DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'0
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 ... ... 239'0 7'6 246'6 2900 0'1 0'0 0'1 ... ... 0.026841
0 ... ... 229'0 7'6 236'6 3000 0'1 0'0 0'1 ... ... 0.028082
0 ... ... 219'0 7'6 226'6 3100 0'1 0'0 0'1 ... ... 0.029401
0 ... ... 209'0 7'6 216'6 3200 0'1 0'0 0'1 ... ... 0.03081
0 ... ... 199'0 7'6 206'6 3300 0'1 0'0 0'1 ... ... 0.032314
0 ... ... 189'0 7'6 196'6 3400 0'1 0'0 0'1 ... ... 0.03393
0 ... ... 179'0 7'6 186'6 3500 0'1 0'0 0'1 ... ... 0.035673
0 ... ... 169'0 7'6 176'6 3600 0'1 0'0 0'1 ... ... 0.037557
0 ... ... 159'0 7'6 166'6 3700 0'1 0'0 0'1 ... ... 0.039609
0 ... ... 149'0 7'6 156'6 3800 0'1 0'0 0'1 ... ... 0.041852
0 ... ... 139'0 7'6 146'6 3900 0'2 0'0 0'2 ... ... 0.071905
0 ... ... 129'0 7'6 136'6 4000 0'3 0'0 0'3 ... ... 0.099882
0 ... ... 124'0 7'6 131'6 4050 0'3 0'0 0'3 ... ... 0.102835
0 ... ... 119'0 7'6 126'6 4100 0'3 -0'1 0'4 ... ... 0.105948
0 ... ... 114'1 7'5 121'6 4150 0'4 -0'1 0'5 ... ... 0.131419
0 ... ... 109'1 7'6 116'7 4200 0'4 -0'1 0'5 ... ... 0.135519
0 ... ... 104'2 7'5 111'7 4250 0'5 -0'1 0'6 ... ... 0.160683
0 ... ... 99'3 7'4 106'7 4300 0'5 -0'3 1'0 ... ... 0.165888
0 ... ... 94'5 7'3 102'0 4350 0'6 -0'3 1'1 ... ... 0.19132
0 ... ... 89'7 7'2 97'1 4400 1'0 -0'3 1'3 ... ... 0.233809
0 ... ... 85'1 7'2 92'3 4450 1'1 -0'4 1'5 ... ... 0.258274
0 ... ... 80'4 7'1 87'5 4500 1'3 -0'5 2'0 ... ... 0.29803
0 ... ... 75'7 7'0 82'7 4550 1'6 -0'5 2'3 ... ... 0.349583
0 ... ... 71'3 6'7 78'2 4600 2'1 -0'6 2'7 ... ... 0.39813
0 ... ... 67'0 6'6 73'6 4650 2'4 -1'0 3'4 ... ... 0.444703
0 ... ... 62'6 6'5 69'3 4700 3'1 -1'1 4'2 ... ... 0.507975
0 ... ... 58'5 6'4 65'1 4750 3'6 -1'2 5'0 ... ... 0.56652
0 ... ... 54'5 6'2 60'7 4800 4'5 -1'3 6'0 ... ... 0.634436
0 ... ... 50'6 6'1 56'7 4850 5'5 -1'4 7'1 ... ... 0.701381
0 ... ... 47'1 5'7 53'0 4900 6'5 -1'6 8'3 ... ... 0.762023
0 ... ... 43'5 5'6 49'3 4950 8'0 -1'7 9'7 ... ... 0.827934
0.453606 ... ... 40'3 5'4 45'7 5000 8'0 -1'3 9'3 8'0 8'0 0.85431
0.657861 ... ... 37'2 5'2 42'4 5050 11'0 -2'4 13'4 ... ... 0.941515
0.804965 ... ... 34'4 4'7 39'3 5100 12'6 -2'7 15'5 ... ... 0.991291
0.91334 ... ... 31'6 4'5 36'3 5150 14'6 -3'1 17'7 ... ... 1.036149
0.996183 ... ... 29'2 4'2 33'4 5200 17'0 -3'3 20'3 ... ... 1.074997
1.06096 ... ... 27'0 3'7 30'7 5250 19'2 -3'6 23'0 ... ... 1.106494
1.109315 ... ... 24'6 3'6 28'4 5300 21'7 -3'7 25'6 ... ... 1.132196
1.143422 26'5 25'4 26'2 0'3 26'5 5350 24'4 -4'2 28'6 ... ... 1.151341
1.1637 23'3 23'3 21'0 3'1 24'1 5400 27'3 -4'4 31'7 ... ... 1.164677
1.173913 ... ... 19'2 2'7 22'1 5450 30'3 -4'6 35'1 ... ... 1.172537
1.174626 21'4 19'3 20'3 -0'5 19'6 5500 33'4 -5'0 38'4 ... ... 1.17543
1.167557 ... ... 16'1 2'4 18'5 5550 36'6 -5'1 41'7 ... ... 1.173867
1.160839 20'5 20'1 17'0 3'1 20'1 5600 40'1 -5'3 45'4 ... ... 1.168366
1.13338 ... ... 13'4 2'1 15'5 5650 43'5 -5'5 49'2 ... ... 1.159457
1.111751 14'6 14'6 14'2 0'4 14'6 5700 47'2 -5'6 53'0 ... ... 1.147683
1.078613 ... ... 11'2 1'6 13'0 5750 50'7 -6'0 56'7 ... ... 1.133095
1.04606 10'0 10'0 10'2 1'5 11'7 5800 54'6 -6'1 60'7 ... ... 1.117123
1.011479 ... ... 9'3 1'4 10'7 5850 58'5 -6'2 64'7 ... ... 1.099151
0.973405 9'3 9'3 8'4 1'3 9'7 5900 62'6 -6'2 69'0 ... ... 1.081231
0.934664 ... ... 7'6 1'2 9'0 5950 66'6 -6'4 73'2 ... ... 1.060951
0.892849 8'1 7'6 8'2 -0'1 8'1 6000 71'0 -6'4 77'4 ... ... 1.041825
0.855927 ... ... 6'4 1'0 7'4 6050 75'2 -6'5 81'7 ... ... 1.021899
0.817434 ... ... 6'0 0'7 6'7 6100 79'4 -6'6 86'2 ... ... 1.001194
0.777145 ... ... 5'4 0'6 6'2 6150 83'7 -6'7 90'6 ... ... 0.981534
0.740497 ... ... 5'0 0'6 5'6 6200 88'3 -6'7 95'2 ... ... 0.963388
0.702639 ... ... 4'5 0'5 5'2 6250 92'7 -7'0 99'7 ... ... 0.945092
0.670093 ... ... 4'2 0'5 4'7 6300 97'3 -7'1 104'4 ... ... 0.926643
0.629714 ... ... 3'7 0'4 4'3 6350 101'7 -7'2 109'1 ... ... 0.908029
0.603145 ... ... 3'5 0'4 4'1 6400 106'4 -7'3 113'7 ... ... 0.891735
0.568396 ... ... 3'3 0'3 3'6 6450 111'2 -7'2 118'4 ... ... 0.878083
0.541376 3'0 2'6 3'1 0'3 3'4 6500 115'7 -7'3 123'2 ... ... 0.862022
0.504831 ... ... 2'7 0'2 3'1 6550 120'5 -7'3 128'0 ... ... 0.848769
0.486656 ... ... 2'6 0'2 3'0 6600 125'3 -7'4 132'7 ... ... 0.835733
0.458727 ... ... 2'4 0'2 2'6 6650 130'1 -7'4 137'5 ... ... 0.822898
0.430241 ... ... 2'3 0'1 2'4 6700 134'7 -7'5 142'4 ... ... 0.810252
0.41238 ... ... 2'2 0'1 2'3 6750 139'6 -7'4 147'2 ... ... 0.800809
0.394678 ... ... 2'0 0'2 2'2 6800 144'4 -7'5 152'1 ... ... 0.788571
0.377092 ... ... 1'7 0'2 2'1 6850 149'3 -7'5 157'0 ... ... 0.779618
0.34722 ... ... 1'6 0'1 1'7 6900 154'2 -7'5 161'7 ... ... 0.770904
0.342078 ... ... 1'6 0'1 1'7 6950 159'1 -7'5 166'6 ... ... 0.762419
0.324556 ... ... 1'5 0'1 1'6 7000 164'0 -7'5 171'5 ... ... 0.754149
0.306952 ... ... 1'4 0'1 1'5 7050 169'0 -7'5 176'5 ... ... 0.749304
0.289211 ... ... 1'3 0'1 1'4 7100 173'7 -7'5 181'4 ... ... 0.741455
0.285293 ... ... 1'3 0'1 1'4 7150 178'6 -7'5 186'3 ... ... 0.73379
0.267656 ... ... 1'2 0'1 1'3 7200 183'6 -7'5 191'3 ... ... 0.729562
0.249738 ... ... 1'2 0'0 1'2 7250 188'5 -7'5 196'2 ... ... 0.722257
0.246551 ... ... 1'1 0'1 1'2 7300 193'5 -7'5 201'2 ... ... 0.718387
0.243494 ... ... 1'1 0'1 1'2 7350 198'4 -7'6 206'2 ... ... 0.711408
0.225744 ... ... 1'0 0'1 1'1 7400 203'4 -7'5 211'1 ... ... 0.70786
0.223053 ... ... 1'0 0'1 1'1 7450 208'4 -7'5 216'1 ... ... 0.704453
0.205076 ... ... 0'7 0'1 1'0 7500 213'3 -7'6 221'1 ... ... 0.697917
0.20272 ... ... 0'7 0'1 1'0 7550 218'3 -7'6 226'1 ... ... 0.694789
0.200451 ... ... 0'7 0'1 1'0 7600 223'3 -7'5 231'0 ... ... 0.691782
0.180358 ... ... 0'6 0'1 0'7 7700 233'2 -7'6 241'0 ... ... 0.682868
0.176605 ... ... 0'6 0'1 0'7 7800 243'2 -7'6 251'0 ... ... 0.677646
0.156776 ... ... 0'5 0'1 0'6 7900 253'2 -7'6 261'0 ... ... 0.672809
0.153748 ... ... 0'5 0'1 0'6 8000 263'2 -7'6 271'0 ... ... 0.66832
0.133873 ... ... 0'5 0'0 0'5 8100 273'2 -7'6 281'0 ... ... 0.664152
0.13145 ... ... 0'5 0'0 0'5 8200 283'2 -7'6 291'0 ... ... 0.660278
0.129167 ... ... 0'4 0'1 0'5 8300 293'2 -7'6 301'0 ... ... 0.656674
0.109294 ... ... 0'4 0'0 0'4 8400 303'2 -7'6 311'0 ... ... 0.653319
0.107498 ... ... 0'4 0'0 0'4 8500 313'2 -7'6 321'0 ... ... 0.650193
0.105798 ... ... 0'4 0'0 0'4 8600 323'2 -7'6 331'0 ... ... 0.647281
0.104184 ... ... 0'4 0'0 0'4 8700 333'2 -7'6 341'0 ... ... 0.644567
0.084124 ... ... 0'4 -0'1 0'3 8800 343'2 -7'6 351'0 ... ... 0.642036
0.082896 ... ... 0'3 0'0 0'3 8900 353'2 -7'6 361'0 ... ... 0.639675
0.081726 ... ... 0'3 0'0 0'3 9000 363'2 -7'6 371'0 ... ... 0.637474
0.080611 ... ... 0'3 0'0 0'3 9100 373'2 -7'6 381'0 ... ... 0.635422
0.079546 ... ... 0'3 0'0 0'3 9200 383'2 -7'6 391'0 ... ... 0.633509
0.078529 ... ... 0'3 0'0 0'3 9300 393'2 -7'6 401'0 ... ... 0.631726
0.077554 ... ... 0'3 0'0 0'3 9400 403'2 -7'6 411'0 ... ... 0.630066
0.076618 ... ... 0'3 0'0 0'3 9500 413'2 -7'6 421'0 ... ... 0.628521
0.05664 ... ... 0'3 -0'1 0'2 9600 423'2 -7'6 431'0 ... ... 0.627083
0.055976 ... ... 0'3 -0'1 0'2 9700 433'2 -7'6 441'0 ... ... 0.625747
0.055339 ... ... 0'3 -0'1 0'2 9800 443'2 -7'6 451'0 ... ... 0.624508
0.054724 ... ... 0'3 -0'1 0'2 9900 453'2 -7'6 461'0 ... ... 0.623358
0.054132 ... ... 0'2 0'0 0'2 10000 463'2 -7'6 471'0 ... ... 0.622294
0.053562 ... ... 0'2 0'0 0'2 10100 473'2 -7'6 481'0 ... ... 0.62131
0.053013 ... ... 0'2 0'0 0'2 10200 483'2 -7'6 491'0 ... ... 0.620403
0.052484 ... ... 0'2 0'0 0'2 10300 493'2 -7'6 501'0 ... ... 0.619568
0.027117 ... ... 0'2 -0'1 0'1 12000 663'2 -7'6 671'0 ... ... 0.613549

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.