DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'4
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
0.25205 ... ... 245'0 -0'2 244'6 2900 0'1 0'0 0'1 ... ... 0.03288
0.254819 ... ... 235'0 -0'2 234'6 3000 0'1 0'0 0'1 ... ... 0.034441
0.257302 ... ... 225'0 -0'2 224'6 3100 0'1 0'0 0'1 ... ... 0.036105
0.259471 ... ... 215'0 -0'2 214'6 3200 0'1 0'0 0'1 ... ... 0.037881
0.261293 ... ... 205'0 -0'2 204'6 3300 0'1 0'0 0'1 ... ... 0.03979
0.262725 ... ... 195'0 -0'2 194'6 3400 0'1 0'0 0'1 ... ... 0.041846
0.263714 ... ... 185'0 -0'2 184'6 3500 0'1 0'0 0'1 ... ... 0.044068
0.264191 ... ... 175'0 -0'2 174'6 3600 0'1 0'0 0'1 ... ... 0.046488
0.264067 ... ... 165'0 -0'2 164'6 3700 0'1 -0'1 0'2 ... ... 0.049131
0.263225 ... ... 155'0 -0'2 154'6 3800 0'2 0'0 0'2 ... ... 0.084421
0.261511 ... ... 145'0 -0'2 144'6 3900 0'3 0'0 0'3 ... ... 0.117283
0.258716 ... ... 135'0 -0'2 134'6 4000 0'4 0'0 0'4 ... ... 0.149779
0.254548 ... ... 125'0 -0'2 124'6 4100 0'5 -0'1 0'6 ... ... 0.182956
0.284538 ... ... 115'2 -0'2 115'0 4200 0'7 -0'1 1'0 ... ... 0.238399
0.300498 ... ... 110'3 -0'2 110'1 4250 1'1 -0'1 1'2 ... ... 0.284323
0.317188 ... ... 105'5 -0'3 105'2 4300 1'3 -0'1 1'4 ... ... 0.327941
0.351057 ... ... 100'7 -0'3 100'4 4350 1'5 -0'1 1'6 ... ... 0.370118
0.399809 ... ... 96'2 -0'3 95'7 4400 1'7 -0'1 2'0 ... ... 0.411437
0.446989 ... ... 91'5 -0'3 91'2 4450 2'2 -0'2 2'4 ... ... 0.465061
0.493218 ... ... 87'1 -0'4 86'5 4500 2'6 -0'1 2'7 ... ... 0.527795
0.560888 ... ... 82'5 -0'3 82'2 4550 3'2 -0'2 3'4 ... ... 0.587016
0.624285 ... ... 78'2 -0'3 77'7 4600 3'7 -0'2 4'1 ... ... 0.652333
0.692769 ... ... 74'1 -0'4 73'5 4650 4'5 -0'2 4'7 ... ... 0.721333
0.757097 ... ... 70'0 -0'5 69'3 4700 5'3 -0'2 5'5 ... ... 0.785762
0.830232 ... ... 66'0 -0'5 65'3 4750 6'3 -0'2 6'5 ... ... 0.857326
0.90239 ... ... 62'1 -0'5 61'4 4800 7'3 -0'3 7'6 ... ... 0.922963
0.972235 ... ... 58'3 -0'5 57'6 4850 8'5 -0'3 9'0 ... ... 0.991007
1.041745 ... ... 54'6 -0'4 54'2 4900 10'0 -0'3 10'3 ... ... 1.055281
1.10326 ... ... 51'3 -0'5 50'6 4950 11'4 -0'3 11'7 ... ... 1.115055
1.161647 ... ... 48'1 -0'5 47'4 5000 13'1 -0'3 13'4 ... ... 1.169746
1.213573 ... ... 45'0 -0'5 44'3 5050 15'0 -0'3 15'3 ... ... 1.220025
1.259651 ... ... 42'1 -0'5 41'4 5100 17'0 -0'3 17'3 ... ... 1.263627
1.297748 ... ... 39'2 -0'5 38'5 5150 19'1 -0'3 19'4 ... ... 1.300489
1.329256 ... ... 36'5 -0'5 36'0 5200 21'4 -0'3 21'7 ... ... 1.330848
1.353517 ... ... 34'2 -0'6 33'4 5250 23'7 -0'4 24'3 ... ... 1.354091
1.370734 ... ... 31'7 -0'5 31'2 5300 26'4 -0'3 26'7 ... ... 1.370763
1.38109 29'5 29'5 29'5 -0'5 29'0 5350 29'2 -0'3 29'5 ... ... 1.380923
1.384959 ... ... 27'5 -0'6 26'7 5400 32'1 -0'4 32'5 ... ... 1.384911
1.382726 ... ... 25'6 -0'6 25'0 5450 35'1 -0'4 35'5 ... ... 1.383109
1.374751 ... ... 23'7 -0'6 23'1 5500 38'1 -0'5 38'6 ... ... 1.375776
1.36146 ... ... 22'1 -0'6 21'3 5550 41'3 -0'4 41'7 ... ... 1.363584
1.343349 ... ... 20'5 -0'7 19'6 5600 44'6 -0'4 45'2 ... ... 1.347017
1.320985 ... ... 19'1 -0'7 18'2 5650 48'1 -0'5 48'6 ... ... 1.325941
1.295009 ... ... 17'5 -0'6 16'7 5700 51'6 -0'4 52'2 ... ... 1.302232
1.266133 ... ... 16'3 -0'6 15'5 5750 55'3 -0'4 55'7 ... ... 1.274843
1.233431 ... ... 15'1 -0'6 14'3 5800 59'1 -0'4 59'5 ... ... 1.245211
1.200825 ... ... 14'0 -0'5 13'3 5850 63'0 -0'3 63'3 ... ... 1.214108
1.162983 12'3 12'2 13'0 -0'6 12'2 5900 66'7 -0'3 67'2 ... ... 1.180162
1.127031 ... ... 12'0 -0'5 11'3 5950 70'7 -0'3 71'2 ... ... 1.145762
1.088654 ... ... 11'1 -0'5 10'4 6000 75'0 -0'3 75'3 ... ... 1.111798
1.047627 ... ... 10'2 -0'5 9'5 6050 79'1 -0'3 79'4 ... ... 1.075932
1.01196 ... ... 9'4 -0'4 9'0 6100 83'3 -0'2 83'5 ... ... 1.04165
0.970401 ... ... 8'7 -0'5 8'2 6150 87'5 -0'2 87'7 ... ... 1.005921
0.931418 ... ... 8'1 -0'4 7'5 6200 92'0 -0'2 92'2 ... ... 0.972971
0.896181 ... ... 7'5 -0'4 7'1 6250 96'3 -0'2 96'5 ... ... 0.939062
0.859946 ... ... 7'0 -0'3 6'5 6300 100'7 -0'1 101'0 ... ... 0.909131
0.822561 ... ... 6'5 -0'4 6'1 6350 105'3 -0'1 105'4 ... ... 0.878735
0.790664 ... ... 6'1 -0'3 5'6 6400 109'7 -0'1 110'0 ... ... 0.847795
0.758216 ... ... 5'6 -0'3 5'3 6450 114'4 -0'1 114'5 ... ... 0.822215
0.725103 ... ... 5'3 -0'3 5'0 6500 119'0 -0'1 119'1 ... ... 0.790305
0.691198 ... ... 5'0 -0'3 4'5 6550 123'6 0'0 123'6 ... ... 0.770793
0.66491 ... ... 4'5 -0'2 4'3 6600 128'3 0'0 128'3 ... ... 0.744847
0.629534 ... ... 4'3 -0'3 4'0 6650 133'1 0'0 133'1 ... ... 0.725685
0.602461 ... ... 4'1 -0'3 3'6 6700 137'6 -0'1 137'7 ... ... 0.699536
0.584814 ... ... 3'7 -0'2 3'5 6750 142'4 0'0 142'4 ... ... 0.680582
0.557454 ... ... 3'5 -0'2 3'3 6800 147'2 0'0 147'2 ... ... 0.661769
0.529614 ... ... 3'3 -0'2 3'1 6850 152'1 0'0 152'1 ... ... 0.650834
0.512162 ... ... 3'2 -0'2 3'0 6900 156'7 0'0 156'7 ... ... 0.632426
0.483624 ... ... 3'0 -0'2 2'6 6950 161'6 0'1 161'5 ... ... 0.622079
0.466142 ... ... 2'7 -0'2 2'5 7000 166'4 0'0 166'4 ... ... 0.603985
0.44872 ... ... 2'6 -0'2 2'4 7050 171'3 0'1 171'2 ... ... 0.594152
0.431319 ... ... 2'4 -0'1 2'3 7100 176'2 0'1 176'1 ... ... 0.584567
0.413911 ... ... 2'3 -0'1 2'2 7150 181'1 0'1 181'0 ... ... 0.575217
0.396458 ... ... 2'2 -0'1 2'1 7200 186'0 0'1 185'7 ... ... 0.566086
0.378928 ... ... 2'1 -0'1 2'0 7250 190'7 0'1 190'6 ... ... 0.557164
0.361278 ... ... 2'0 -0'1 1'7 7300 195'6 0'1 195'5 ... ... 0.548434
0.34347 ... ... 2'0 -0'2 1'6 7350 200'6 0'1 200'5 ... ... 0.548169
0.339755 ... ... 1'7 -0'1 1'6 7400 205'5 0'1 205'4 ... ... 0.539833
0.321982 ... ... 1'6 -0'1 1'5 7450 210'5 0'2 210'3 ... ... 0.539839
0.303944 ... ... 1'6 -0'2 1'4 7500 215'4 0'1 215'3 ... ... 0.531858
0.30082 ... ... 1'5 -0'1 1'4 7550 220'4 0'2 220'2 ... ... 0.532105
0.28268 ... ... 1'4 -0'1 1'3 7600 225'3 0'1 225'2 ... ... 0.524445
0.261549 ... ... 1'3 -0'1 1'2 7700 235'3 0'2 235'1 ... ... 0.525398
0.256608 ... ... 1'2 0'0 1'2 7800 245'2 0'1 245'1 ... ... 0.518859
0.236025 ... ... 1'2 -0'1 1'1 7900 255'2 0'2 255'0 ... ... 0.520281
0.215295 ... ... 1'1 -0'1 1'0 8000 265'2 0'2 265'0 ... ... 0.521792
0.211616 ... ... 1'0 0'0 1'0 8100 275'2 0'2 275'0 ... ... 0.523378
0.191038 ... ... 1'0 -0'1 0'7 8200 285'2 0'2 285'0 ... ... 0.525032
0.187975 ... ... 0'7 0'0 0'7 8300 295'2 0'2 295'0 ... ... 0.526746
0.185075 ... ... 0'7 0'0 0'7 8400 305'2 0'2 305'0 ... ... 0.528511
0.164784 ... ... 0'6 0'0 0'6 8500 315'2 0'2 315'0 ... ... 0.530324
0.162382 ... ... 0'6 0'0 0'6 8600 325'2 0'2 325'0 ... ... 0.532176
0.160099 ... ... 0'6 0'0 0'6 8700 335'2 0'2 335'0 ... ... 0.534065
0.139757 ... ... 0'5 0'0 0'5 8800 345'2 0'2 345'0 ... ... 0.535986
0.137883 ... ... 0'5 0'0 0'5 8900 355'2 0'2 355'0 ... ... 0.537936
0.136096 ... ... 0'5 0'0 0'5 9000 365'2 0'2 365'0 ... ... 0.53991
0.134389 ... ... 0'5 0'0 0'5 9100 375'2 0'2 375'0 ... ... 0.541906
0.132755 ... ... 0'5 0'0 0'5 9200 385'2 0'2 385'0 ... ... 0.543921
0.112544 ... ... 0'4 0'0 0'4 9300 395'2 0'2 395'0 ... ... 0.545954
0.111227 ... ... 0'4 0'0 0'4 9400 405'2 0'2 405'0 ... ... 0.548001
0.109964 ... ... 0'4 0'0 0'4 9500 415'2 0'2 415'0 ... ... 0.550061
0.108753 ... ... 0'4 0'0 0'4 9600 425'2 0'2 425'0 ... ... 0.552132
0.107585 ... ... 0'4 0'0 0'4 9700 435'2 0'2 435'0 ... ... 0.554214
0.106461 ... ... 0'4 0'0 0'4 9800 445'2 0'2 445'0 ... ... 0.556303
0.086041 ... ... 0'3 0'0 0'3 9900 455'2 0'2 455'0 ... ... 0.5584
0.085168 ... ... 0'3 0'0 0'3 10000 465'2 0'2 465'0 ... ... 0.560502
0.084326 ... ... 0'3 0'0 0'3 10100 475'2 0'2 475'0 ... ... 0.562609
0.083514 ... ... 0'3 0'0 0'3 10200 485'2 0'2 485'0 ... ... 0.564721
0.08273 ... ... 0'3 0'0 0'3 10300 495'2 0'2 495'0 ... ... 0.566835
0.053893 ... ... 0'2 0'0 0'2 12000 665'2 0'2 665'0 ... ... 0.602697

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.