DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'4
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
0.115529 ... ... 239'4 4'4 244'0 2900 0'1 0'0 0'1 ... ... 0.023193
0.116338 ... ... 229'4 4'4 234'0 3000 0'1 0'0 0'1 ... ... 0.024297
0.116963 ... ... 219'4 4'4 224'0 3100 0'1 0'0 0'1 ... ... 0.025475
0.117384 ... ... 209'4 4'4 214'0 3200 0'1 0'0 0'1 ... ... 0.026732
0.117576 ... ... 199'4 4'4 204'0 3300 0'1 0'0 0'1 ... ... 0.028084
0.117504 ... ... 189'4 4'4 194'0 3400 0'1 0'0 0'1 ... ... 0.029541
0.117128 ... ... 179'4 4'4 184'0 3500 0'1 0'0 0'1 ... ... 0.031116
0.116394 ... ... 169'4 4'4 174'0 3600 0'1 0'0 0'1 ... ... 0.032832
0.115234 ... ... 159'4 4'4 164'0 3700 0'1 0'0 0'1 ... ... 0.034707
0.113556 ... ... 149'4 4'4 154'0 3800 0'1 0'0 0'1 ... ... 0.036771
0.11124 ... ... 139'4 4'4 144'0 3900 0'1 0'0 0'1 ... ... 0.039055
0.108116 ... ... 129'4 4'4 134'0 4000 0'1 -0'1 0'2 ... ... 0.041602
0.10618 ... ... 124'4 4'4 129'0 4050 0'2 0'0 0'2 ... ... 0.069366
0.103944 ... ... 119'4 4'4 124'0 4100 0'2 0'0 0'2 ... ... 0.071655
0.101361 ... ... 114'4 4'4 119'0 4150 0'2 0'0 0'2 ... ... 0.07409
0.098373 ... ... 109'4 4'4 114'0 4200 0'2 -0'1 0'3 ... ... 0.076687
0.094899 ... ... 104'4 4'4 109'0 4250 0'3 0'0 0'3 ... ... 0.103556
0.114419 ... ... 99'5 4'4 104'1 4300 0'3 0'0 0'3 ... ... 0.107321
0.111734 ... ... 94'5 4'4 99'1 4350 0'4 0'0 0'4 ... ... 0.133355
0.132242 ... ... 89'6 4'4 94'2 4400 0'5 0'0 0'5 ... ... 0.158483
0.152729 ... ... 84'7 4'4 89'3 4450 0'6 0'0 0'6 ... ... 0.18324
0.173469 ... ... 80'1 4'3 84'4 4500 0'7 -0'1 1'0 ... ... 0.207996
0.213067 ... ... 75'3 4'3 79'6 4550 1'0 -0'2 1'2 ... ... 0.233037
0.250903 ... ... 70'5 4'3 75'0 4600 1'2 -0'2 1'4 ... ... 0.273381
0.287913 ... ... 66'1 4'1 70'2 4650 1'5 -0'2 1'7 ... ... 0.325177
0.350082 ... ... 61'5 4'1 65'6 4700 2'0 -0'3 2'3 ... ... 0.373932
0.406995 ... ... 57'2 4'0 61'2 4750 2'4 -0'5 3'1 ... ... 0.430256
0.469339 ... ... 53'1 3'6 56'7 4800 3'2 -0'5 3'7 3'2 3'2 0.498683
0.541134 ... ... 49'0 3'6 52'6 4850 4'0 -0'6 4'6 ... ... 0.560311
0.610461 ... ... 45'2 3'4 48'6 4900 5'0 -1'0 6'0 ... ... 0.626956
0.676196 ... ... 41'5 3'2 44'7 4950 6'1 -1'1 7'2 ... ... 0.69003
0.740398 ... ... 38'1 3'1 41'2 5000 7'4 -1'3 8'7 ... ... 0.751376
0.799682 ... ... 34'7 3'0 37'7 5050 9'0 -1'5 10'5 ... ... 0.806013
0.850402 ... ... 32'0 2'5 34'5 5100 10'6 -1'7 12'5 ... ... 0.854988
0.893567 ... ... 29'1 2'4 31'5 5150 12'6 -2'0 14'6 ... ... 0.896561
0.928048 ... ... 26'4 2'3 28'7 5200 15'0 -2'1 17'1 18'0 18'0 0.929715
0.95337 ... ... 24'1 2'2 26'3 5250 17'3 -2'2 19'5 ... ... 0.953905
0.969592 24'0 24'0 21'6 2'2 24'0 5300 20'0 -2'2 22'2 ... ... 0.969672
0.977379 ... ... 19'6 2'0 21'6 5350 22'6 -2'3 25'1 ... ... 0.977319
0.977306 ... ... 17'6 2'0 19'6 5400 25'6 -2'3 28'1 ... ... 0.977457
0.970069 ... ... 16'0 1'7 17'7 5450 28'6 -2'5 31'3 ... ... 0.970654
0.956327 16'4 16'4 14'3 1'6 16'1 5500 32'0 -2'6 34'6 ... ... 0.957726
0.93673 ... ... 12'7 1'5 14'4 5550 35'3 -2'7 38'2 ... ... 0.939324
0.911945 ... ... 11'4 1'4 13'0 5600 38'7 -2'7 41'6 ... ... 0.91615
0.882688 ... ... 10'2 1'3 11'5 5650 42'4 -3'0 45'4 ... ... 0.88895
0.851519 10'2 10'2 9'1 1'3 10'4 5700 46'2 -3'1 49'3 ... ... 0.858529
0.816252 ... ... 8'1 1'2 9'3 5750 50'1 -3'2 53'3 ... ... 0.825768
0.779199 ... ... 7'2 1'1 8'3 5800 54'1 -3'3 57'4 ... ... 0.79163
0.741446 ... ... 6'4 1'0 7'4 5850 58'2 -3'3 61'5 ... ... 0.757154
0.704176 ... ... 5'6 1'0 6'6 5900 62'3 -3'4 65'7 ... ... 0.720005
0.664275 ... ... 5'1 0'7 6'0 5950 66'5 -3'5 70'2 ... ... 0.683816
0.626329 ... ... 4'5 0'6 5'3 6000 71'0 -3'6 74'6 ... ... 0.6498
0.586111 ... ... 4'1 0'5 4'6 6050 75'3 -3'7 79'2 ... ... 0.614218
0.549532 ... ... 3'6 0'4 4'2 6100 79'7 -3'7 83'6 ... ... 0.582325
0.511171 ... ... 3'3 0'3 3'6 6150 84'3 -4'0 88'3 ... ... 0.549406
0.478377 ... ... 3'0 0'3 3'3 6200 89'0 -4'0 93'0 ... ... 0.521755
0.452725 ... ... 2'6 0'3 3'1 6250 93'5 -4'1 97'6 ... ... 0.493682
0.418176 ... ... 2'4 0'2 2'6 6300 98'2 -4'1 102'3 ... ... 0.465038
0.391555 ... ... 2'2 0'2 2'4 6350 103'0 -4'2 107'2 ... ... 0.443515
0.364442 ... ... 2'0 0'2 2'2 6400 107'6 -4'2 112'0 ... ... 0.422031
0.347257 ... ... 1'7 0'2 2'1 6450 112'4 -4'2 116'6 ... ... 0.400505
0.319354 ... ... 1'6 0'1 1'7 6500 117'3 -4'2 121'5 ... ... 0.3876
0.302198 ... ... 1'4 0'2 1'6 6550 122'2 -4'2 126'4 ... ... 0.37505
0.285117 ... ... 1'3 0'2 1'5 6600 127'0 -4'3 131'3 ... ... 0.353807
0.268044 ... ... 1'3 0'1 1'4 6650 131'7 -4'3 136'2 ... ... 0.341719
0.250908 ... ... 1'2 0'1 1'3 6700 136'6 -4'3 141'1 ... ... 0.329877
0.233635 ... ... 1'1 0'1 1'2 6750 141'6 -4'3 146'1 ... ... 0.327694
0.229816 ... ... 1'1 0'1 1'2 6800 146'5 -4'3 151'0 ... ... 0.316421
0.212669 ... ... 1'0 0'1 1'1 6850 151'4 -4'3 155'7 ... ... 0.305322
0.195187 ... ... 1'0 0'0 1'0 6900 156'4 -4'3 160'7 ... ... 0.303942
0.192207 ... ... 0'7 0'1 1'0 6950 161'3 -4'3 165'6 ... ... 0.293293
0.189366 ... ... 0'7 0'1 1'0 7000 166'3 -4'3 170'6 ... ... 0.292305
0.172034 ... ... 0'6 0'1 0'7 7050 171'2 -4'4 175'6 ... ... 0.282043
0.1696 ... ... 0'6 0'1 0'7 7100 176'2 -4'3 180'5 ... ... 0.281397
0.151928 ... ... 0'6 0'0 0'6 7150 181'2 -4'3 185'5 ... ... 0.280818
0.149863 ... ... 0'6 0'0 0'6 7200 186'1 -4'4 190'5 ... ... 0.271128
0.147885 ... ... 0'5 0'1 0'6 7250 191'1 -4'4 195'5 ... ... 0.270832
0.145986 ... ... 0'5 0'1 0'6 7300 196'1 -4'4 200'5 ... ... 0.270583
0.128259 ... ... 0'5 0'0 0'5 7350 201'1 -4'4 205'5 ... ... 0.270377
0.126667 ... ... 0'5 0'0 0'5 7400 206'1 -4'3 210'4 ... ... 0.270211
0.125135 ... ... 0'4 0'1 0'5 7450 211'0 -4'4 215'4 ... ... 0.261386
0.123661 ... ... 0'4 0'1 0'5 7500 216'0 -4'4 220'4 ... ... 0.261436
0.105541 ... ... 0'4 0'0 0'4 7550 221'0 -4'4 225'4 ... ... 0.261513
0.104331 ... ... 0'4 0'0 0'4 7600 226'0 -4'4 230'4 ... ... 0.261614
0.102037 ... ... 0'4 0'0 0'4 7700 236'0 -4'4 240'4 ... ... 0.261887
0.099895 ... ... 0'4 0'0 0'4 7800 246'0 -4'4 250'4 ... ... 0.262242
0.080515 ... ... 0'3 0'0 0'3 7900 256'0 -4'4 260'4 ... ... 0.262668
0.078925 ... ... 0'3 0'0 0'3 8000 266'0 -4'4 270'4 ... ... 0.263158
0.077433 ... ... 0'3 0'0 0'3 8100 276'0 -4'4 280'4 ... ... 0.263704
0.076031 ... ... 0'3 0'0 0'3 8200 286'0 -4'4 290'4 ... ... 0.2643
0.074707 ... ... 0'3 0'0 0'3 8300 296'0 -4'4 300'4 ... ... 0.264941
0.073454 ... ... 0'3 0'0 0'3 8400 306'0 -4'4 310'4 ... ... 0.265621
0.054298 ... ... 0'3 -0'1 0'2 8500 316'0 -4'4 320'4 ... ... 0.266337
0.053427 ... ... 0'2 0'0 0'2 8600 326'0 -4'4 330'4 ... ... 0.267085
0.052598 ... ... 0'2 0'0 0'2 8700 336'0 -4'4 340'4 ... ... 0.267861
0.051809 ... ... 0'2 0'0 0'2 8800 346'0 -4'4 350'4 ... ... 0.268663
0.051059 ... ... 0'2 0'0 0'2 8900 356'0 -4'4 360'4 ... ... 0.269488
0.050345 ... ... 0'2 0'0 0'2 9000 366'0 -4'4 370'4 ... ... 0.270334
0.049663 ... ... 0'2 0'0 0'2 9100 376'0 -4'4 380'4 ... ... 0.271198
0.049008 ... ... 0'2 0'0 0'2 9200 386'0 -4'4 390'4 ... ... 0.272079
0.048383 ... ... 0'2 0'0 0'2 9300 396'0 -4'4 400'4 ... ... 0.272976
0.047785 ... ... 0'2 0'0 0'2 9400 406'0 -4'4 410'4 ... ... 0.273886
0.047213 ... ... 0'2 0'0 0'2 9500 416'0 -4'4 420'4 ... ... 0.274809
0.046664 ... ... 0'2 0'0 0'2 9600 426'0 -4'4 430'4 ... ... 0.275743
0.046136 ... ... 0'2 0'0 0'2 9700 436'0 -4'4 440'4 ... ... 0.276688
0.045626 ... ... 0'2 0'0 0'2 9800 446'0 -4'4 450'4 ... ... 0.277642
0.045136 ... ... 0'2 0'0 0'2 9900 456'0 -4'4 460'4 ... ... 0.278603
0.044664 ... ... 0'2 0'0 0'2 10000 466'0 -4'4 470'4 ... ... 0.279573
0.02644 ... ... 0'2 -0'1 0'1 10100 476'0 -4'4 480'4 ... ... 0.280549
0.026164 ... ... 0'2 -0'1 0'1 10200 486'0 -4'4 490'4 ... ... 0.281531
0.025899 ... ... 0'2 -0'1 0'1 10300 496'0 -4'4 500'4 ... ... 0.282519
0.022478 ... ... 0'1 0'0 0'1 12000 666'0 -4'4 670'4 ... ... 0.299719

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.