DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'0
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
0.027287 ... ... 281'4 -3'4 278'0 2600 0'1 0'0 0'1 ... ... 0.009949
0.027783 ... ... 271'4 -3'4 268'0 2700 0'1 0'0 0'1 ... ... 0.010402
0.028269 ... ... 261'4 -3'4 258'0 2800 0'1 0'0 0'1 ... ... 0.01088
0.028749 ... ... 251'4 -3'4 248'0 2900 0'1 0'0 0'1 ... ... 0.011386
0.02922 ... ... 241'4 -3'4 238'0 3000 0'1 0'0 0'1 ... ... 0.011922
0.029685 ... ... 231'4 -3'4 228'0 3100 0'1 0'0 0'1 ... ... 0.012494
0.030143 ... ... 221'4 -3'4 218'0 3200 0'1 0'0 0'1 ... ... 0.013105
0.030595 ... ... 211'4 -3'4 208'0 3300 0'1 0'0 0'1 ... ... 0.013759
0.03104 ... ... 201'4 -3'4 198'0 3400 0'1 0'0 0'1 ... ... 0.014465
0.031479 ... ... 191'4 -3'4 188'0 3500 0'1 0'0 0'1 ... ... 0.015227
0.031913 ... ... 181'4 -3'4 178'0 3600 0'1 0'0 0'1 ... ... 0.016054
0.032342 ... ... 171'4 -3'4 168'0 3700 0'1 0'0 0'1 ... ... 0.016958
0.032766 ... ... 161'4 -3'4 158'0 3800 0'1 0'0 0'1 ... ... 0.017949
0.033184 ... ... 151'4 -3'4 148'0 3900 0'1 0'0 0'1 ... ... 0.019046
0.033598 ... ... 141'4 -3'4 138'0 4000 0'1 0'0 0'1 ... ... 0.020263
0.033803 ... ... 136'4 -3'4 133'0 4050 0'1 0'0 0'1 ... ... 0.020927
0.034008 ... ... 131'4 -3'4 128'0 4100 0'1 0'0 0'1 ... ... 0.021631
0.034211 ... ... 126'4 -3'4 123'0 4150 0'1 0'0 0'1 ... ... 0.022379
0.034413 ... ... 121'4 -3'4 118'0 4200 0'1 0'0 0'1 ... ... 0.023177
0.034614 ... ... 116'4 -3'4 113'0 4250 0'1 0'0 0'1 ... ... 0.024031
0.034813 ... ... 111'4 -3'4 108'0 4300 0'1 0'0 0'1 ... ... 0.024946
0.035012 ... ... 106'4 -3'4 103'0 4350 0'1 0'0 0'1 ... ... 0.025932
0.03521 ... ... 101'4 -3'4 98'0 4400 0'1 0'0 0'1 ... ... 0.026997
0.035407 ... ... 96'4 -3'4 93'0 4450 0'1 0'0 0'1 ... ... 0.02815
0.035602 ... ... 91'4 -3'4 88'0 4500 0'1 0'0 0'1 ... ... 0.029405
0.035797 ... ... 86'4 -3'4 83'0 4550 0'1 0'0 0'1 ... ... 0.030782
0.035991 ... ... 81'4 -3'4 78'0 4600 0'1 0'0 0'1 ... ... 0.032292
0.055396 ... ... 76'5 -3'4 73'1 4650 0'2 0'1 0'1 0'1 0'1 0.053726
0.073154 ... ... 71'5 -3'3 68'2 4700 0'2 0'0 0'2 ... ... 0.056519
0.058646 ... ... 66'5 -3'4 63'1 4750 0'2 0'0 0'2 0'2 0'2 0.059644
0.060593 ... ... 61'5 -3'4 58'1 4800 0'2 0'0 0'2 ... ... 0.063163
0.082441 ... ... 56'5 -3'3 53'2 4850 0'3 0'1 0'2 0'4 0'3 0.085958
0.103774 ... ... 51'7 -3'4 48'3 4900 0'4 0'0 0'4 ... ... 0.108103
0.139221 ... ... 47'1 -3'4 43'5 4950 0'6 0'1 0'5 0'7 0'6 0.143704
0.153282 ... ... 46'1 -3'3 42'6 4960 0'7 0'2 0'5 ... ... 0.157525
0.168463 ... ... 44'2 -3'3 40'7 4980 1'0 0'2 0'6 1'0 1'0 0.172706
0.192977 ... ... 42'3 -3'2 39'1 5000 1'1 0'2 0'7 1'1 1'0 0.187548
0.197923 ... ... 40'4 -3'3 37'1 5020 1'2 0'2 1'0 ... ... 0.202168
0.220938 ... ... 38'5 -3'2 35'3 5040 1'3 0'1 1'2 1'5 1'3 0.216664
0.231825 ... ... 37'6 -3'2 34'4 5050 1'4 0'2 1'2 1'4 1'2 0.227944
0.242371 ... ... 36'7 -3'2 33'5 5060 1'5 0'2 1'3 ... ... 0.238841
0.26882 ... ... 35'0 -3'0 32'0 5080 2'0 0'3 1'5 2'2 1'6 0.266064
0.287462 ... ... 33'2 -3'0 30'2 5100 2'2 0'3 1'7 2'4 2'4 0.285164
0.310152 ... ... 31'5 -3'0 28'5 5120 2'5 0'4 2'1 3'0 2'3 0.308342
0.331127 ... ... 29'7 -2'7 27'0 5140 3'0 0'4 2'4 ... ... 0.329701
0.342857 ... ... 29'1 -2'7 26'2 5150 3'2 0'5 2'5 4'1 2'7 0.341625
0.353958 30'2 23'0 28'3 -2'7 25'4 5160 3'4 0'5 2'7 3'1 3'1 0.352893
0.374503 ... ... 26'7 -2'7 24'0 5180 4'0 0'5 3'3 ... ... 0.373712
0.395212 21'4 21'3 25'3 -2'6 22'5 5200 4'5 0'6 3'7 5'6 3'6 0.394657
0.413377 ... ... 24'0 -2'6 21'2 5220 5'2 0'6 4'4 5'7 5'7 0.412995
0.429362 ... ... 22'4 -2'5 19'7 5240 5'7 0'6 5'1 5'3 5'3 0.429108
0.437131 20'4 16'4 21'7 -2'5 19'2 5250 6'2 0'7 5'3 7'5 5'0 0.43693
0.44428 ... ... 21'2 -2'5 18'5 5260 6'5 0'7 5'6 6'1 6'1 0.444124
0.456858 ... ... 19'7 -2'4 17'3 5280 7'3 0'7 6'4 6'1 6'1 0.456768
0.467677 20'6 14'2 18'6 -2'4 16'2 5300 8'2 1'0 7'2 9'7 6'7 0.467633
0.476342 15'2 13'1 17'5 -2'3 15'2 5320 9'2 1'1 8'1 9'6 9'6 0.476325
0.48259 14'2 14'2 16'4 -2'2 14'2 5340 10'2 1'2 9'0 11'0 7'6 0.482585
0.484876 17'2 11'6 15'7 -2'1 13'6 5350 10'6 1'3 9'3 12'0 9'4 0.484874
0.486629 13'2 13'2 15'3 -2'1 13'2 5360 11'2 1'3 9'7 12'7 9'3 0.486629
0.488571 11'2 10'2 14'3 -2'1 12'2 5380 12'2 1'3 10'7 ... ... 0.488571
0.488459 14'5 10'1 13'3 -2'0 11'3 5400 13'3 1'4 11'7 14'3 10'6 0.48846
0.486349 11'6 9'1 12'3 -1'7 10'4 5420 14'4 1'5 12'7 13'2 13'2 0.486354
0.482416 10'7 10'7 11'4 -1'6 9'6 5440 15'6 1'6 14'0 ... ... 0.482432
0.479775 10'0 9'6 11'1 -1'6 9'3 5450 16'3 1'6 14'5 16'2 16'2 0.4798
0.476685 9'1 8'1 10'6 -1'6 9'0 5460 17'0 1'6 15'2 ... ... 0.476722
0.469611 ... ... 10'0 -1'5 8'3 5480 18'3 1'7 16'4 ... ... 0.469681
0.461041 9'7 6'4 9'2 -1'4 7'6 5500 19'6 2'0 17'6 ... ... 0.461159
0.450949 7'4 7'1 8'5 -1'4 7'1 5520 21'1 2'0 19'1 ... ... 0.451135
0.440396 8'3 6'0 7'7 -1'2 6'5 5540 22'5 2'2 20'3 ... ... 0.440663
0.43469 8'5 5'4 7'5 -1'2 6'3 5550 23'3 2'2 21'1 21'7 21'7 0.435006
0.428692 7'0 5'3 7'3 -1'2 6'1 5560 24'1 2'2 21'7 ... ... 0.429063
0.415782 5'6 5'0 6'6 -1'1 5'5 5580 25'5 2'3 23'2 ... ... 0.416284
0.403557 7'0 4'1 6'2 -1'0 5'2 5600 27'2 2'4 24'6 ... ... 0.404198
0.388299 6'0 4'0 5'7 -1'1 4'6 5620 28'6 2'4 26'2 ... ... 0.389133
0.374192 ... ... ... ... 4'3 5640 30'3 ... ... ... ... 0.375228
0.365364 5'5 3'4 5'1 -1'0 4'1 5650 31'1 2'4 28'5 ... ... 0.366536
0.359175 ... ... ... ... 4'0 5660 31'7 ... ... ... ... 0.357389
0.343135 ... ... ... ... 3'5 5680 33'5 ... ... ... ... 0.344692
0.329822 4'5 2'6 4'2 -0'7 3'3 5700 35'2 2'5 32'5 ... ... 0.32782
0.294517 3'1 2'3 3'3 -0'5 2'6 5750 39'5 2'7 36'6 ... ... 0.292367
0.26125 2'4 2'2 2'6 -0'4 2'2 5800 44'1 3'0 41'1 ... ... 0.259096
0.225125 ... ... 2'2 -0'4 1'6 5850 48'5 3'0 45'5 ... ... 0.223026
0.201249 1'4 1'4 1'7 -0'3 1'4 5900 53'3 3'1 50'2 ... ... 0.199522
0.177002 ... ... 1'4 -0'2 1'2 5950 58'1 3'2 54'7 ... ... 0.175739
0.15186 ... ... 1'1 -0'1 1'0 6000 62'7 3'2 59'5 ... ... 0.151183
0.125072 ... ... 0'7 -0'1 0'6 6050 67'5 3'3 64'2 ... ... 0.125161
0.108681 ... ... 0'6 -0'1 0'5 6100 72'4 3'3 69'1 ... ... 0.109719
0.091963 0'4 0'4 0'5 -0'1 0'4 6150 77'3 3'3 74'0 ... ... 0.094122
0.088903 ... ... 0'5 -0'1 0'4 6200 82'3 3'3 79'0 ... ... 0.091993
0.086115 ... ... 0'5 -0'1 0'4 6250 87'3 3'3 84'0 ... ... 0.09008
0.069871 0'4 0'4 0'4 -0'1 0'3 6300 92'2 3'3 88'7 ... ... 0.07535
0.067837 ... ... 0'4 -0'1 0'3 6350 97'2 3'3 93'7 ... ... 0.074202
0.05069 ... ... 0'3 -0'1 0'2 6400 102'1 3'3 98'6 ... ... 0.059182
0.049301 ... ... 0'3 -0'1 0'2 6450 107'1 3'3 103'6 ... ... 0.058703
0.048014 ... ... 0'3 -0'1 0'2 6500 112'1 3'3 108'6 ... ... 0.058276
0.029106 ... ... 0'2 -0'1 0'1 6550 117'0 3'3 113'5 ... ... 0.042958
0.02837 ... ... 0'2 -0'1 0'1 6600 122'0 3'3 118'5 ... ... 0.043124
0.027683 ... ... 0'2 -0'1 0'1 6650 127'0 3'3 123'5 ... ... 0.043289
0.027042 ... ... 0'1 0'0 0'1 6700 132'0 3'4 128'4 ... ... 0.043454
0.02644 ... ... 0'1 0'0 0'1 6750 137'0 3'4 133'4 ... ... 0.043619
0.025873 ... ... 0'1 0'0 0'1 6800 142'0 3'4 138'4 ... ... 0.043783
0.025338 ... ... 0'1 0'0 0'1 6850 147'0 3'4 143'4 ... ... 0.043946
0.024834 ... ... 0'1 0'0 0'1 6900 152'0 3'4 148'4 ... ... 0.044109
0.024356 ... ... 0'1 0'0 0'1 6950 157'0 3'4 153'4 ... ... 0.044271
0.023903 ... ... 0'1 0'0 0'1 7000 162'0 3'4 158'4 ... ... 0.044432
0.023473 ... ... 0'1 0'0 0'1 7050 167'0 3'4 163'4 ... ... 0.044594
0.023065 ... ... 0'1 0'0 0'1 7100 172'0 3'4 168'4 ... ... 0.044754
0.022677 ... ... 0'1 0'0 0'1 7150 177'0 3'4 173'4 ... ... 0.044915
0.022307 ... ... 0'1 0'0 0'1 7200 182'0 3'4 178'4 ... ... 0.045074
0.021952 ... ... 0'1 0'0 0'1 7250 187'0 3'4 183'4 ... ... 0.045234
0.021613 ... ... 0'1 0'0 0'1 7300 192'0 3'4 188'4 ... ... 0.045393
0.021289 ... ... 0'1 0'0 0'1 7350 197'0 3'4 193'4 ... ... 0.045551
0.02098 ... ... 0'1 0'0 0'1 7400 202'0 3'4 198'4 ... ... 0.045709
0.020684 ... ... 0'1 0'0 0'1 7450 207'0 3'4 203'4 ... ... 0.045866
0.0204 ... ... 0'1 0'0 0'1 7500 212'0 3'4 208'4 ... ... 0.046024
0.020126 ... ... 0'1 0'0 0'1 7550 217'0 3'4 213'4 ... ... 0.04618
0.019862 ... ... 0'1 0'0 0'1 7600 222'0 3'4 218'4 ... ... 0.046336
0.019363 ... ... 0'1 0'0 0'1 7700 232'0 3'4 228'4 ... ... 0.046647
0.018902 ... ... 0'1 0'0 0'1 7800 242'0 3'4 238'4 ... ... 0.046957
0.018472 ... ... 0'1 0'0 0'1 7900 252'0 3'4 248'4 ... ... 0.047264
0.018069 ... ... 0'1 0'0 0'1 8000 262'0 3'4 258'4 ... ... 0.04757
0.017692 ... ... 0'1 0'0 0'1 8100 272'0 3'4 268'4 ... ... 0.047875
0.017339 ... ... 0'1 0'0 0'1 8200 282'0 3'4 278'4 ... ... 0.048178
0.017006 ... ... 0'1 0'0 0'1 8300 292'0 3'4 288'4 ... ... 0.048479
0.016691 ... ... 0'1 0'0 0'1 8400 302'0 3'4 298'4 ... ... 0.048779
0.016395 ... ... 0'1 0'0 0'1 8500 312'0 3'4 308'4 ... ... 0.049078
0.016115 ... ... 0'1 0'0 0'1 8600 322'0 3'4 318'4 ... ... 0.049375
0.01585 ... ... 0'1 0'0 0'1 8700 332'0 3'4 328'4 ... ... 0.04967
0.015598 ... ... 0'1 0'0 0'1 8800 342'0 3'4 338'4 ... ... 0.049964
0.015357 ... ... 0'1 0'0 0'1 8900 352'0 3'4 348'4 ... ... 0.050256
0.015128 ... ... 0'1 0'0 0'1 9000 362'0 3'4 358'4 ... ... 0.050547
0.01491 ... ... 0'1 0'0 0'1 9100 372'0 3'4 368'4 ... ... 0.050837
0.014703 ... ... 0'1 0'0 0'1 9200 382'0 3'4 378'4 ... ... 0.051125
0.014504 ... ... 0'1 0'0 0'1 9300 392'0 3'4 388'4 ... ... 0.051412
0.014314 ... ... 0'1 0'0 0'1 9400 402'0 3'4 398'4 ... ... 0.051698
0.014131 ... ... 0'1 0'0 0'1 9500 412'0 3'4 408'4 ... ... 0.051983
0.013957 ... ... 0'1 0'0 0'1 9600 422'0 3'4 418'4 ... ... 0.052266
0.013789 ... ... 0'1 0'0 0'1 9700 432'0 3'4 428'4 ... ... 0.052548
0.013629 ... ... 0'1 0'0 0'1 9800 442'0 3'4 438'4 ... ... 0.052829
0.013474 ... ... 0'1 0'0 0'1 9900 452'0 3'4 448'4 ... ... 0.053108
0.013325 ... ... 0'1 0'0 0'1 10000 462'0 3'4 458'4 ... ... 0.053387
0.012091 ... ... 0'1 0'0 0'1 11000 562'0 3'4 558'4 ... ... 0.056111

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.