DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'0
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
0.005903 ... ... 633'0 1'0 634'0 5000 0'1 0'0 0'1 ... ... 0.00431
0.00601 ... ... 613'0 1'0 614'0 5200 0'1 0'0 0'1 ... ... 0.004497
0.006116 ... ... 593'0 1'0 594'0 5400 0'1 0'0 0'1 ... ... 0.004693
0.00622 ... ... 573'0 1'0 574'0 5600 0'1 0'0 0'1 ... ... 0.004898
0.006322 ... ... 553'0 1'0 554'0 5800 0'1 0'0 0'1 ... ... 0.005114
0.006423 ... ... 533'0 1'0 534'0 6000 0'1 0'0 0'1 ... ... 0.005343
0.006522 ... ... 513'0 1'0 514'0 6200 0'1 0'0 0'1 ... ... 0.005584
0.006621 ... ... 493'0 1'0 494'0 6400 0'1 0'0 0'1 ... ... 0.00584
0.006718 ... ... 473'0 1'0 474'0 6600 0'1 0'0 0'1 ... ... 0.006114
0.006813 ... ... 453'0 1'0 454'0 6800 0'1 0'0 0'1 ... ... 0.006405
0.006908 ... ... 433'0 1'0 434'0 7000 0'1 0'0 0'1 ... ... 0.006717
0.01172 ... ... 413'0 1'1 414'1 7200 0'1 0'0 0'1 ... ... 0.007054
0.012094 ... ... 393'0 1'1 394'1 7400 0'1 0'0 0'1 ... ... 0.007417
0.012494 ... ... 373'0 1'1 374'1 7600 0'1 0'0 0'1 ... ... 0.00781
0.012922 ... ... 353'0 1'1 354'1 7800 0'1 0'0 0'1 ... ... 0.008239
0.013387 ... ... 333'0 1'1 334'1 8000 0'1 0'0 0'1 ... ... 0.008709
0.013634 ... ... 323'0 1'1 324'1 8100 0'1 0'0 0'1 ... ... 0.008961
0.013893 ... ... 313'0 1'1 314'1 8200 0'1 0'0 0'1 ... ... 0.009227
0.014163 ... ... 303'0 1'1 304'1 8300 0'1 0'0 0'1 ... ... 0.009507
0.014446 ... ... 293'0 1'1 294'1 8400 0'1 0'0 0'1 ... ... 0.009801
0.014745 ... ... 283'0 1'1 284'1 8500 0'1 0'0 0'1 ... ... 0.010112
0.015059 ... ... 273'0 1'1 274'1 8600 0'1 0'0 0'1 ... ... 0.010442
0.015392 ... ... 263'0 1'1 264'1 8700 0'1 0'0 0'1 ... ... 0.010792
0.015745 ... ... 253'0 1'1 254'1 8800 0'1 0'0 0'1 ... ... 0.011164
0.016119 ... ... 243'0 1'1 244'1 8900 0'1 0'0 0'1 ... ... 0.011562
0.016518 ... ... 233'0 1'1 234'1 9000 0'1 0'0 0'1 ... ... 0.011987
0.016945 ... ... 223'0 1'1 224'1 9100 0'1 0'0 0'1 ... ... 0.012442
0.017404 ... ... 213'0 1'1 214'1 9200 0'1 0'0 0'1 ... ... 0.01293
0.017898 ... ... 203'0 1'1 204'1 9300 0'1 0'0 0'1 ... ... 0.013459
0.018431 ... ... 193'0 1'1 194'1 9400 0'1 0'0 0'1 ... ... 0.014033
0.01901 ... ... 183'0 1'1 184'1 9500 0'1 0'0 0'1 ... ... 0.014654
0.019643 ... ... 173'1 1'0 174'1 9600 0'1 0'0 0'1 ... ... 0.015334
0.02034 ... ... 163'1 1'0 164'1 9700 0'1 0'0 0'1 ... ... 0.016083
0.021107 ... ... 153'1 1'0 154'1 9800 0'1 0'0 0'1 ... ... 0.016908
0.021959 ... ... 143'1 1'0 144'1 9900 0'1 0'0 0'1 ... ... 0.017825
0.022916 ... ... 133'1 1'0 134'1 10000 0'1 0'0 0'1 ... ... 0.018853
0.02377 ... ... 125'1 1'0 126'1 10080 0'1 0'0 0'1 ... ... 0.01977
0.023997 ... ... 123'1 1'0 124'1 10100 0'1 0'0 0'1 ... ... 0.020014
0.024231 ... ... 121'1 1'0 122'1 10120 0'1 0'0 0'1 ... ... 0.020265
0.024471 ... ... 119'1 1'0 120'1 10140 0'1 0'0 0'1 ... ... 0.020521
0.024718 ... ... 117'1 1'0 118'1 10160 0'1 0'0 0'1 ... ... 0.020785
0.024971 ... ... 115'1 1'0 116'1 10180 0'1 0'0 0'1 ... ... 0.021056
0.025232 ... ... 113'1 1'0 114'1 10200 0'1 0'0 0'1 ... ... 0.021336
0.025501 ... ... 111'1 1'0 112'1 10220 0'1 0'0 0'1 ... ... 0.021623
0.025778 ... ... 109'1 1'0 110'1 10240 0'1 0'0 0'1 ... ... 0.021919
0.026062 ... ... 107'1 1'0 108'1 10260 0'1 0'0 0'1 ... ... 0.022224
0.026354 ... ... 105'1 1'0 106'1 10280 0'1 0'0 0'1 ... ... 0.022538
0.026657 ... ... 103'1 1'0 104'1 10300 0'1 0'0 0'1 ... ... 0.022862
0.026969 ... ... 101'1 1'0 102'1 10320 0'1 0'0 0'1 ... ... 0.023195
0.027292 ... ... 99'1 1'0 100'1 10340 0'1 0'0 0'1 ... ... 0.023537
0.027626 ... ... 97'1 1'0 98'1 10360 0'1 0'0 0'1 ... ... 0.023893
0.027972 ... ... 95'1 1'0 96'1 10380 0'1 0'0 0'1 ... ... 0.024261
0.028329 97'1 87'0 93'1 1'0 94'1 10400 0'1 0'0 0'1 ... ... 0.024641
0.028699 ... ... 91'1 1'0 92'1 10420 0'1 0'0 0'1 ... ... 0.025036
0.029083 ... ... 89'1 1'0 90'1 10440 0'1 0'0 0'1 ... ... 0.025444
0.029478 ... ... 87'1 1'0 88'1 10460 0'1 0'0 0'1 ... ... 0.025867
0.029888 ... ... 85'1 1'0 86'1 10480 0'1 0'0 0'1 ... ... 0.026303
0.030315 87'1 87'1 83'1 1'0 84'1 10500 0'1 0'0 0'1 ... ... 0.026755
0.030761 ... ... 81'1 1'0 82'1 10520 0'1 0'0 0'1 ... ... 0.027226
0.031225 ... ... 79'1 1'0 80'1 10540 0'1 0'0 0'1 ... ... 0.027718
0.031708 ... ... 77'1 1'0 78'1 10560 0'1 0'0 0'1 ... ... 0.028231
0.032212 ... ... 75'1 1'0 76'1 10580 0'1 0'0 0'1 ... ... 0.028765
0.032738 77'1 72'0 73'1 1'0 74'1 10600 0'1 0'0 0'1 0'1 0'1 0.02932
0.033284 ... ... 71'1 1'0 72'1 10620 0'1 0'0 0'1 ... ... 0.029897
0.033855 ... ... 69'1 1'0 70'1 10640 0'1 0'0 0'1 ... ... 0.030499
0.034455 ... ... 67'1 1'0 68'1 10660 0'1 0'0 0'1 ... ... 0.031134
0.035087 ... ... 65'1 1'0 66'1 10680 0'1 0'0 0'1 ... ... 0.031802
0.035751 67'0 60'0 63'1 1'0 64'1 10700 0'1 0'0 0'1 ... ... 0.032502
0.03645 ... ... 61'1 1'0 62'1 10720 0'1 0'0 0'1 ... ... 0.033232
0.037181 ... ... 59'1 1'0 60'1 10740 0'1 0'0 0'1 ... ... 0.033999
0.037952 ... ... 57'1 1'0 58'1 10760 0'1 0'0 0'1 ... ... 0.03481
0.038768 ... ... 55'1 1'0 56'1 10780 0'1 -0'1 0'2 0'1 0'1 0.035672
0.039638 58'4 49'2 53'1 1'0 54'1 10800 0'1 -0'1 0'2 0'1 0'1 0.036583
0.040561 ... ... 51'2 0'7 52'1 10820 0'1 -0'1 0'2 ... ... 0.037542
0.041536 ... ... 49'2 0'7 50'1 10840 0'1 -0'1 0'2 ... ... 0.03856
0.042575 ... ... 47'2 0'7 48'1 10860 0'1 -0'1 0'2 0'2 0'2 0.039651
0.043688 ... ... 45'2 0'7 46'1 10880 0'1 -0'2 0'3 ... ... 0.040817
0.044886 47'0 47'0 43'3 0'6 44'1 10900 0'2 -0'1 0'3 ... ... 0.065181
0.069133 ... ... 41'3 0'7 42'2 10920 0'2 -0'1 0'3 ... ... 0.067115
0.071158 ... ... 39'4 0'6 40'2 10940 0'2 -0'2 0'4 ... ... 0.069188
0.073343 ... ... 37'4 0'6 38'2 10960 0'2 -0'3 0'5 0'4 0'4 0.071418
0.075704 ... ... 35'5 0'5 36'2 10980 0'2 -0'3 0'5 ... ... 0.073833
0.098013 38'0 29'1 33'6 0'5 34'3 11000 0'3 -0'3 0'6 0'7 0'2 0.096559
0.101373 27'7 27'7 31'7 0'4 32'3 11020 0'3 -0'4 0'7 ... ... 0.099969
0.122136 ... ... 30'0 0'4 30'4 11040 0'4 -0'5 1'1 ... ... 0.121007
0.141513 ... ... 28'2 0'3 28'5 11060 0'5 -0'5 1'2 0'5 0'5 0.140585
0.160044 ... ... 26'4 0'2 26'6 11080 0'6 -0'6 1'4 ... ... 0.159271
0.188669 28'6 21'0 24'6 0'2 25'0 11100 1'0 -0'7 1'7 2'5 1'0 0.188091
0.21431 ... ... 23'1 0'1 23'2 11120 1'2 -0'7 2'1 2'0 1'1 0.213869
0.23791 ... ... 21'5 -0'1 21'4 11140 1'4 -1'1 2'5 2'3 1'1 0.237571
0.26582 ... ... 20'0 -0'1 19'7 11160 1'7 -1'1 3'0 2'1 2'1 0.26558
0.290572 14'0 14'0 18'5 -0'3 18'2 11180 2'2 -1'3 3'5 3'7 3'6 0.290402
0.316299 19'4 12'6 17'1 -0'3 16'6 11200 2'6 -1'4 4'2 6'0 1'7 0.316189
0.338405 ... ... 15'7 -0'5 15'2 11220 3'2 -1'5 4'7 3'3 3'3 0.338335
0.359234 ... ... 14'5 -0'6 13'7 11240 3'7 -1'6 5'5 5'7 3'0 0.359195
0.37731 14'3 9'2 13'3 -0'6 12'5 11260 4'5 -1'6 6'3 4'6 3'2 0.37729
0.391124 11'1 8'0 12'2 -0'7 11'3 11280 5'3 -1'7 7'2 5'6 5'6 0.391116
0.401158 12'6 7'0 11'1 -1'0 10'1 11300 6'1 -2'0 8'1 11'4 4'4 0.401156
0.407593 9'4 7'5 10'1 -1'1 9'0 11320 7'0 -2'1 9'1 8'0 5'7 0.407593
0.410006 ... ... 9'1 -1'1 8'0 11340 8'0 -2'1 10'1 6'4 6'4 0.410006
0.408375 8'1 7'1 8'2 -1'1 7'1 11360 9'1 -2'1 11'2 9'6 9'6 0.408376
0.402825 8'6 7'7 7'4 -1'2 6'2 11380 10'2 -2'2 12'4 10'3 9'0 0.402828
0.393748 7'5 3'7 6'6 -1'2 5'4 11400 11'4 -2'2 13'6 12'1 8'6 0.393755
0.38096 5'2 4'0 6'1 -1'3 4'6 11420 12'6 -2'3 15'1 ... ... 0.380978
0.367006 5'7 3'3 5'4 -1'2 4'2 11440 14'2 -2'2 16'4 ... ... 0.36704
0.350746 3'6 3'5 5'0 -1'2 3'6 11460 15'6 -2'2 18'0 ... ... 0.350803
0.331997 ... ... 4'3 -1'1 3'2 11480 17'2 -2'1 19'3 ... ... 0.332085
0.313744 4'2 2'1 4'0 -1'1 2'7 11500 18'7 -2'1 21'0 ... ... 0.31387
0.293776 3'2 3'2 3'4 -1'0 2'4 11520 20'4 -2'0 22'4 ... ... 0.29395
0.271746 2'6 2'6 3'1 -1'0 2'1 11540 22'1 -2'0 24'1 ... ... 0.271985
0.253067 ... ... 2'7 -1'0 1'7 11560 23'7 -2'0 25'7 ... ... 0.253369
0.233359 1'5 1'5 2'4 -0'7 1'5 11580 25'5 -1'7 27'4 ... ... 0.233741
0.219746 2'2 1'1 2'2 -0'6 1'4 11600 27'4 -1'6 29'2 ... ... 0.22019
0.198183 1'5 1'5 2'0 -0'6 1'2 11620 29'2 -1'6 31'0 ... ... 0.198741
0.183978 1'4 1'0 1'6 -0'5 1'1 11640 31'1 -1'5 32'6 ... ... 0.184624
0.169585 1'3 0'7 1'5 -0'5 1'0 11660 33'0 -1'5 34'5 ... ... 0.170331
0.154883 1'0 1'0 1'3 -0'4 0'7 11680 34'7 -1'4 36'3 ... ... 0.155744
0.139694 1'1 0'4 1'2 -0'4 0'6 11700 36'6 -1'4 38'2 ... ... 0.140698
0.123815 0'5 0'5 1'1 -0'4 0'5 11720 38'5 -1'4 40'1 ... ... 0.124988
0.120611 0'5 0'5 1'0 -0'3 0'5 11740 40'5 -1'3 42'0 ... ... 0.121827
0.104176 0'4 0'4 0'7 -0'3 0'4 11760 42'4 -1'3 43'7 ... ... 0.105613
0.101604 ... ... 0'7 -0'3 0'4 11780 44'4 -1'2 45'6 ... ... 0.103083
0.084131 0'5 0'3 0'6 -0'3 0'3 11800 46'3 -1'3 47'6 ... ... 0.085913
0.082129 ... ... 0'5 -0'2 0'3 11820 48'3 -1'2 49'5 ... ... 0.083956
0.080248 ... ... 0'5 -0'2 0'3 11840 50'2 -1'3 51'5 ... ... 0.065095
0.061347 ... ... 0'4 -0'2 0'2 11860 52'2 -1'2 53'4 53'2 53'2 0.063685
0.059976 ... ... 0'4 -0'2 0'2 11880 54'2 -1'2 55'4 ... ... 0.062353
0.05868 ... ... 0'4 -0'2 0'2 11900 56'2 -1'2 57'4 ... ... 0.061097
0.057451 ... ... 0'4 -0'2 0'2 11920 58'2 -1'1 59'3 ... ... 0.059912
0.056283 0'2 0'2 0'3 -0'1 0'2 11940 60'2 -1'1 61'3 ... ... 0.05879
0.053125 0'2 0'2 0'3 -0'1 0'2 12000 66'2 -1'1 67'3 ... ... 0.05574
0.048737 ... ... 0'2 0'0 0'2 12100 76'1 -1'1 77'2 ... ... 0.034449
0.028379 0'2 0'1 0'2 -0'1 0'1 12200 86'1 -1'0 87'1 ... ... 0.032247
0.026408 ... ... 0'1 0'0 0'1 12300 96'1 -1'0 97'1 ... ... 0.030448
0.024753 ... ... 0'1 0'0 0'1 12400 106'1 -1'0 107'1 ... ... 0.028943
0.023331 ... ... 0'1 0'0 0'1 12500 116'1 -1'0 117'1 ... ... 0.02767
0.022103 ... ... 0'1 0'0 0'1 12600 126'1 -1'0 127'1 ... ... 0.026574
0.021023 ... ... 0'1 0'0 0'1 12700 136'1 -1'0 137'1 ... ... 0.025624
0.02007 ... ... 0'1 0'0 0'1 12800 146'1 -1'0 147'1 ... ... 0.02479
0.019219 ... ... 0'1 0'0 0'1 12900 156'1 -1'0 157'1 ... ... 0.024054
0.018455 ... ... 0'1 0'0 0'1 13000 166'1 -1'0 167'1 ... ... 0.023401
0.017763 ... ... 0'1 0'0 0'1 13100 176'1 -1'0 177'1 ... ... 0.022813
0.017137 ... ... 0'1 0'0 0'1 13200 186'1 -0'7 187'0 ... ... 0.022286
0.016565 ... ... 0'1 0'0 0'1 13300 196'1 -0'7 197'0 ... ... 0.021811
0.016037 ... ... 0'1 0'0 0'1 13400 206'1 -0'7 207'0 ... ... 0.02138
0.015552 ... ... 0'1 0'0 0'1 13500 216'1 -0'7 217'0 ... ... 0.020985
0.015106 ... ... 0'1 0'0 0'1 13600 226'1 -0'7 227'0 ... ... 0.020623
0.014692 ... ... 0'1 0'0 0'1 13700 236'1 -0'7 237'0 ... ... 0.020292
0.014304 ... ... 0'1 0'0 0'1 13800 246'1 -0'7 247'0 ... ... 0.019989
0.013942 ... ... 0'1 0'0 0'1 13900 256'1 -0'7 257'0 ... ... 0.01971
0.013606 ... ... 0'1 0'0 0'1 14000 266'1 -0'7 267'0 ... ... 0.019451
0.013292 ... ... 0'1 0'0 0'1 14100 276'1 -0'7 277'0 ... ... 0.019211
0.012993 ... ... 0'1 0'0 0'1 14200 286'1 -0'7 287'0 ... ... 0.018987
0.012448 ... ... 0'1 0'0 0'1 14400 306'1 -0'7 307'0 ... ... 0.018586
0.011963 ... ... 0'1 0'0 0'1 14600 326'1 -0'7 327'0 ... ... 0.018238
0.011524 ... ... 0'1 0'0 0'1 14800 346'1 -0'7 347'0 ... ... 0.017933
0.011128 ... ... 0'1 0'0 0'1 15000 366'1 -0'7 367'0 ... ... 0.017665
0.010768 ... ... 0'1 0'0 0'1 15200 386'1 -0'7 387'0 ... ... 0.017428
0.010438 ... ... 0'1 0'0 0'1 15400 406'1 -0'7 407'0 ... ... 0.017219
0.010136 ... ... 0'1 0'0 0'1 15600 426'1 -0'7 427'0 ... ... 0.017034
0.009858 ... ... 0'1 0'0 0'1 15800 446'0 -1'0 447'0 ... ... 0.010345
0.009598 ... ... 0'1 0'0 0'1 16000 466'0 -1'0 467'0 ... ... 0.010413
0.009358 ... ... 0'1 0'0 0'1 16200 486'0 -1'0 487'0 ... ... 0.01048

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.