DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 557'4
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
0.395836 ... ... 273'0 -5'4 267'4 2900 0'1 0'0 0'1 ... ... 0.035694
0.402918 ... ... 263'0 -5'4 257'4 3000 0'1 0'0 0'1 ... ... 0.037295
0.409868 ... ... 253'0 -5'4 247'4 3100 0'1 0'0 0'1 ... ... 0.038988
0.416694 ... ... 243'0 -5'4 237'4 3200 0'1 0'0 0'1 ... ... 0.040788
0.423403 ... ... 233'0 -5'4 227'4 3300 0'1 0'0 0'1 ... ... 0.042707
0.429998 ... ... 223'0 -5'4 217'4 3400 0'1 0'0 0'1 ... ... 0.044757
0.436487 ... ... 213'0 -5'4 207'4 3500 0'1 0'0 0'1 ... ... 0.046958
0.442872 ... ... 203'0 -5'4 197'4 3600 0'1 0'0 0'1 ... ... 0.049329
0.449159 ... ... 193'0 -5'4 187'4 3700 0'2 0'0 0'2 ... ... 0.084638
0.455352 ... ... 183'0 -5'4 177'4 3800 0'3 0'0 0'3 ... ... 0.117204
0.461455 ... ... 173'0 -5'4 167'4 3900 0'4 0'0 0'4 ... ... 0.149008
0.467472 ... ... 163'0 -5'4 157'4 4000 0'5 0'0 0'5 ... ... 0.181009
0.473404 ... ... 153'0 -5'4 147'4 4100 0'7 0'0 0'7 ... ... 0.234898
0.48942 ... ... 143'1 -5'4 137'5 4200 1'1 0'0 1'1 ... ... 0.287633
0.51728 ... ... 133'2 -5'3 127'7 4300 1'5 0'1 1'4 ... ... 0.373545
0.568142 ... ... 123'6 -5'3 118'3 4400 2'1 0'1 2'0 ... ... 0.454772
0.640531 ... ... 114'3 -5'2 109'1 4500 2'7 0'2 2'5 ... ... 0.558056
0.685774 ... ... 109'6 -5'1 104'5 4550 3'3 0'3 3'0 ... ... 0.617957
0.730572 ... ... 105'2 -5'1 100'1 4600 3'7 0'3 3'4 ... ... 0.67525
0.782536 ... ... 100'7 -5'1 95'6 4650 4'4 0'3 4'1 ... ... 0.739056
0.840078 ... ... 96'4 -5'0 91'4 4700 5'2 0'4 4'6 ... ... 0.807245
0.901567 ... ... 92'2 -4'7 87'3 4750 6'0 0'4 5'4 ... ... 0.871493
0.960257 ... ... 88'1 -4'7 83'2 4800 6'7 0'5 6'2 ... ... 0.938323
1.02127 ... ... 84'0 -4'6 79'2 4850 7'7 0'5 7'2 ... ... 1.006194
1.0872 ... ... 80'1 -4'5 75'4 4900 9'0 0'6 8'2 ... ... 1.073765
1.148399 ... ... 76'2 -4'4 71'6 4950 10'1 0'6 9'3 ... ... 1.136428
1.20837 ... ... 72'5 -4'4 68'1 5000 11'4 0'7 10'5 ... ... 1.200811
1.266208 ... ... 69'0 -4'3 64'5 5050 13'0 1'1 11'7 ... ... 1.261985
1.32115 ... ... 65'4 -4'2 61'2 5100 14'4 1'1 13'3 ... ... 1.317455
1.372559 ... ... 62'1 -4'1 58'0 5150 16'2 1'2 15'0 ... ... 1.370896
1.419911 ... ... 59'0 -4'1 54'7 5200 18'0 1'3 16'5 ... ... 1.418471
1.462792 ... ... 55'7 -4'0 51'7 5250 20'0 1'4 18'4 ... ... 1.46242
1.500883 ... ... 52'7 -3'7 49'0 5300 22'0 1'5 20'3 ... ... 1.500539
1.534301 ... ... 50'0 -3'5 46'3 5350 24'2 1'6 22'4 ... ... 1.53403
1.562047 ... ... 47'2 -3'4 43'6 5400 26'4 1'7 24'5 ... ... 1.561868
1.584594 ... ... 44'5 -3'3 41'2 5450 29'0 2'0 27'0 ... ... 1.584586
1.601941 ... ... 42'1 -3'2 38'7 5500 31'4 2'1 29'3 ... ... 1.60194
1.614155 37'1 37'1 39'6 -3'1 36'5 5550 34'1 2'2 31'7 ... ... 1.614169
1.621371 36'0 36'0 37'4 -3'0 34'4 5600 37'0 2'3 34'5 ... ... 1.621357
1.623788 ... ... 35'3 -2'7 32'4 5650 39'7 2'4 37'3 ... ... 1.623788
1.62167 ... ... 33'3 -2'6 30'5 5700 42'7 2'5 40'2 ... ... 1.621677
1.615186 ... ... 31'3 -2'5 28'6 5750 46'0 2'6 43'2 ... ... 1.615331
1.604634 ... ... 29'5 -2'5 27'0 5800 49'1 2'6 46'3 ... ... 1.60485
1.590803 ... ... 27'7 -2'3 25'4 5850 52'4 3'0 49'4 ... ... 1.591062
1.572866 ... ... 26'2 -2'3 23'7 5900 55'7 3'0 52'7 ... ... 1.573721
1.552571 ... ... 24'6 -2'2 22'4 5950 59'3 3'1 56'2 ... ... 1.553573
1.529066 ... ... 23'2 -2'1 21'1 6000 63'0 3'3 59'5 ... ... 1.531149
1.503485 ... ... 21'7 -2'0 19'7 6050 66'5 3'3 63'2 ... ... 1.505853
1.476429 ... ... 20'5 -1'7 18'6 6100 70'3 3'4 66'7 ... ... 1.479028
1.44686 ... ... 19'4 -1'7 17'5 6150 74'1 3'4 70'5 ... ... 1.449655
1.414679 ... ... 18'3 -1'7 16'4 6200 78'0 3'5 74'3 ... ... 1.419553
1.382002 ... ... 17'2 -1'6 15'4 6250 82'0 3'6 78'2 ... ... 1.389404
1.349557 ... ... 16'2 -1'5 14'5 6300 86'0 3'6 82'2 ... ... 1.357484
1.315275 ... ... 15'2 -1'4 13'6 6350 90'0 3'7 86'1 ... ... 1.323704
1.282173 ... ... 14'3 -1'3 13'0 6400 94'1 3'7 90'2 ... ... 1.290975
1.247625 ... ... 13'5 -1'3 12'2 6450 98'3 4'0 94'3 ... ... 1.260054
1.211526 ... ... 12'7 -1'3 11'4 6500 102'5 4'1 98'4 ... ... 1.228142
1.177831 ... ... 12'1 -1'2 10'7 6550 106'7 4'1 102'6 ... ... 1.195169
1.143002 ... ... 11'3 -1'1 10'2 6600 111'2 4'2 107'0 ... ... 1.16517
1.106939 ... ... 10'6 -1'1 9'5 6650 115'4 4'2 111'2 ... ... 1.130149
1.074591 ... ... 10'1 -1'0 9'1 6700 120'0 4'3 115'5 ... ... 1.103194
1.036071 ... ... 9'4 -1'0 8'4 6750 124'3 4'3 120'0 ... ... 1.07109
1.007485 ... ... 9'0 -0'7 8'1 6800 128'7 4'4 124'3 ... ... 1.04336
0.972543 ... ... 8'4 -0'7 7'5 6850 133'3 4'5 128'6 ... ... 1.015289
0.942954 ... ... 8'0 -0'6 7'2 6900 137'7 4'5 133'2 ... ... 0.986835
0.906162 ... ... 7'5 -0'7 6'6 6950 142'4 4'6 137'6 ... ... 0.963877
0.882334 ... ... 7'1 -0'5 6'4 7000 147'1 4'6 142'3 ... ... 0.940917
0.851167 ... ... 6'6 -0'5 6'1 7050 151'5 4'6 146'7 ... ... 0.911587
0.819319 ... ... 6'3 -0'5 5'6 7100 156'3 4'7 151'4 ... ... 0.894874
0.794804 ... ... 6'1 -0'5 5'4 7150 161'0 4'7 156'1 ... ... 0.871734
0.761748 ... ... 5'6 -0'5 5'1 7200 165'5 4'7 160'6 ... ... 0.848474
0.736586 ... ... 5'4 -0'5 4'7 7250 170'3 4'7 165'4 ... ... 0.832179
0.711169 ... ... 5'1 -0'4 4'5 7300 175'1 5'0 170'1 ... ... 0.816061
0.685446 ... ... 4'7 -0'4 4'3 7350 179'7 5'0 174'7 ... ... 0.800106
0.66906 ... ... 4'5 -0'3 4'2 7400 184'5 5'0 179'5 ... ... 0.784298
0.642943 ... ... 4'3 -0'3 4'0 7450 189'3 5'0 184'3 ... ... 0.768618
0.616371 ... ... 4'2 -0'4 3'6 7500 194'2 5'1 189'1 ... ... 0.760663
0.599964 ... ... 4'0 -0'3 3'5 7550 199'0 5'1 193'7 ... ... 0.745333
0.572728 ... ... 3'6 -0'3 3'3 7600 203'7 5'2 198'5 ... ... 0.737827
0.539738 ... ... 3'3 -0'2 3'1 7700 213'4 5'1 208'3 ... ... 0.715691
0.506748 ... ... 3'1 -0'2 2'7 7800 223'2 5'2 218'0 ... ... 0.702039
0.473594 ... ... 2'7 -0'2 2'5 7900 233'1 5'3 227'6 ... ... 0.696778
0.4401 ... ... 2'5 -0'2 2'3 8000 242'7 5'3 237'4 ... ... 0.684408
0.419647 ... ... 2'3 -0'1 2'2 8100 252'6 5'3 247'3 ... ... 0.680179
0.385618 ... ... 2'2 -0'2 2'0 8200 262'5 5'3 257'2 ... ... 0.676334
0.365371 ... ... 2'0 -0'1 1'7 8300 272'5 5'4 267'1 ... ... 0.680059
0.345259 ... ... 1'7 -0'1 1'6 8400 282'4 5'3 277'1 ... ... 0.676766
0.325218 ... ... 1'6 -0'1 1'5 8500 292'4 5'4 287'0 ... ... 0.680669
0.30518 ... ... 1'5 -0'1 1'4 8600 302'4 5'4 297'0 ... ... 0.684544
0.285066 ... ... 1'4 -0'1 1'3 8700 312'4 5'4 307'0 ... ... 0.688392
0.281145 ... ... 1'3 0'0 1'3 8800 322'4 5'4 317'0 ... ... 0.692215
0.261237 ... ... 1'3 -0'1 1'2 8900 332'4 5'4 327'0 ... ... 0.696012
0.257842 ... ... 1'2 0'0 1'2 9000 342'4 5'4 337'0 ... ... 0.699783
0.237999 ... ... 1'2 -0'1 1'1 9100 352'4 5'4 347'0 ... ... 0.703529
0.217784 ... ... 1'1 -0'1 1'0 9200 362'4 5'4 357'0 ... ... 0.70725
0.215146 ... ... 1'0 0'0 1'0 9300 372'4 5'4 367'0 ... ... 0.710948
0.212617 ... ... 1'0 0'0 1'0 9400 382'4 5'4 377'0 ... ... 0.714621
0.192471 ... ... 0'7 0'0 0'7 9500 392'4 5'4 387'0 ... ... 0.718272
0.190308 ... ... 0'7 0'0 0'7 9600 402'4 5'4 397'0 ... ... 0.721899
0.169761 ... ... 0'7 -0'1 0'6 9700 412'4 5'4 407'0 ... ... 0.725504
0.16793 ... ... 0'6 0'0 0'6 9800 422'4 5'4 417'0 ... ... 0.729086
0.166171 ... ... 0'6 0'0 0'6 9900 432'4 5'4 427'0 ... ... 0.732646
0.164478 ... ... 0'6 0'0 0'6 10000 442'4 5'4 437'0 ... ... 0.736185
0.143775 ... ... 0'5 0'0 0'5 10100 452'4 5'4 447'0 ... ... 0.739702
0.142359 ... ... 0'5 0'0 0'5 10200 462'4 5'4 457'0 ... ... 0.743199
0.140993 ... ... 0'5 0'0 0'5 10300 472'4 5'4 467'0 ... ... 0.746673
0.063694 ... ... 0'3 -0'1 0'2 12000 642'4 5'4 637'0 ... ... 0.802812

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.