DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 564'6
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
0.181807 ... ... 289'4 -4'6 284'6 2800 0'1 0'0 0'1 ... ... 0.02255
0.185047 ... ... 279'4 -4'6 274'6 2900 0'1 0'0 0'1 ... ... 0.023533
0.188229 ... ... 269'4 -4'6 264'6 3000 0'1 0'0 0'1 ... ... 0.02457
0.191358 ... ... 259'4 -4'6 254'6 3100 0'1 0'0 0'1 ... ... 0.025666
0.194435 ... ... 249'4 -4'6 244'6 3200 0'1 0'0 0'1 ... ... 0.026828
0.197464 ... ... 239'4 -4'6 234'6 3300 0'1 0'0 0'1 ... ... 0.028064
0.200446 ... ... 229'4 -4'6 224'6 3400 0'1 0'0 0'1 ... ... 0.029383
0.203383 ... ... 219'4 -4'6 214'6 3500 0'1 0'0 0'1 ... ... 0.030794
0.206278 ... ... 209'4 -4'6 204'6 3600 0'1 0'0 0'1 ... ... 0.032311
0.209132 ... ... 199'4 -4'6 194'6 3700 0'1 0'0 0'1 ... ... 0.033947
0.211947 ... ... 189'4 -4'6 184'6 3800 0'1 0'0 0'1 ... ... 0.035717
0.214725 ... ... 179'4 -4'6 174'6 3900 0'2 0'0 0'2 ... ... 0.061299
0.217467 ... ... 169'4 -4'6 164'6 4000 0'2 0'0 0'2 ... ... 0.064621
0.220174 ... ... 159'4 -4'6 154'6 4100 0'3 0'0 0'3 ... ... 0.089627
0.222848 ... ... 149'4 -4'6 144'6 4200 0'3 0'0 0'3 ... ... 0.094775
0.23645 ... ... 139'5 -4'6 134'7 4300 0'5 0'0 0'5 ... ... 0.139189
0.251405 ... ... 129'6 -4'6 125'0 4400 0'6 -0'1 0'7 ... ... 0.165066
0.27916 115'1 115'1 120'0 -4'6 115'2 4500 1'1 0'0 1'1 1'1 1'1 0.222374
0.329859 ... ... 110'4 -4'6 105'6 4600 1'5 0'0 1'5 ... ... 0.289212
0.390338 ... ... 101'2 -4'7 96'3 4700 2'2 -0'1 2'3 2'1 2'1 0.363073
0.473687 ... ... 92'2 -4'7 87'3 4800 3'2 -0'1 3'3 ... ... 0.458106
0.570046 ... ... 83'4 -4'6 78'6 4900 4'4 -0'1 4'5 ... ... 0.557062
0.67099 ... ... 75'2 -4'6 70'4 5000 6'2 -0'1 6'3 6'5 6'2 0.665004
0.77592 ... ... 67'4 -4'5 62'7 5100 8'5 0'1 8'4 ... ... 0.774257
0.872108 ... ... 60'3 -4'5 55'6 5200 11'3 0'1 11'2 12'2 11'4 0.870749
0.956913 ... ... 53'6 -4'3 49'3 5300 14'7 0'2 14'5 ... ... 0.955988
1.023077 ... ... 47'7 -4'3 43'4 5400 19'0 0'3 18'5 18'7 18'7 1.023043
1.070122 40'5 40'5 42'4 -4'2 38'2 5500 23'5 0'4 23'1 23'6 23'6 1.070089
1.097697 ... ... 37'6 -4'1 33'5 5600 28'7 0'5 28'2 27'7 27'7 1.097699
1.107041 30'1 30'1 33'3 -3'7 29'4 5700 34'6 0'7 33'7 35'4 35'4 1.107039
1.100367 26'4 26'3 29'5 -3'6 25'7 5800 41'0 1'0 40'0 42'7 42'7 1.1004
1.080112 24'6 22'7 26'2 -3'5 22'5 5900 47'5 1'1 46'4 ... ... 1.080151
1.049383 23'7 19'7 23'1 -3'2 19'7 6000 54'6 1'3 53'3 ... ... 1.049351
1.009906 18'3 17'2 20'4 -3'1 17'3 6100 62'2 1'5 60'5 63'6 63'6 1.010699
0.964942 16'4 15'5 18'1 -2'7 15'2 6200 70'0 1'6 68'2 ... ... 0.965828
0.915832 16'1 14'5 16'1 -2'6 13'3 6300 78'0 1'7 76'1 ... ... 0.916695
0.864638 12'2 11'4 14'2 -2'4 11'6 6400 86'3 2'1 84'2 ... ... 0.86767
0.810673 12'6 10'4 12'6 -2'4 10'2 6500 94'7 2'3 92'4 ... ... 0.816737
0.761472 10'5 9'1 11'2 -2'1 9'1 6600 103'5 2'4 101'1 ... ... 0.768002
0.709291 10'0 8'2 10'1 -2'1 8'0 6700 112'4 2'6 109'6 ... ... 0.720022
0.66233 8'3 8'3 9'0 -1'7 7'1 6800 121'4 2'7 118'5 ... ... 0.673719
0.618185 7'4 7'4 8'0 -1'5 6'3 6900 130'5 3'0 127'5 ... ... 0.630037
0.572493 6'5 5'6 7'2 -1'5 5'5 7000 140'0 3'2 136'6 ... ... 0.595008
0.536587 ... ... 6'4 -1'3 5'1 7100 149'3 3'4 145'7 ... ... 0.559841
0.500276 4'6 4'6 5'7 -1'2 4'5 7200 158'6 3'4 155'2 ... ... 0.524303
0.463269 5'3 4'6 5'2 -1'1 4'1 7300 168'2 3'5 164'5 ... ... 0.494302
0.432482 ... ... 4'6 -1'0 3'6 7400 177'7 3'6 174'1 ... ... 0.470629
0.401374 ... ... 4'3 -1'0 3'3 7500 187'4 3'7 183'5 ... ... 0.447332
0.377746 ... ... 4'0 -0'7 3'1 7600 197'2 4'0 193'2 ... ... 0.431039
0.35422 3'6 3'6 3'5 -0'6 2'7 7700 206'7 4'0 202'7 ... ... 0.408433
0.330672 3'0 3'0 3'3 -0'6 2'5 7800 216'5 4'0 212'5 ... ... 0.39303
0.30697 ... ... 3'1 -0'6 2'3 7900 226'3 4'1 222'2 ... ... 0.37803
0.292353 ... ... 2'7 -0'5 2'2 8000 236'2 4'2 232'0 ... ... 0.370581
0.268415 ... ... 2'5 -0'5 2'0 8100 246'0 4'2 241'6 ... ... 0.356361
0.254057 ... ... 2'3 -0'4 1'7 8200 255'7 4'2 251'5 ... ... 0.349694
0.239842 ... ... 2'2 -0'4 1'6 8300 265'6 4'3 261'3 ... ... 0.343349
0.225717 ... ... 2'1 -0'4 1'5 8400 275'5 4'3 271'2 ... ... 0.337299
0.211629 2'1 2'1 2'0 -0'4 1'4 8500 285'4 4'3 281'1 ... ... 0.331518
0.197527 ... ... 1'6 -0'3 1'3 8600 295'4 4'4 291'0 ... ... 0.332969
0.18335 ... ... 1'5 -0'3 1'2 8700 305'3 4'4 300'7 ... ... 0.327634
0.169036 ... ... 1'5 -0'4 1'1 8800 315'3 4'5 310'6 ... ... 0.329284
0.166658 ... ... 1'4 -0'3 1'1 8900 325'2 4'4 320'6 ... ... 0.324334
0.152377 ... ... 1'3 -0'3 1'0 9000 335'2 4'5 330'5 ... ... 0.326145
0.137785 ... ... 1'2 -0'3 0'7 9100 345'2 4'5 340'5 ... ... 0.327946
0.135981 ... ... 1'2 -0'3 0'7 9200 355'2 4'6 350'4 ... ... 0.329737
0.121188 ... ... 1'1 -0'3 0'6 9300 365'2 4'6 360'4 ... ... 0.331517
0.119676 ... ... 1'0 -0'2 0'6 9400 375'2 4'6 370'4 ... ... 0.333288
0.11823 ... ... 1'0 -0'2 0'6 9500 385'2 4'6 380'4 ... ... 0.335049
0.10327 ... ... 0'7 -0'2 0'5 9600 395'2 4'6 390'4 ... ... 0.3368
0.102071 ... ... 0'7 -0'2 0'5 9700 405'2 4'6 400'4 ... ... 0.338542
0.10092 ... ... 0'7 -0'2 0'5 9800 415'2 4'6 410'4 ... ... 0.340275
0.085561 ... ... 0'6 -0'2 0'4 9900 425'2 4'6 420'4 ... ... 0.341998
0.084629 ... ... 0'6 -0'2 0'4 10000 435'2 4'6 430'4 ... ... 0.343713
0.083732 ... ... 0'5 -0'1 0'4 10100 445'2 4'6 440'4 ... ... 0.345419
0.082869 ... ... 0'5 -0'1 0'4 10200 455'2 4'6 450'4 ... ... 0.347116
0.082038 ... ... 0'5 -0'1 0'4 10300 465'2 4'6 460'4 ... ... 0.348805
0.066286 ... ... 0'5 -0'2 0'3 10400 475'2 4'6 470'4 ... ... 0.350485
0.065638 ... ... 0'4 -0'1 0'3 10500 485'2 4'6 480'4 ... ... 0.352157
0.065012 ... ... 0'4 -0'1 0'3 10600 495'2 4'6 490'4 ... ... 0.35382
0.064408 ... ... 0'4 -0'1 0'3 10700 505'2 4'6 500'4 ... ... 0.355476
0.063824 ... ... 0'4 -0'1 0'3 10800 515'2 4'6 510'4 ... ... 0.357123
0.063258 ... ... 0'4 -0'1 0'3 10900 525'2 4'6 520'4 ... ... 0.358763
0.062709 ... ... 0'3 0'0 0'3 11000 535'2 4'6 530'4 ... ... 0.360394
0.046316 ... ... 0'3 -0'1 0'2 11100 545'2 4'6 540'4 ... ... 0.362018
0.045921 ... ... 0'3 -0'1 0'2 11200 555'2 4'6 550'4 ... ... 0.363634
0.045538 ... ... 0'3 -0'1 0'2 11300 565'2 4'6 560'4 ... ... 0.365243
0.045167 ... ... 0'3 -0'1 0'2 11400 575'2 4'6 570'4 ... ... 0.366844
0.043145 ... ... 0'2 0'0 0'2 12000 635'2 4'6 630'4 ... ... 0.376301
0.022613 ... ... 0'1 0'0 0'1 14000 835'2 4'6 830'4 ... ... 0.406136
0.021527 ... ... 0'1 0'0 0'1 15000 935'2 4'6 930'4 ... ... 0.420197
0.020626 ... ... 0'1 0'0 0'1 16000 1035'2 4'6 1030'4 ... ... 0.433759
0.019864 ... ... 0'1 0'0 0'1 17000 1135'2 4'6 1130'4 ... ... 0.446865
0.019206 ... ... 0'1 0'0 0'1 18000 1235'2 4'6 1230'4 ... ... 0.459549
0.018637 ... ... 0'1 0'0 0'1 19000 1335'2 4'6 1330'4 ... ... 0.471846
0.018135 ... ... 0'1 0'0 0'1 20000 1435'2 4'6 1430'4 ... ... 0.483781

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.