DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1075'0
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
0.067069 ... ... 567'2 7'6 575'0 5000 0'1 0'0 0'1 ... ... 0.012483
0.068337 ... ... 547'2 7'6 555'0 5200 0'1 0'0 0'1 ... ... 0.013056
0.069583 ... ... 527'2 7'6 535'0 5400 0'1 0'0 0'1 ... ... 0.013662
0.070807 ... ... 507'2 7'6 515'0 5600 0'1 0'0 0'1 ... ... 0.014301
0.072012 ... ... 487'2 7'6 495'0 5800 0'1 0'0 0'1 ... ... 0.014978
0.073198 ... ... 467'2 7'6 475'0 6000 0'1 0'0 0'1 ... ... 0.0157
0.074366 ... ... 447'2 7'6 455'0 6200 0'1 0'0 0'1 ... ... 0.01647
0.075517 ... ... 427'2 7'6 435'0 6400 0'1 0'0 0'1 ... ... 0.017293
0.076652 ... ... 407'2 7'6 415'0 6600 0'1 0'0 0'1 ... ... 0.01818
0.07777 ... ... 387'2 7'6 395'0 6800 0'1 0'0 0'1 ... ... 0.019134
0.078874 ... ... 367'2 7'6 375'0 7000 0'1 0'0 0'1 ... ... 0.020169
0.079963 ... ... 347'2 7'6 355'0 7200 0'1 0'0 0'1 ... ... 0.021297
0.08104 ... ... 327'2 7'6 335'0 7400 0'1 0'0 0'1 ... ... 0.022528
0.082104 ... ... 307'2 7'6 315'0 7600 0'1 0'0 0'1 ... ... 0.023888
0.083155 ... ... 287'2 7'6 295'0 7800 0'1 0'0 0'1 ... ... 0.025392
0.084195 ... ... 267'2 7'6 275'0 8000 0'1 0'0 0'1 ... ... 0.02707
0.084711 ... ... 257'2 7'6 265'0 8100 0'1 0'0 0'1 ... ... 0.027989
0.085223 ... ... 247'2 7'6 255'0 8200 0'1 0'0 0'1 ... ... 0.028962
0.085733 ... ... 237'2 7'6 245'0 8300 0'1 0'0 0'1 ... ... 0.029999
0.086239 ... ... 227'2 7'6 235'0 8400 0'1 0'0 0'1 ... ... 0.03111
0.086743 ... ... 217'2 7'6 225'0 8500 0'1 0'0 0'1 ... ... 0.032299
0.087244 ... ... 207'2 7'6 215'0 8600 0'1 0'0 0'1 ... ... 0.033574
0.087742 ... ... 197'2 7'6 205'0 8700 0'1 0'0 0'1 ... ... 0.034955
0.088238 ... ... 187'2 7'6 195'0 8800 0'1 0'0 0'1 ... ... 0.036452
0.088731 ... ... 177'2 7'6 185'0 8900 0'1 0'0 0'1 ... ... 0.038071
0.089221 ... ... 167'2 7'6 175'0 9000 0'1 0'0 0'1 ... ... 0.039842
0.08971 ... ... 157'2 7'6 165'0 9100 0'1 0'0 0'1 ... ... 0.041795
0.090197 ... ... 147'2 7'6 155'0 9200 0'1 0'0 0'1 ... ... 0.043938
0.090682 ... ... 137'2 7'6 145'0 9300 0'1 0'0 0'1 ... ... 0.046322
0.091164 ... ... 127'2 7'6 135'0 9400 0'1 0'0 0'1 ... ... 0.048994
0.091645 ... ... 117'2 7'6 125'0 9500 0'1 0'0 0'1 ... ... 0.052003
0.092123 ... ... 107'3 7'5 115'0 9600 0'1 -0'1 0'2 0'1 0'1 0.05543
0.121788 ... ... 97'3 7'6 105'1 9700 0'2 0'0 0'2 ... ... 0.09517
0.125218 ... ... 87'3 7'6 95'1 9800 0'2 0'0 0'2 0'2 0'1 0.102187
0.129279 ... ... 77'4 7'5 85'1 9900 0'2 -0'1 0'3 0'2 0'2 0.110454
0.167032 83'0 83'0 67'5 7'5 75'2 10000 0'3 -0'1 0'4 0'4 0'2 0.155492
0.235519 ... ... 57'7 7'5 65'4 10100 0'5 -0'1 0'6 0'4 0'3 0.23062
0.239006 ... ... 56'0 7'4 63'4 10120 0'5 -0'1 0'6 ... ... 0.234994
0.268014 ... ... 54'0 7'5 61'5 10140 0'6 -0'1 0'7 ... ... 0.265233
0.272327 ... ... 52'1 7'4 59'5 10160 0'6 -0'2 1'0 ... ... 0.270399
0.300615 ... ... 50'2 7'4 57'6 10180 0'7 -0'2 1'1 ... ... 0.299664
0.327863 57'6 57'6 48'3 7'4 55'7 10200 0'7 -0'3 1'2 1'1 0'5 0.30569
0.33371 ... ... 46'4 7'3 53'7 10220 1'0 -0'3 1'3 1'1 0'6 0.334379
0.360808 ... ... 44'5 7'3 52'0 10240 1'1 -0'3 1'4 ... ... 0.362167
0.387307 ... ... 42'6 7'3 50'1 10260 1'2 -0'3 1'5 0'7 0'7 0.389274
0.413365 ... ... 41'0 7'2 48'2 10280 1'3 -0'4 1'7 ... ... 0.41587
0.455492 55'0 55'0 39'2 7'2 46'4 10300 1'4 -0'4 2'0 2'0 1'2 0.442098
0.480229 ... ... 37'4 7'1 44'5 10320 1'6 -0'4 2'2 1'5 1'3 0.483439
0.518904 ... ... 35'6 7'1 42'7 10340 1'7 -0'5 2'4 1'7 1'4 0.508506
0.555635 ... ... 34'0 7'1 41'1 10360 2'1 -0'6 2'7 2'1 1'5 0.546697
0.590788 ... ... 32'3 7'0 39'3 10380 2'3 -0'6 3'1 2'3 1'6 0.583087
0.624638 43'0 36'5 30'6 6'7 37'5 10400 2'6 -0'6 3'4 3'0 1'6 0.628288
0.666522 ... ... 29'1 6'7 36'0 10420 3'0 -0'7 3'7 3'0 2'2 0.66107
0.697587 ... ... 27'5 6'5 34'2 10440 3'3 -1'0 4'3 3'4 2'4 0.70109
0.735237 ... ... 26'0 6'5 32'5 10460 3'6 -1'1 4'7 3'7 2'6 0.738569
0.776888 ... ... 24'5 6'4 31'1 10480 4'1 -1'2 5'3 3'0 3'0 0.773874
0.80972 37'3 27'2 23'1 6'3 29'4 10500 4'5 -1'3 6'0 5'5 3'0 0.812576
0.845489 ... ... 21'6 6'2 28'0 10520 5'0 -1'4 6'4 5'1 3'7 0.843593
0.878423 ... ... 20'4 6'0 26'4 10540 5'5 -1'5 7'2 5'3 5'3 0.880714
0.911876 ... ... 19'1 6'0 25'1 10560 6'1 -1'6 7'7 5'7 5'0 0.91082
0.941791 ... ... 17'7 5'7 23'6 10580 6'6 -1'7 8'5 6'5 5'0 0.941039
0.968511 27'3 21'3 16'6 5'5 22'3 10600 7'3 -2'1 9'4 9'0 5'0 0.967992
0.993675 ... ... 15'4 5'5 21'1 10620 8'1 -2'2 10'3 9'5 6'2 0.993343
1.015209 ... ... 14'4 5'3 19'7 10640 8'7 -2'3 11'2 8'6 6'6 1.015009
1.034009 ... ... 13'3 5'3 18'6 10660 9'6 -2'3 12'1 9'2 7'5 1.033902
1.048628 16'5 16'5 12'3 5'1 17'4 10680 10'4 -2'5 13'1 10'0 7'5 1.048577
1.06027 22'0 13'3 11'4 4'7 16'3 10700 11'3 -2'7 14'2 12'2 8'0 1.060252
1.068392 20'2 15'2 10'5 4'5 15'2 10720 12'2 -3'1 15'3 ... ... 1.068388
1.073007 18'0 12'5 9'6 4'4 14'2 10740 13'2 -3'2 16'4 10'5 9'7 1.073006
1.074005 13'6 12'4 9'0 4'2 13'2 10760 14'2 -3'4 17'6 13'4 11'6 1.074005
1.071446 17'0 12'7 8'2 4'1 12'3 10780 15'3 -3'5 19'0 12'3 12'3 1.07145
1.065397 16'0 8'7 7'5 3'7 11'4 10800 16'4 -3'7 20'3 17'1 12'4 1.065415
1.055826 11'1 11'1 7'0 3'5 10'5 10820 17'5 -4'1 21'6 15'7 13'2 1.055877
1.043247 10'3 9'7 6'3 3'4 9'7 10840 18'7 -4'2 23'1 ... ... 1.043352
1.027415 12'5 8'0 5'7 3'2 9'1 10860 20'1 -4'4 24'5 ... ... 1.027607
1.009517 11'6 7'3 5'3 3'1 8'4 10880 21'3 -4'6 26'1 ... ... 1.008512
0.987128 11'3 6'5 4'7 2'7 7'6 10900 22'6 -4'7 27'5 19'2 19'2 0.98761
0.963125 10'0 8'1 4'4 2'5 7'1 10920 24'1 -5'0 29'1 ... ... 0.963822
0.935973 9'1 6'7 4'0 2'4 6'4 10940 25'4 -5'2 30'6 ... ... 0.936951
0.908811 8'1 6'3 3'5 2'3 6'0 10960 27'0 -5'3 32'3 ... ... 0.910109
0.883174 6'4 6'4 3'3 2'2 5'5 10980 28'4 -5'4 34'0 ... ... 0.88088
0.851582 7'6 4'0 3'0 2'1 5'1 11000 30'1 -5'5 35'6 30'4 24'0 0.853684
0.822442 6'5 4'5 2'6 2'0 4'6 11020 31'6 -5'5 37'3 ... ... 0.825023
0.791636 4'3 3'5 2'4 1'7 4'3 11040 33'2 -5'7 39'1 ... ... 0.788801
0.758984 4'4 4'1 2'2 1'6 4'0 11060 34'7 -6'0 40'7 ... ... 0.756024
0.724245 5'1 5'1 2'0 1'5 3'5 11080 36'5 -6'1 42'6 ... ... 0.72882
0.695638 4'7 3'1 1'7 1'4 3'3 11100 38'2 -6'2 44'4 37'4 33'2 0.692603
0.656847 4'5 2'7 1'5 1'3 3'0 11120 40'0 -6'3 46'3 ... ... 0.663184
0.625506 4'2 2'6 1'4 1'2 2'6 11140 41'5 -6'5 48'2 ... ... 0.622506
0.592901 3'7 2'4 1'3 1'1 2'4 11160 43'4 -6'4 50'0 ... ... 0.601271
0.558803 3'4 2'3 1'2 1'0 2'2 11180 45'2 -6'6 52'0 ... ... 0.568425
0.536338 3'2 2'0 1'1 1'0 2'1 11200 47'0 -6'7 53'7 ... ... 0.534007
0.404555 2'1 1'1 0'6 0'5 1'3 11300 56'3 -7'1 63'4 55'7 55'7 0.421891
0.317481 1'2 1'0 0'5 0'3 1'0 11400 65'7 -7'3 73'2 65'1 65'1 0.321418
0.25164 0'7 0'6 0'4 0'2 0'6 11500 75'5 -7'4 83'1 73'4 73'4 0.260316
0.211477 0'6 0'4 0'3 0'2 0'5 11600 85'4 -7'4 93'0 78'4 78'4 0.224932
0.173597 0'5 0'4 0'3 0'1 0'4 11700 95'3 -7'5 103'0 ... ... 0.192414
0.136691 ... ... 0'3 0'0 0'3 11800 105'2 -7'6 113'0 ... ... 0.161813
0.129482 0'3 0'3 0'2 0'1 0'3 11900 115'2 -7'5 122'7 ... ... 0.157961
0.094225 0'4 0'2 0'2 0'0 0'2 12000 125'1 -7'6 132'7 ... ... 0.130641
0.089836 ... ... 0'2 0'0 0'2 12100 135'1 -7'6 142'7 ... ... 0.12927
0.085944 ... ... 0'2 0'0 0'2 12200 145'1 -7'5 152'6 ... ... 0.128132
0.082464 ... ... 0'2 0'0 0'2 12300 155'1 -7'5 162'6 ... ... 0.127183
0.079338 ... ... 0'1 0'1 0'2 12400 165'0 -7'6 172'6 ... ... 0.10471
0.046945 ... ... 0'1 0'0 0'1 12500 175'0 -7'6 182'6 ... ... 0.105134
0.045288 ... ... 0'1 0'0 0'1 12600 185'0 -7'6 192'6 ... ... 0.105558
0.043778 ... ... 0'1 0'0 0'1 12700 195'0 -7'6 202'6 ... ... 0.10598
0.042385 ... ... 0'1 0'0 0'1 12800 205'0 -7'6 212'6 ... ... 0.106401
0.041103 ... ... 0'1 0'0 0'1 12900 215'0 -7'6 222'6 ... ... 0.106821
0.039926 ... ... 0'1 0'0 0'1 13000 225'0 -7'6 232'6 ... ... 0.107239
0.038834 ... ... 0'1 0'0 0'1 13100 235'0 -7'6 242'6 ... ... 0.107657
0.03781 ... ... 0'1 0'0 0'1 13200 245'0 -7'6 252'6 ... ... 0.108072
0.036856 ... ... 0'1 0'0 0'1 13300 255'0 -7'6 262'6 ... ... 0.108487
0.03597 ... ... 0'1 0'0 0'1 13400 265'0 -7'6 272'6 ... ... 0.1089
0.035141 ... ... 0'1 0'0 0'1 13500 275'0 -7'6 282'6 ... ... 0.109312
0.034355 ... ... 0'1 0'0 0'1 13600 285'0 -7'6 292'6 ... ... 0.109722
0.033616 ... ... 0'1 0'0 0'1 13700 295'0 -7'6 302'6 ... ... 0.110131
0.032919 ... ... 0'1 0'0 0'1 13800 305'0 -7'6 312'6 ... ... 0.110539
0.032261 ... ... 0'1 0'0 0'1 13900 315'0 -7'6 322'6 ... ... 0.110945
0.03164 ... ... 0'1 0'0 0'1 14000 325'0 -7'6 332'6 ... ... 0.111351
0.030487 ... ... 0'1 0'0 0'1 14200 345'0 -7'6 352'6 ... ... 0.112156
0.029446 ... ... 0'1 0'0 0'1 14400 365'0 -7'6 372'6 ... ... 0.112956
0.028497 0'1 0'1 0'1 0'0 0'1 14600 385'0 -7'6 392'6 ... ... 0.113752
0.027628 ... ... 0'1 0'0 0'1 14800 405'0 -7'6 412'6 ... ... 0.114543
0.026834 ... ... 0'1 0'0 0'1 15000 425'0 -7'6 432'6 ... ... 0.11533
0.026104 ... ... 0'1 0'0 0'1 15200 445'0 -7'6 452'6 ... ... 0.116112
0.025422 ... ... 0'1 0'0 0'1 15400 465'0 -7'6 472'6 ... ... 0.116889
0.024791 ... ... 0'1 0'0 0'1 15600 485'0 -7'6 492'6 ... ... 0.117663
0.024206 ... ... 0'1 0'0 0'1 15800 505'0 -7'6 512'6 ... ... 0.118432
0.023662 ... ... 0'1 0'0 0'1 16000 525'0 -7'6 532'6 ... ... 0.119198
0.023149 ... ... 0'1 0'0 0'1 16200 545'0 -7'6 552'6 ... ... 0.119959

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.