DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1116'0
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
0.261052 ... ... 628'6 -12'6 616'0 5000 0'1 0'0 0'1 ... ... 0.022091
0.26618 ... ... 608'6 -12'6 596'0 5200 0'1 0'0 0'1 ... ... 0.023064
0.271209 ... ... 588'6 -12'6 576'0 5400 0'1 0'0 0'1 ... ... 0.024085
0.276146 ... ... 568'6 -12'6 556'0 5600 0'1 0'0 0'1 ... ... 0.02516
0.280995 ... ... 548'6 -12'6 536'0 5800 0'1 0'0 0'1 ... ... 0.026295
0.285761 ... ... 528'6 -12'6 516'0 6000 0'1 0'0 0'1 ... ... 0.027493
0.290449 ... ... 508'6 -12'6 496'0 6200 0'1 0'0 0'1 ... ... 0.028765
0.295063 ... ... 488'6 -12'6 476'0 6400 0'1 0'0 0'1 ... ... 0.03012
0.299606 ... ... 468'6 -12'6 456'0 6600 0'1 0'0 0'1 ... ... 0.031563
0.304081 ... ... 448'6 -12'6 436'0 6800 0'1 0'0 0'1 ... ... 0.033111
0.308491 ... ... 428'6 -12'6 416'0 7000 0'1 0'0 0'1 ... ... 0.034778
0.312839 ... ... 408'6 -12'6 396'0 7200 0'1 0'0 0'1 ... ... 0.036572
0.317129 ... ... 388'6 -12'6 376'0 7400 0'1 0'0 0'1 ... ... 0.038518
0.321362 ... ... 368'6 -12'6 356'0 7600 0'1 0'0 0'1 ... ... 0.040638
0.325541 ... ... 348'6 -12'6 336'0 7800 0'1 0'0 0'1 ... ... 0.042954
0.329668 ... ... 328'6 -12'6 316'0 8000 0'1 0'0 0'1 ... ... 0.045513
0.333745 ... ... 308'6 -12'6 296'0 8200 0'1 0'0 0'1 ... ... 0.04834
0.335764 ... ... 298'6 -12'6 286'0 8300 0'1 0'0 0'1 ... ... 0.049872
0.337772 ... ... 288'6 -12'6 276'0 8400 0'1 -0'1 0'2 ... ... 0.051496
0.339768 ... ... 278'6 -12'6 266'0 8500 0'1 -0'1 0'2 ... ... 0.053222
0.341753 ... ... 268'6 -12'6 256'0 8600 0'2 0'0 0'2 ... ... 0.090673
0.343727 ... ... 258'6 -12'6 246'0 8700 0'2 0'0 0'2 ... ... 0.093782
0.345689 ... ... 248'6 -12'6 236'0 8800 0'2 0'0 0'2 ... ... 0.097101
0.347641 ... ... 238'6 -12'6 226'0 8900 0'2 0'0 0'2 ... ... 0.100653
0.349582 ... ... 228'6 -12'6 216'0 9000 0'3 0'0 0'3 ... ... 0.138106
0.351513 ... ... 218'6 -12'6 206'0 9100 0'3 0'0 0'3 ... ... 0.143397
0.353433 ... ... 208'6 -12'6 196'0 9200 0'3 0'0 0'3 ... ... 0.14909
0.355344 ... ... 198'6 -12'6 186'0 9300 0'4 0'1 0'3 ... ... 0.18792
0.376797 ... ... 188'6 -12'5 176'1 9400 0'4 0'0 0'4 ... ... 0.195875
0.379946 ... ... 178'7 -12'6 166'1 9500 0'5 0'0 0'5 ... ... 0.236079
0.404317 ... ... 168'7 -12'5 156'2 9600 0'6 0'1 0'5 ... ... 0.276703
0.430597 ... ... 159'0 -12'5 146'3 9700 0'7 0'1 0'6 1'0 0'7 0.318356
0.47974 ... ... 149'1 -12'4 136'5 9800 1'1 0'1 1'0 ... ... 0.387473
0.531209 ... ... 139'3 -12'4 126'7 9900 1'3 0'1 1'2 1'3 1'3 0.456197
0.604343 ... ... 129'5 -12'3 117'2 10000 1'6 0'2 1'4 1'7 1'6 0.547227
0.696624 ... ... 120'1 -12'3 107'6 10100 2'2 0'3 1'7 2'0 2'0 0.656008
0.819563 ... ... 110'5 -12'1 98'4 10200 3'0 0'4 2'4 3'0 3'0 0.793935
0.975319 ... ... 101'3 -11'6 89'5 10300 4'0 0'7 3'1 3'5 3'3 0.949753
1.128999 92'0 92'0 92'3 -11'4 80'7 10400 5'3 1'2 4'1 5'3 5'0 1.123925
1.30182 77'4 73'4 83'6 -11'1 72'5 10500 7'0 1'5 5'3 7'0 5'4 1.295122
1.47085 67'3 66'0 75'3 -10'5 64'6 10600 9'0 1'7 7'1 9'1 7'7 1.463974
1.627631 65'5 58'5 67'4 -10'2 57'2 10700 11'4 2'3 9'1 11'5 9'0 1.625067
1.767696 54'3 54'3 60'0 -9'6 50'2 10800 14'4 2'7 11'5 14'3 11'5 1.767386
1.883774 ... ... 53'1 -9'2 43'7 10900 18'0 3'3 14'5 18'2 14'4 1.883186
1.967256 46'0 37'6 46'5 -8'6 37'7 11000 22'0 4'0 18'0 21'6 18'0 1.967274
2.016522 40'0 40'0 40'5 -8'0 32'5 11100 26'5 4'5 22'0 26'7 22'0 2.016506
2.029265 31'0 28'2 35'1 -7'2 27'7 11200 31'7 5'3 26'4 31'7 27'6 2.029269
2.006777 29'0 23'7 30'2 -6'5 23'5 11300 37'5 6'1 31'4 37'5 31'6 2.007008
1.952681 26'1 19'6 25'7 -5'7 20'0 11400 43'7 6'7 37'0 41'1 36'4 1.95303
1.872241 21'6 17'0 22'0 -5'1 16'7 11500 50'5 7'4 43'1 ... ... 1.872288
1.769978 18'0 14'1 18'6 -4'5 14'1 11600 57'6 8'0 49'6 ... ... 1.769015
1.651444 15'2 11'5 15'7 -4'1 11'6 11700 65'3 8'4 56'7 ... ... 1.652282
1.523293 13'6 9'5 13'3 -3'5 9'6 11800 73'3 9'0 64'3 66'1 66'1 1.527465
1.386895 10'3 8'4 11'2 -3'2 8'0 11900 81'5 9'4 72'1 ... ... 1.396254
1.255175 9'4 6'5 9'4 -2'7 6'5 12000 90'1 9'7 80'2 ... ... 1.263499
1.138643 7'6 6'3 8'0 -2'3 5'5 12100 99'0 10'2 88'6 ... ... 1.144555
1.014368 5'5 5'4 6'6 -2'1 4'5 12200 108'1 10'5 97'4 ... ... 1.039202
0.918873 ... ... 5'6 -1'6 4'0 12300 117'3 10'7 106'4 ... ... 0.941554
0.820548 4'4 3'7 5'0 -1'5 3'3 12400 126'6 11'1 115'5 ... ... 0.8541
0.749367 4'2 3'0 4'2 -1'2 3'0 12500 136'2 11'3 124'7 ... ... 0.779361
0.678203 ... ... 3'5 -1'0 2'5 12600 145'7 11'5 134'2 ... ... 0.719651
0.606215 2'4 2'4 3'1 -0'7 2'2 12700 155'5 11'7 143'6 ... ... 0.676701
0.551732 2'2 2'2 2'6 -0'6 2'0 12800 165'2 12'0 153'2 ... ... 0.619011
0.497352 2'0 2'0 2'4 -0'6 1'6 12900 175'1 12'1 163'0 ... ... 0.595425
0.463524 2'2 1'5 2'2 -0'5 1'5 13000 184'7 12'1 172'6 ... ... 0.556552
0.430667 ... ... 2'0 -0'4 1'4 13100 194'6 12'2 182'4 ... ... 0.53579
0.398574 ... ... 1'6 -0'3 1'3 13200 204'5 12'3 192'2 ... ... 0.516166
0.367049 ... ... 1'5 -0'3 1'2 13300 214'4 12'3 202'1 ... ... 0.497553
0.335896 1'2 1'2 1'4 -0'3 1'1 13400 224'3 12'4 211'7 ... ... 0.479848
0.304912 1'2 1'1 1'3 -0'3 1'0 13500 234'2 12'4 221'6 ... ... 0.462956
0.298098 1'1 0'7 1'2 -0'2 1'0 13600 244'2 12'5 231'5 ... ... 0.463286
0.267917 ... ... 1'1 -0'2 0'7 13700 254'1 12'4 241'5 ... ... 0.447778
0.237381 ... ... 1'0 -0'2 0'6 13800 264'1 12'5 251'4 ... ... 0.448797
0.232533 ... ... 1'0 -0'2 0'6 13900 274'0 12'5 261'3 ... ... 0.434449
0.202058 0'7 0'7 0'7 -0'2 0'5 14000 284'0 12'5 271'3 ... ... 0.436014
0.194467 ... ... 0'6 -0'1 0'5 14200 304'0 12'6 291'2 ... ... 0.439128
0.161264 ... ... 0'5 -0'1 0'4 14400 324'0 12'6 311'2 ... ... 0.442221
0.127648 0'4 0'4 0'5 -0'2 0'3 14600 344'0 12'6 331'2 ... ... 0.445294
0.123542 ... ... 0'4 -0'1 0'3 14800 364'0 12'6 351'2 ... ... 0.448346
0.119801 ... ... 0'4 -0'1 0'3 15000 384'0 12'6 371'2 ... ... 0.451378
0.087035 0'3 0'3 0'3 -0'1 0'2 15200 404'0 12'6 391'2 ... ... 0.454391
0.084612 ... ... 0'3 -0'1 0'2 15400 424'0 12'6 411'2 ... ... 0.457384
0.082367 0'2 0'2 0'2 0'0 0'2 15600 444'0 12'6 431'2 ... ... 0.460358
0.080286 ... ... 0'2 0'0 0'2 15800 464'0 12'6 451'2 ... ... 0.463314
0.078357 ... ... 0'2 0'0 0'2 16000 484'0 12'6 471'2 ... ... 0.466252
0.045693 ... ... 0'2 -0'1 0'1 16200 504'0 12'6 491'2 ... ... 0.469172

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.