DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'6
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 ... ... 623'6 0'0 623'6 5000 0'1 0'0 0'1 ... ... 0.025791
0 ... ... 603'6 0'0 603'6 5200 0'1 0'0 0'1 ... ... 0.026902
0 ... ... 583'6 0'0 583'6 5400 0'1 0'0 0'1 ... ... 0.028063
0 ... ... 563'6 0'0 563'6 5600 0'1 0'0 0'1 ... ... 0.029281
0 ... ... 543'6 0'0 543'6 5800 0'1 0'0 0'1 ... ... 0.030565
0 ... ... 523'6 0'0 523'6 6000 0'1 0'0 0'1 ... ... 0.031919
0 ... ... 503'6 0'0 503'6 6200 0'1 0'0 0'1 ... ... 0.033348
0 ... ... 483'6 0'0 483'6 6400 0'1 0'0 0'1 ... ... 0.034865
0 ... ... 463'6 0'0 463'6 6600 0'1 0'0 0'1 ... ... 0.036481
0 ... ... 443'6 0'0 443'6 6800 0'1 0'0 0'1 ... ... 0.0382
0 ... ... 423'6 0'0 423'6 7000 0'1 0'0 0'1 ... ... 0.040043
0 ... ... 403'6 0'0 403'6 7200 0'1 0'0 0'1 ... ... 0.042028
0 ... ... 383'6 0'0 383'6 7400 0'1 0'0 0'1 ... ... 0.044162
0 ... ... 363'6 0'0 363'6 7600 0'2 0'0 0'2 ... ... 0.077325
0 ... ... 343'6 0'0 343'6 7800 0'2 0'0 0'2 ... ... 0.081404
0 ... ... 323'6 0'0 323'6 8000 0'2 0'0 0'2 ... ... 0.085851
0 ... ... 303'6 0'0 303'6 8200 0'3 0'0 0'3 ... ... 0.120818
0 ... ... 293'6 0'0 293'6 8300 0'3 0'0 0'3 ... ... 0.124244
0 ... ... 283'6 0'0 283'6 8400 0'3 0'0 0'3 ... ... 0.127841
0 ... ... 273'6 0'0 273'6 8500 0'3 0'0 0'3 ... ... 0.131634
0 ... ... 263'6 0'0 263'6 8600 0'4 0'0 0'4 ... ... 0.165145
0 ... ... 253'6 0'0 253'6 8700 0'4 0'0 0'4 ... ... 0.170213
0 ... ... 243'6 0'0 243'6 8800 0'4 0'0 0'4 ... ... 0.175575
0 ... ... 233'6 0'0 233'6 8900 0'5 0'0 0'5 ... ... 0.210269
0 ... ... 223'6 0'0 223'6 9000 0'6 0'0 0'6 ... ... 0.244594
0 ... ... 213'6 0'0 213'6 9100 0'6 0'0 0'6 ... ... 0.252758
0 ... ... 203'7 0'0 203'7 9200 0'7 0'0 0'7 ... ... 0.288449
0 ... ... 194'0 0'0 194'0 9300 1'0 0'0 1'0 ... ... 0.324598
0 ... ... 184'1 0'0 184'1 9400 1'2 0'0 1'2 ... ... 0.385334
0 ... ... 174'2 0'0 174'2 9500 1'2 -0'2 1'4 1'3 1'2 0.399439
0 ... ... 164'4 0'0 164'4 9600 1'4 -0'2 1'6 1'4 1'4 0.461564
0 ... ... 154'7 0'0 154'7 9700 2'0 0'0 2'0 ... ... 0.56419
0 ... ... 145'2 0'0 145'2 9800 2'2 -0'2 2'4 2'6 2'2 0.625026
0 ... ... 135'7 0'0 135'7 9900 3'0 0'0 3'0 3'0 3'0 0.754989
0 ... ... 126'5 0'0 126'5 10000 3'2 -0'4 3'6 4'2 2'7 0.817214
0 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 1.003247
1.035828 124'0 124'0 108'5 15'3 124'0 10200 5'0 -0'5 5'5 5'4 5'0 1.080186
0 107'0 101'2 100'0 7'0 107'0 10300 7'6 0'6 7'0 7'6 6'0 1.336991
1.183877 104'6 98'0 91'6 13'0 104'6 10400 7'1 -1'4 8'5 8'7 7'1 1.348813
1.396053 96'6 85'4 83'6 13'0 96'6 10500 8'5 -2'0 10'5 11'6 8'5 1.500684
1.64694 90'1 78'0 76'2 13'7 90'1 10600 10'2 -2'6 13'0 13'5 10'2 1.647526
1.723224 80'3 69'5 69'0 11'3 80'3 10700 12'5 -3'1 15'6 16'4 12'5 1.810842
1.930624 74'6 62'4 62'3 11'7 74'2 10800 15'3 -3'5 19'0 19'5 15'3 1.962813
2.060413 66'5 55'0 56'1 10'4 66'5 10900 18'2 -4'3 22'5 20'6 18'2 2.094685
2.201252 61'3 50'0 50'2 10'6 61'0 11000 21'6 -5'0 26'6 27'6 21'6 2.213228
2.300135 54'4 46'0 44'7 9'5 54'4 11100 27'0 -4'2 31'2 27'5 27'0 2.317609
2.380127 50'0 40'0 39'7 9'3 49'2 11200 30'1 -6'1 36'2 30'1 30'1 2.383879
2.431842 44'2 35'0 35'3 8'7 44'2 11300 35'0 -6'5 41'5 39'1 34'2 2.432674
2.457178 39'5 32'4 31'3 8'2 39'5 11400 39'7 -7'4 47'3 39'7 39'7 2.457061
2.457441 35'3 28'4 27'5 7'3 35'0 11500 52'0 -1'5 53'5 52'0 52'0 2.459635
2.433687 31'0 24'7 24'3 6'4 30'7 11600 55'4 -4'7 60'3 55'4 55'4 2.443459
2.386911 27'0 22'1 21'4 5'4 27'0 11700 67'3 0'0 67'3 ... ... 2.42637
2.323576 24'0 19'6 18'7 5'1 24'0 11800 63'3 -11'2 74'5 63'3 63'3 2.328324
2.227114 20'0 20'0 16'5 3'3 20'0 11900 82'2 0'0 82'2 ... ... 2.353884
2.158424 19'3 14'6 14'5 4'3 19'0 12000 90'2 0'0 90'2 ... ... 2.309757
2.064985 17'0 16'7 12'7 4'1 17'0 12100 98'3 0'0 98'3 ... ... 2.261624
1.948957 14'7 11'6 11'3 3'2 14'5 12200 106'6 0'0 106'6 ... ... 2.212076
1.838786 13'1 11'3 10'0 2'7 12'7 12300 115'3 0'0 115'3 ... ... 2.162871
1.723313 11'2 9'0 8'6 2'4 11'2 12400 124'1 0'0 124'1 ... ... 2.113702
1.617112 10'2 7'6 7'6 2'2 10'0 12500 133'0 0'0 133'0 ... ... 2.065366
1.374682 ... ... 6'7 0'0 6'7 12600 142'1 0'0 142'1 ... ... 2.020903
1.336924 6'7 6'7 6'1 0'6 6'7 12700 151'2 0'0 151'2 ... ... 1.976475
1.292608 6'6 5'4 5'4 1'2 6'6 12800 160'5 0'0 160'5 ... ... 1.937408
1.093819 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 1.898994
1.137381 5'5 4'5 4'3 1'2 5'5 13000 179'4 0'0 179'4 ... ... 1.864103
0.946026 4'4 4'0 4'0 0'0 4'0 13100 189'0 0'0 189'0 ... ... 1.830024
0.893981 3'6 3'5 3'5 0'1 3'6 13200 198'5 0'0 198'5 ... ... 1.799809
0.827351 ... ... 3'3 0'0 3'3 13300 208'2 0'0 208'2 ... ... 1.770485
0.759947 ... ... 3'0 0'0 3'0 13400 218'0 0'0 218'0 ... ... 1.745235
0.676183 ... ... 2'5 0'0 2'5 13600 237'4 0'0 237'4 ... ... 1.697383
0.594761 ... ... 2'2 0'0 2'2 13800 257'1 0'0 257'1 ... ... 1.656095
0.572058 2'2 2'2 2'0 0'2 2'2 14000 276'7 0'0 276'7 ... ... 1.621155
0.475472 ... ... 1'6 0'0 1'6 14200 296'5 0'0 296'5 ... ... 1.588837
0.438966 1'5 1'5 1'5 0'0 1'5 14400 316'4 0'0 316'4 ... ... 1.562324
0.382937 ... ... 1'3 0'0 1'3 14600 336'3 0'0 336'3 ... ... 1.537869
0.349377 ... ... 1'2 0'0 1'2 14800 356'3 0'0 356'3 ... ... 1.518716
0.339126 ... ... 1'2 0'0 1'2 15000 376'2 0'0 376'2 ... ... 1.49772
0.308038 ... ... 1'1 0'0 1'1 15200 396'2 0'0 396'2 ... ... 1.481615
0.277602 ... ... 1'0 0'0 1'0 15400 416'2 0'0 416'2 ... ... 1.466786
0.247559 ... ... 0'7 0'0 0'7 15600 436'2 0'0 436'2 ... ... 1.453101
0.241518 ... ... 0'7 0'0 0'7 15800 456'2 0'0 456'2 ... ... 1.440452
0.212513 ... ... 0'6 0'0 0'6 16000 476'2 0'0 476'2 ... ... 1.42874
0.207738 ... ... 0'6 0'0 0'6 16200 496'2 0'0 496'2 ... ... 1.417877

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.