DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'6
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
0.01721 ... ... 275'2 -5'4 269'6 2600 0'1 0'0 0'1 ... ... 0.008346
0.017521 ... ... 265'2 -5'4 259'6 2700 0'1 0'0 0'1 ... ... 0.008733
0.017826 ... ... 255'2 -5'4 249'6 2800 0'1 0'0 0'1 ... ... 0.009143
0.018127 ... ... 245'2 -5'4 239'6 2900 0'1 0'0 0'1 ... ... 0.009576
0.018422 ... ... 235'2 -5'4 229'6 3000 0'1 0'0 0'1 ... ... 0.010038
0.018714 ... ... 225'2 -5'4 219'6 3100 0'1 0'0 0'1 ... ... 0.010532
0.019001 ... ... 215'2 -5'4 209'6 3200 0'1 0'0 0'1 ... ... 0.01106
0.019285 ... ... 205'2 -5'4 199'6 3300 0'1 0'0 0'1 ... ... 0.011628
0.019565 ... ... 195'2 -5'4 189'6 3400 0'1 0'0 0'1 ... ... 0.012242
0.019842 ... ... 185'2 -5'4 179'6 3500 0'1 0'0 0'1 ... ... 0.012907
0.020114 ... ... 175'2 -5'4 169'6 3600 0'1 0'0 0'1 ... ... 0.013633
0.020384 ... ... 165'2 -5'4 159'6 3700 0'1 0'0 0'1 ... ... 0.014429
0.020649 ... ... 155'2 -5'4 149'6 3800 0'1 0'0 0'1 ... ... 0.015308
0.020912 ... ... 145'2 -5'4 139'6 3900 0'1 0'0 0'1 ... ... 0.016282
0.021173 ... ... 135'2 -5'4 129'6 4000 0'1 0'0 0'1 ... ... 0.017375
0.021302 ... ... 130'2 -5'4 124'6 4050 0'1 0'0 0'1 ... ... 0.017972
0.021431 ... ... 125'2 -5'4 119'6 4100 0'1 0'0 0'1 ... ... 0.018608
0.021559 ... ... 120'2 -5'4 114'6 4150 0'1 0'0 0'1 ... ... 0.019288
0.021686 ... ... 115'2 -5'4 109'6 4200 0'1 0'0 0'1 ... ... 0.020016
0.021813 ... ... 110'2 -5'4 104'6 4250 0'1 0'0 0'1 ... ... 0.020798
0.021939 100'1 100'1 105'2 -5'4 99'6 4300 0'1 0'0 0'1 ... ... 0.021643
0.022064 ... ... 100'2 -5'4 94'6 4350 0'1 0'0 0'1 ... ... 0.022558
0.036513 ... ... 95'2 -5'3 89'7 4400 0'1 0'0 0'1 ... ... 0.023549
0.037455 ... ... 90'2 -5'3 84'7 4450 0'1 0'0 0'1 ... ... 0.024636
0.038486 ... ... 85'2 -5'3 79'7 4500 0'1 0'0 0'1 ... ... 0.025827
0.039622 ... ... 80'3 -5'4 74'7 4550 0'1 0'0 0'1 ... ... 0.027141
0.04088 ... ... 75'3 -5'4 69'7 4600 0'1 0'0 0'1 0'1 0'1 0.028605
0.042289 ... ... 70'3 -5'4 64'7 4650 0'1 0'0 0'1 ... ... 0.030239
0.043884 ... ... 65'3 -5'4 59'7 4700 0'1 0'0 0'1 ... ... 0.032088
0.045703 ... ... 60'3 -5'4 54'7 4750 0'1 0'0 0'1 0'1 0'1 0.034194
0.047808 ... ... 55'3 -5'4 49'7 4800 0'1 0'0 0'1 0'2 0'2 0.036623
0.050281 ... ... 50'3 -5'4 44'7 4850 0'2 0'1 0'1 ... ... 0.061207
0.073809 ... ... 45'4 -5'4 40'0 4900 0'3 0'1 0'2 0'3 0'3 0.083894
0.111529 ... ... 40'5 -5'3 35'2 4950 0'4 0'1 0'3 0'4 0'4 0.106582
0.113237 ... ... 39'5 -5'3 34'2 4960 0'5 0'2 0'3 ... ... 0.121824
0.130006 ... ... 37'6 -5'3 32'3 4980 0'6 0'2 0'4 0'4 0'4 0.137943
0.146106 ... ... 35'7 -5'3 30'4 5000 0'7 0'2 0'5 ... ... 0.153527
0.171417 29'1 29'1 34'0 -5'2 28'6 5020 1'0 0'2 0'6 ... ... 0.168788
0.194222 ... ... 32'1 -5'1 27'0 5040 1'2 0'2 1'0 1'1 1'1 0.192165
0.204939 ... ... 31'2 -5'1 26'1 5050 1'3 0'3 1'0 1'2 0'7 0.203112
0.215292 ... ... 30'3 -5'1 25'2 5060 1'4 0'3 1'1 1'2 1'2 0.213668
0.240632 ... ... 28'5 -5'0 23'5 5080 1'7 0'4 1'3 2'0 1'3 0.239437
0.263272 ... ... 26'7 -4'7 22'0 5100 2'2 0'4 1'6 2'4 1'2 0.262387
0.283859 ... ... 25'2 -4'7 20'3 5120 2'5 0'5 2'0 2'2 1'7 0.283209
0.305627 ... ... 23'5 -4'6 18'7 5140 3'1 0'6 2'3 3'5 1'6 0.305182
0.315499 ... ... 22'7 -4'6 18'1 5150 3'3 0'6 2'5 3'7 2'0 0.315134
0.326839 ... ... 22'1 -4'5 17'4 5160 3'6 0'7 2'7 4'1 2'7 0.326556
0.344757 ... ... 20'5 -4'4 16'1 5180 4'3 1'0 3'3 5'0 3'5 0.344583
0.360897 17'2 17'2 19'1 -4'2 14'7 5200 5'1 1'2 3'7 5'4 3'0 0.360802
0.373869 ... ... 17'6 -4'1 13'5 5220 5'7 1'2 4'5 5'0 5'0 0.373822
0.384359 17'7 17'7 16'4 -4'0 12'4 5240 6'6 1'4 5'2 7'0 7'0 0.38434
0.388559 18'2 13'6 15'7 -3'7 12'0 5250 7'2 1'5 5'5 4'7 4'3 0.388549
0.391957 ... ... 15'2 -3'6 11'4 5260 7'6 1'6 6'0 7'6 5'0 0.391952
0.396529 12'7 12'7 14'1 -3'5 10'4 5280 8'6 1'7 6'7 6'4 5'3 0.396528
0.398306 14'6 8'6 13'0 -3'4 9'4 5300 9'6 2'0 7'6 9'3 6'1 0.398306
0.397379 12'3 8'7 12'0 -3'3 8'5 5320 10'7 2'1 8'6 10'5 7'6 0.39738
0.393963 11'0 7'6 11'0 -3'1 7'7 5340 12'1 2'3 9'6 9'3 9'3 0.393969
0.391367 9'6 7'4 10'4 -3'0 7'4 5350 12'6 2'4 10'2 12'7 12'7 0.391379
0.388187 9'5 7'1 10'1 -3'0 7'1 5360 13'3 2'4 10'7 10'0 9'7 0.388207
0.380573 9'0 7'1 9'2 -2'6 6'4 5380 14'6 2'6 12'0 ... ... 0.380617
0.37101 10'0 6'1 8'3 -2'4 5'7 5400 16'1 3'0 13'1 14'6 12'4 0.371092
0.359427 8'1 5'5 7'6 -2'4 5'2 5420 17'4 3'1 14'3 14'3 12'7 0.359567
0.34714 5'7 4'2 7'0 -2'2 4'6 5440 19'0 3'2 15'6 ... ... 0.347353
0.340405 8'0 4'1 6'6 -2'2 4'4 5450 19'6 3'2 16'4 ... ... 0.340663
0.335085 7'0 4'0 6'3 -2'0 4'3 5460 20'4 3'3 17'1 ... ... 0.333563
0.319898 5'6 5'1 5'7 -2'0 3'7 5480 22'1 3'4 18'5 ... ... 0.320317
0.305507 6'1 3'4 5'3 -1'7 3'4 5500 23'6 3'5 20'1 ... ... 0.30606
0.289959 5'5 2'6 4'7 -1'6 3'1 5520 25'3 3'6 21'5 ... ... 0.290679
0.273074 4'4 3'3 4'4 -1'6 2'6 5540 27'0 3'6 23'2 ... ... 0.274001
0.266072 5'0 2'7 4'2 -1'5 2'5 5550 27'7 3'7 24'0 ... ... 0.267095
0.25893 3'1 2'7 4'1 -1'5 2'4 5560 28'6 4'0 24'6 ... ... 0.260056
0.244171 3'3 2'6 3'6 -1'4 2'2 5580 30'4 4'1 26'3 ... ... 0.24553
0.233854 3'4 2'1 3'3 -1'2 2'1 5600 32'2 4'1 28'1 28'1 28'1 0.230307
0.21811 3'3 2'3 3'0 -1'1 1'7 5620 34'0 4'2 29'6 ... ... 0.214234
0.201358 2'4 2'4 2'6 -1'1 1'5 5640 35'7 4'3 31'4 ... ... 0.203577
0.192524 3'0 1'3 2'5 -1'1 1'4 5650 36'6 4'3 32'3 ... ... 0.194959
0.190398 ... ... 2'4 -1'0 1'4 5660 37'5 4'3 33'2 ... ... 0.186007
0.171788 ... ... 2'2 -1'0 1'2 5680 39'4 4'4 35'0 ... ... 0.174806
0.160031 1'7 1'1 2'0 -0'7 1'1 5700 41'3 4'5 36'6 33'5 33'5 0.163433
0.134099 1'3 1'3 1'4 -0'5 0'7 5750 46'1 4'7 41'2 ... ... 0.138519
0.106588 1'4 1'1 1'2 -0'5 0'5 5800 50'7 5'0 45'7 ... ... 0.112427
0.089506 ... ... 0'7 -0'3 0'4 5850 55'6 5'1 50'5 ... ... 0.096508
0.072086 1'0 0'3 0'6 -0'3 0'3 5900 60'5 5'2 55'3 ... ... 0.080581
0.068978 0'2 0'2 0'5 -0'2 0'3 5950 65'4 5'2 60'2 ... ... 0.064179
0.051347 0'4 0'2 0'4 -0'2 0'2 6000 70'4 5'3 65'1 ... ... 0.0623
0.049336 ... ... 0'4 -0'2 0'2 6050 75'3 5'2 70'1 ... ... 0.045572
0.047525 0'2 0'2 0'3 -0'1 0'2 6100 80'3 5'2 75'1 ... ... 0.044704
0.045886 ... ... 0'3 -0'1 0'2 6150 85'3 5'3 80'0 ... ... 0.043935
0.027843 ... ... 0'2 -0'1 0'1 6200 90'3 5'3 85'0 90'0 90'0 0.043255
0.026935 0'1 0'1 0'2 -0'1 0'1 6250 95'2 5'3 89'7 ... ... 0.026442
0.0261 ... ... 0'1 0'0 0'1 6300 100'2 5'3 94'7 ... ... 0.026549
0.02533 ... ... 0'1 0'0 0'1 6350 105'2 5'4 99'6 ... ... 0.026656
0.024621 ... ... 0'1 0'0 0'1 6400 110'2 5'4 104'6 ... ... 0.026761
0.023964 ... ... 0'1 0'0 0'1 6450 115'2 5'4 109'6 ... ... 0.026867
0.02335 ... ... 0'1 0'0 0'1 6500 120'2 5'4 114'6 ... ... 0.026972
0.022777 ... ... 0'1 0'0 0'1 6550 125'2 5'4 119'6 ... ... 0.027077
0.022242 ... ... 0'1 0'0 0'1 6600 130'2 5'4 124'6 ... ... 0.027182
0.021742 ... ... 0'1 0'0 0'1 6650 135'2 5'4 129'6 ... ... 0.027286
0.02127 ... ... 0'1 0'0 0'1 6700 140'2 5'4 134'6 ... ... 0.02739
0.020826 ... ... 0'1 0'0 0'1 6750 145'2 5'4 139'6 ... ... 0.027494
0.020407 ... ... 0'1 0'0 0'1 6800 150'2 5'4 144'6 ... ... 0.027598
0.020011 ... ... 0'1 0'0 0'1 6850 155'2 5'4 149'6 ... ... 0.027701
0.019635 ... ... 0'1 0'0 0'1 6900 160'2 5'4 154'6 ... ... 0.027804
0.019278 ... ... 0'1 0'0 0'1 6950 165'2 5'4 159'6 ... ... 0.027906
0.01894 ... ... 0'1 0'0 0'1 7000 170'2 5'4 164'6 ... ... 0.028008
0.018619 ... ... 0'1 0'0 0'1 7050 175'2 5'4 169'6 ... ... 0.02811
0.018313 ... ... 0'1 0'0 0'1 7100 180'2 5'4 174'6 ... ... 0.028212
0.018019 ... ... 0'1 0'0 0'1 7150 185'2 5'4 179'6 ... ... 0.028313
0.017739 ... ... 0'1 0'0 0'1 7200 190'2 5'4 184'6 ... ... 0.028415
0.017471 ... ... 0'1 0'0 0'1 7250 195'2 5'4 189'6 ... ... 0.028516
0.017215 ... ... 0'1 0'0 0'1 7300 200'2 5'4 194'6 ... ... 0.028616
0.016971 ... ... 0'1 0'0 0'1 7350 205'2 5'4 199'6 ... ... 0.028717
0.016736 ... ... 0'1 0'0 0'1 7400 210'2 5'4 204'6 ... ... 0.028817
0.01651 ... ... 0'1 0'0 0'1 7450 215'2 5'4 209'6 ... ... 0.028917
0.016292 0'1 0'1 0'1 0'0 0'1 7500 220'2 5'4 214'6 ... ... 0.029016
0.016082 ... ... 0'1 0'0 0'1 7550 225'2 5'4 219'6 ... ... 0.029115
0.015881 ... ... 0'1 0'0 0'1 7600 230'2 5'4 224'6 ... ... 0.029214
0.0155 ... ... 0'1 0'0 0'1 7700 240'2 5'4 234'6 ... ... 0.029412
0.015146 ... ... 0'1 0'0 0'1 7800 250'2 5'4 244'6 ... ... 0.029608
0.014814 ... ... 0'1 0'0 0'1 7900 260'2 5'4 254'6 ... ... 0.029803
0.014504 ... ... 0'1 0'0 0'1 8000 270'2 5'4 264'6 ... ... 0.029997
0.014213 ... ... 0'1 0'0 0'1 8100 280'2 5'4 274'6 ... ... 0.03019
0.01394 ... ... 0'1 0'0 0'1 8200 290'2 5'4 284'6 ... ... 0.030381
0.013681 ... ... 0'1 0'0 0'1 8300 300'2 5'4 294'6 ... ... 0.030572
0.013437 ... ... 0'1 0'0 0'1 8400 310'2 5'4 304'6 ... ... 0.030762
0.013207 ... ... 0'1 0'0 0'1 8500 320'2 5'4 314'6 ... ... 0.030951
0.012989 ... ... 0'1 0'0 0'1 8600 330'2 5'4 324'6 ... ... 0.031139
0.012782 ... ... 0'1 0'0 0'1 8700 340'2 5'4 334'6 ... ... 0.031326
0.012584 ... ... 0'1 0'0 0'1 8800 350'2 5'4 344'6 ... ... 0.031512
0.012396 ... ... 0'1 0'0 0'1 8900 360'2 5'4 354'6 ... ... 0.031698
0.012217 ... ... 0'1 0'0 0'1 9000 370'2 5'4 364'6 ... ... 0.031883
0.012047 ... ... 0'1 0'0 0'1 9100 380'2 5'4 374'6 ... ... 0.032066
0.011884 ... ... 0'1 0'0 0'1 9200 390'2 5'4 384'6 ... ... 0.03225
0.011728 ... ... 0'1 0'0 0'1 9300 400'2 5'4 394'6 ... ... 0.032432
0.011578 ... ... 0'1 0'0 0'1 9400 410'2 5'4 404'6 ... ... 0.032613
0.011435 ... ... 0'1 0'0 0'1 9500 420'2 5'4 414'6 ... ... 0.032794
0.011298 ... ... 0'1 0'0 0'1 9600 430'2 5'4 424'6 ... ... 0.032974
0.011166 ... ... 0'1 0'0 0'1 9700 440'2 5'4 434'6 ... ... 0.033153
0.011039 ... ... 0'1 0'0 0'1 9800 450'2 5'4 444'6 ... ... 0.033332
0.010917 ... ... 0'1 0'0 0'1 9900 460'2 5'4 454'6 ... ... 0.033509
0.010799 ... ... 0'1 0'0 0'1 10000 470'2 5'4 464'6 ... ... 0.033686
0.009822 ... ... 0'1 0'0 0'1 11000 570'2 5'4 564'6 ... ... 0.035417

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.