DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 555'6
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
0.39335 ... ... 270'6 -5'0 265'6 2900 0'1 0'0 0'1 ... ... 0.03572
0.400383 ... ... 260'6 -5'0 255'6 3000 0'1 0'0 0'1 ... ... 0.037328
0.407286 ... ... 250'6 -5'0 245'6 3100 0'1 0'0 0'1 ... ... 0.03903
0.414065 ... ... 240'6 -5'0 235'6 3200 0'1 0'0 0'1 ... ... 0.040841
0.420727 ... ... 230'6 -5'0 225'6 3300 0'1 0'0 0'1 ... ... 0.042772
0.427278 ... ... 220'6 -5'0 215'6 3400 0'1 0'0 0'1 ... ... 0.044837
0.433722 ... ... 210'6 -5'0 205'6 3500 0'1 0'0 0'1 ... ... 0.047055
0.440064 ... ... 200'6 -5'0 195'6 3600 0'1 -0'1 0'2 ... ... 0.049445
0.446308 ... ... 190'6 -5'0 185'6 3700 0'2 0'0 0'2 ... ... 0.084843
0.452459 ... ... 180'6 -5'0 175'6 3800 0'3 0'0 0'3 ... ... 0.117504
0.458522 ... ... 170'6 -5'0 165'6 3900 0'3 -0'1 0'4 ... ... 0.123733
0.464497 ... ... 160'6 -5'0 155'6 4000 0'4 -0'1 0'5 ... ... 0.157493
0.470389 ... ... 150'6 -5'0 145'6 4100 0'6 0'0 0'6 ... ... 0.214541
0.486491 ... ... 140'7 -5'0 135'7 4200 1'1 0'0 1'1 ... ... 0.288622
0.514597 ... ... 131'1 -5'0 126'1 4300 1'4 0'0 1'4 ... ... 0.358809
0.565998 ... ... 121'4 -4'7 116'5 4400 2'1 0'1 2'0 2'1 2'1 0.456466
0.639163 ... ... 112'2 -4'7 107'3 4500 2'7 0'1 2'6 ... ... 0.560189
0.684871 ... ... 107'6 -4'7 102'7 4550 3'3 0'1 3'2 ... ... 0.620323
0.730121 ... ... 103'2 -4'7 98'3 4600 3'7 0'1 3'6 ... ... 0.677854
0.782574 ... ... 98'6 -4'6 94'0 4650 4'4 0'1 4'3 ... ... 0.741892
0.840616 ... ... 94'4 -4'6 89'6 4700 5'2 0'2 5'0 5'0 5'0 0.810295
0.902583 ... ... 90'2 -4'5 85'5 4750 6'0 0'3 5'5 ... ... 0.874749
0.961703 ... ... 86'1 -4'5 81'4 4800 6'7 0'3 6'4 ... ... 0.941752
1.023103 ... ... 82'0 -4'4 77'4 4850 7'7 0'4 7'3 ... ... 1.009747
1.085427 ... ... 78'1 -4'4 73'5 4900 8'7 0'4 8'3 ... ... 1.073263
1.147457 ... ... 74'2 -4'3 69'7 4950 10'1 0'5 9'4 ... ... 1.140081
1.210887 ... ... 70'4 -4'1 66'3 5000 11'4 0'6 10'6 11'4 11'4 1.204377
1.268756 ... ... 66'7 -4'0 62'7 5050 12'7 0'7 12'0 ... ... 1.263057
1.323607 ... ... 63'4 -4'0 59'4 5100 14'4 1'0 13'4 ... ... 1.320599
1.374789 ... ... 60'1 -3'7 56'2 5150 16'1 1'0 15'1 ... ... 1.372216
1.421771 ... ... 56'7 -3'6 53'1 5200 18'0 1'1 16'7 ... ... 1.420731
1.464878 ... ... 53'7 -3'5 50'2 5250 20'0 1'3 18'5 ... ... 1.464016
1.502036 ... ... 50'7 -3'4 47'3 5300 22'1 1'4 20'5 ... ... 1.50188
1.534354 ... ... 48'1 -3'3 44'6 5350 24'3 1'5 22'6 ... ... 1.53421
1.561068 ... ... 45'3 -3'1 42'2 5400 26'6 1'6 25'0 ... ... 1.560969
1.582181 ... ... 42'7 -3'1 39'6 5450 29'2 1'7 27'3 ... ... 1.582191
1.597972 ... ... 40'3 -2'7 37'4 5500 31'7 2'0 29'7 ... ... 1.597971
1.608504 ... ... 38'1 -2'7 35'2 5550 34'4 2'0 32'4 ... ... 1.608509
1.613932 ... ... 35'7 -2'5 33'2 5600 37'3 2'2 35'1 34'4 34'4 1.613939
1.614547 ... ... 33'6 -2'4 31'2 5650 40'3 2'3 38'0 ... ... 1.614558
1.610573 ... ... 31'7 -2'4 29'3 5700 43'3 2'4 40'7 ... ... 1.610611
1.602336 ... ... 29'7 -2'2 27'5 5750 46'4 2'4 44'0 ... ... 1.602381
1.590222 ... ... 28'1 -2'1 26'0 5800 49'6 2'5 47'1 ... ... 1.590242
1.574188 ... ... 26'4 -2'1 24'3 5850 53'1 2'7 50'2 ... ... 1.574629
1.554872 ... ... 24'7 -2'0 22'7 5900 56'5 3'0 53'5 ... ... 1.556034
1.532775 ... ... 23'3 -1'7 21'4 5950 60'1 3'1 57'0 ... ... 1.534142
1.507358 ... ... 21'7 -1'6 20'1 6000 63'6 3'2 60'4 ... ... 1.509984
1.479862 ... ... 20'5 -1'6 18'7 6050 67'3 3'2 64'1 ... ... 1.482849
1.450914 ... ... 19'3 -1'5 17'6 6100 71'1 3'3 67'6 ... ... 1.454203
1.419318 ... ... 18'1 -1'4 16'5 6150 75'0 3'4 71'4 ... ... 1.424703
1.387112 ... ... 17'0 -1'3 15'5 6200 78'7 3'4 75'3 ... ... 1.39296
1.352581 ... ... 16'0 -1'3 14'5 6250 82'7 3'5 79'2 ... ... 1.361243
1.318358 14'1 14'0 15'0 -1'2 13'6 6300 86'7 3'5 83'2 ... ... 1.327647
1.285238 ... ... 14'1 -1'1 13'0 6350 91'0 3'6 87'2 ... ... 1.295017
1.24727 ... ... 13'2 -1'1 12'1 6400 95'1 3'6 91'3 ... ... 1.260898
1.210797 ... ... 12'4 -1'1 11'3 6450 99'3 3'7 95'4 ... ... 1.228725
1.176695 ... ... 11'6 -1'0 10'6 6500 103'5 4'0 99'5 ... ... 1.195478
1.14144 ... ... 11'1 -1'0 10'1 6550 107'7 4'0 103'7 ... ... 1.161076
1.104927 ... ... 10'3 -0'7 9'4 6600 112'2 4'0 108'2 ... ... 1.129854
1.067031 ... ... 9'7 -1'0 8'7 6650 116'5 4'1 112'4 ... ... 1.097909
1.033115 8'4 8'4 9'2 -0'7 8'3 6700 121'0 4'0 117'0 ... ... 1.065174
0.998299 ... ... 8'6 -0'7 7'7 6750 125'4 4'1 121'3 ... ... 1.03687
0.968661 ... ... 8'2 -0'6 7'4 6800 130'0 4'1 125'7 ... ... 1.008214
0.93213 ... ... 7'6 -0'6 7'0 6850 134'4 4'2 130'2 ... ... 0.979161
0.901296 ... ... 7'3 -0'6 6'5 6900 139'1 4'2 134'7 ... ... 0.955703
0.869908 ... ... 6'7 -0'5 6'2 6950 143'5 4'2 139'3 ... ... 0.925985
0.837887 ... ... 6'4 -0'5 5'7 7000 148'2 4'2 144'0 ... ... 0.90228
0.813086 ... ... 6'1 -0'4 5'5 7050 153'0 4'4 148'4 ... ... 0.885199
0.779941 5'3 5'3 5'7 -0'5 5'2 7100 157'5 4'4 153'1 ... ... 0.861549
0.754577 ... ... 5'4 -0'4 5'0 7150 162'2 4'3 157'7 ... ... 0.837772
0.728995 ... ... 5'2 -0'4 4'6 7200 167'0 4'4 162'4 ... ... 0.821122
0.703149 ... ... 4'7 -0'3 4'4 7250 171'6 4'4 167'2 ... ... 0.804655
0.676982 ... ... 4'5 -0'3 4'2 7300 176'4 4'5 171'7 ... ... 0.788356
0.65044 ... ... 4'3 -0'3 4'0 7350 181'2 4'5 176'5 ... ... 0.772206
0.633746 ... ... 4'1 -0'2 3'7 7400 186'1 4'6 181'3 ... ... 0.763864
0.606684 ... ... 4'0 -0'3 3'5 7450 190'7 4'6 186'1 ... ... 0.748097
0.589997 3'5 3'5 3'6 -0'2 3'4 7500 195'6 4'6 191'0 ... ... 0.740244
0.56223 ... ... 3'5 -0'3 3'2 7550 200'4 4'6 195'6 ... ... 0.724806
0.545431 ... ... 3'3 -0'2 3'1 7600 205'3 4'6 200'5 ... ... 0.717389
0.511859 ... ... 3'1 -0'2 2'7 7700 215'1 4'7 210'2 ... ... 0.703151
0.478174 ... ... 2'6 -0'1 2'5 7800 224'7 4'7 220'0 ... ... 0.689641
0.444193 ... ... 2'4 -0'1 2'3 7900 234'5 4'6 229'7 ... ... 0.67679
0.423351 ... ... 2'3 -0'1 2'2 8000 244'4 4'7 239'5 ... ... 0.672322
0.388909 ... ... 2'1 -0'1 2'0 8100 254'3 4'7 249'4 ... ... 0.668264
0.368341 ... ... 2'0 -0'1 1'7 8200 264'3 5'0 259'3 ... ... 0.671977
0.347939 ... ... 1'7 -0'1 1'6 8300 274'2 4'7 269'3 ... ... 0.668509
0.327634 ... ... 1'6 -0'1 1'5 8400 284'2 5'0 279'2 ... ... 0.672413
0.307349 ... ... 1'5 -0'1 1'4 8500 294'2 5'0 289'2 ... ... 0.67629
0.287011 ... ... 1'4 -0'1 1'3 8600 304'2 5'0 299'2 ... ... 0.68014
0.266538 ... ... 1'3 -0'1 1'2 8700 314'2 5'0 309'2 ... ... 0.683964
0.245838 ... ... 1'3 -0'2 1'1 8800 324'2 5'0 319'2 ... ... 0.687762
0.242506 ... ... 1'2 -0'1 1'1 8900 334'2 5'0 329'2 ... ... 0.691535
0.221815 ... ... 1'1 -0'1 1'0 9000 344'2 5'0 339'2 ... ... 0.695281
0.218965 ... ... 1'1 -0'1 1'0 9100 354'2 5'0 349'2 ... ... 0.699003
0.198113 ... ... 1'0 -0'1 0'7 9200 364'2 5'0 359'2 ... ... 0.702701
0.19569 ... ... 1'0 -0'1 0'7 9300 374'2 5'0 369'2 ... ... 0.706375
0.193371 ... ... 0'7 0'0 0'7 9400 384'2 5'0 379'2 ... ... 0.710025
0.17245 ... ... 0'7 -0'1 0'6 9500 394'2 5'0 389'2 ... ... 0.713652
0.170491 ... ... 0'7 -0'1 0'6 9600 404'2 5'0 399'2 ... ... 0.717256
0.16861 ... ... 0'6 0'0 0'6 9700 414'2 5'0 409'2 ... ... 0.720838
0.147351 ... ... 0'6 -0'1 0'5 9800 424'2 5'0 419'2 ... ... 0.724397
0.145788 ... ... 0'6 -0'1 0'5 9900 434'2 5'0 429'2 ... ... 0.727935
0.144283 ... ... 0'5 0'0 0'5 10000 444'2 5'0 439'2 ... ... 0.731451
0.091854 ... ... 0'3 0'0 0'3 11000 544'2 5'0 539'2 ... ... 0.765486

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.