'3 ... ... 1.0866
0.663463 ... ... 2'7 0'0 2'7 11500 157'7 0'0 157'7 ... ... 1.040806
0.599375 2'4 2'4 2'4 0'0 2'4 11600 167'4 0'0 167'4 ... ... 1.003033
0.533874 ... ... 2'1 0'0 2'1 11700 177'2 0'0 177'2 ... ... 0.973695
0.48456 ... ... 1'7 0'0 1'7 11800 187'0 0'0 187'0 ... ... 0.945711
0.453835 ... ... 1'6 0'0 1'6 11900 196'6 0'0 196'6 ... ... 0.918929
0.40451 ... ... 1'4 0'0 1'4 12000 206'4 0'0 206'4 ... ... 0.89324
0.37479 ... ... 1'3 0'0 1'3 12100 216'3 0'0 216'3 ... ... 0.875977
0.345511 ... ... 1'2 0'0 1'2 12200 226'2 0'0 226'2 ... ... 0.859656
0.316498 ... ... 1'1 0'0 1'1 12300 236'1 0'0 236'1 ... ... 0.844188
0.287571 ... ... 1'0 0'0 1'0 12400 246'1 0'0 246'1 ... ... 0.83676
0.229124 ... ... 0'6 0'0 0'6 12600 266'0 0'0 266'0 ... ... 0.816525
0.195124 ... ... 0'5 0'0 0'5 12800 286'0 0'0 286'0 ... ... 0.805387
0.161589 ... ... 0'4 0'0 0'4 13000 306'0 0'0 306'0 ... ... 0.795788
0.155869 ... ... 0'4 0'0 0'4 13200 326'0 0'0 326'0 ... ... 0.787485
0.123445 ... ... 0'3 0'0 0'3 13400 346'0 0'0 346'0 ... ... 0.780287
0.11952 ... ... 0'3 0'0 0'3 13600 366'0 0'0 366'0 ... ... 0.774039
0.086812 ... ... 0'2 0'0 0'2 13800 386'0 0'0 386'0 ... ... 0.76861
0.084285 ... ... 0'2 0'0 0'2 14000 406'0 0'0 406'0 ... ... 0.763896
0.081975 ... ... 0'2 0'0 0'2 14200 426'0 0'0 426'0 ... ... 0.759807
0.079833 ... ... 0'2 0'0 0'2 14400 446'0 0'0 446'0 ... ... 0.756271
0.077851 ... ... 0'2 0'0 0'2 14600 466'0 0'0 466'0 ... ... 0.753222
0.04542 ... ... 0'1 0'0 0'1 14800 486'0 0'0 486'0 ... ... 0.750606
0.044355 ... ... 0'1 0'0 0'1 15000 506'0 0'0 506'0 ... ... 0.748378
0.043363 ... ... 0'1 0'0 0'1 15200 526'0 0'0 526'0 ... ... 0.746496
0.042432 ... ... 0'1 0'0 0'1 15400 546'0 0'0 546'0 ... ... 0.744926
0.041561 ... ... 0'1 0'0 0'1 15600 566'0 0'0 566'0 ... ... 0.743636
0.040743 ... ... 0'1 0'0 0'1 15800 586'0 0'0 586'0 ... ... 0.742601
0.039974 ... ... 0'1 0'0 0'1 16000 606'0 0'0 606'0 ... ... 0.741796
0.039243 ... ... 0'1 0'0 0'1 16200 626'0 0'0 626'0 ... ... 0.7412
0.038552 ... ... 0'1 0'0 0'1 16400 646'0 0'0 646'0 ... ... 0.740796
0.037899 ... ... 0'1 0'0 0'1 16600 666'0 0'0 666'0 ... ... 0.740565
0.037284 ... ... 0'1 0'0 0'1 16800 686'0 0'0 686'0 ... ... 0.740495
0.0367 ... ... 0'1 0'0 0'1 17000 706'0 0'0 706'0 ... ... 0.74057
0.036141 ... ... 0'1 0'0 0'1 17200 726'0 0'0 726'0 ... ... 0.74078
0.035607 ... ... 0'1 0'0 0'1 17400 746'0 0'0 746'0 ... ... 0.741114
0.035098 ... ... 0'1 0'0 0'1 17600 766'0 0'0 766'0 ... ... 0.741561
0.034613 ... ... 0'1 0'0 0'1 17800 786'0 0'0 786'0 ... ... 0.742114
0.03415 ... ... 0'1 0'0 0'1 18000 806'0 0'0 806'0 ... ... 0.742764
0.033707 ... ... 0'1 0'0 0'1 18200 826'0 0'0 826'0 ... ... 0.743504
0.03328 ... ... 0'1 0'0 0'1 18400 846'0 0'0 846'0 ... ... 0.744327
0.032871 ... ... 0'1 0'0 0'1 18600 866'0 0'0 866'0 ... ... 0.745228
0.032479 ... ... 0'1 0'0 0'1 18800 886'0 0'0 886'0 ... ... 0.7462
0.032103 ... ... 0'1 0'0 0'1 19000 906'0 0'0 906'0 ... ... 0.74724
0.031742 ... ... 0'1 0'0 0'1 19200 926'0 0'0 926'0 ... ... 0.748341
0.031395 ... ... 0'1 0'0 0'1 19400 946'0 0'0 946'0 ... ... 0.7495
0.03106 ... ... 0'1 0'0 0'1 19600 966'0 0'0 966'0 ... ... 0.750713
0.030736 ... ... 0'1 0'0 0'1 19800 986'0 0'0 986'0 ... ... 0.751976
0.029008 ... ... 0'1 0'0 0'1 21000 1106'0 0'0 1106'0 ... ... 0.760438
0.026765 ... ... 0'1 0'0 0'1 23000 1306'0 0'0 1306'0 ... ... 0.776889
0.025049 ... ... 0'1 0'0 0'1 25000 1506'0 0'0 1506'0 ... ... 0.795021

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.