DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 531'2
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
0.13322 ... ... 244'0 -2'6 241'2 2900 0'1 0'0 0'1 ... ... 0.022894
0.135478 ... ... 234'0 -2'6 231'2 3000 0'1 0'0 0'1 ... ... 0.023994
0.1377 ... ... 224'0 -2'6 221'2 3100 0'1 0'0 0'1 ... ... 0.025168
0.139886 ... ... 214'0 -2'6 211'2 3200 0'1 0'0 0'1 ... ... 0.026423
0.142039 ... ... 204'0 -2'6 201'2 3300 0'1 0'0 0'1 ... ... 0.027774
0.14416 ... ... 194'0 -2'6 191'2 3400 0'1 0'0 0'1 ... ... 0.029231
0.146251 ... ... 184'0 -2'6 181'2 3500 0'1 0'0 0'1 ... ... 0.030809
0.148312 ... ... 174'0 -2'6 171'2 3600 0'1 0'0 0'1 ... ... 0.032532
0.150346 ... ... 164'0 -2'6 161'2 3700 0'1 0'0 0'1 ... ... 0.034417
0.152353 ... ... 154'0 -2'6 151'2 3800 0'1 0'0 0'1 ... ... 0.036497
0.154335 ... ... 144'0 -2'6 141'2 3900 0'1 0'0 0'1 ... ... 0.038801
0.156292 ... ... 134'0 -2'6 131'2 4000 0'1 0'0 0'1 ... ... 0.041382
0.157261 ... ... 129'0 -2'6 126'2 4050 0'2 0'0 0'2 ... ... 0.068983
0.158225 ... ... 124'0 -2'6 121'2 4100 0'2 0'0 0'2 ... ... 0.071306
0.159183 ... ... 119'0 -2'6 116'2 4150 0'2 0'0 0'2 ... ... 0.073781
0.160135 ... ... 114'0 -2'6 111'2 4200 0'2 0'0 0'2 ... ... 0.076426
0.161082 ... ... 109'0 -2'6 106'2 4250 0'3 0'0 0'3 ... ... 0.103216
0.177606 ... ... 104'1 -2'6 101'3 4300 0'3 0'0 0'3 ... ... 0.107059
0.179413 ... ... 99'1 -2'6 96'3 4350 0'4 0'0 0'4 ... ... 0.133073
0.197247 ... ... 94'2 -2'6 91'4 4400 0'5 0'0 0'5 ... ... 0.15822
0.215648 ... ... 89'3 -2'6 86'5 4450 0'6 0'0 0'6 ... ... 0.183036
0.234745 ... ... 84'4 -2'6 81'6 4500 0'7 0'0 0'7 ... ... 0.207898
0.254673 ... ... 79'6 -2'7 76'7 4550 1'0 0'0 1'0 ... ... 0.233101
0.289188 ... ... 75'0 -2'7 72'1 4600 1'2 0'0 1'2 ... ... 0.273573
0.335582 ... ... 70'2 -2'6 67'4 4650 1'5 0'0 1'5 ... ... 0.325465
0.390418 ... ... 65'6 -2'6 63'0 4700 2'0 0'0 2'0 ... ... 0.37439
0.450467 ... ... 61'2 -2'5 58'5 4750 2'5 0'1 2'4 ... ... 0.439714
0.513051 ... ... 56'7 -2'4 54'3 4800 3'3 0'1 3'2 3'3 3'0 0.50632
0.576042 ... ... 52'6 -2'4 50'2 4850 4'2 0'2 4'0 ... ... 0.572259
0.641979 ... ... 48'6 -2'3 46'3 4900 5'3 0'3 5'0 ... ... 0.640309
0.70325 ... ... 44'7 -2'2 42'5 4950 6'5 0'4 6'1 ... ... 0.702912
0.761484 ... ... 41'2 -2'1 39'1 5000 8'0 0'4 7'4 ... ... 0.759638
0.813959 ... ... 37'7 -2'0 35'7 5050 9'6 0'6 9'0 ... ... 0.813164
0.857929 ... ... 34'5 -1'7 32'6 5100 11'5 0'7 10'6 ... ... 0.857705
0.894137 ... ... 31'5 -1'6 29'7 5150 13'6 1'0 12'6 ... ... 0.894166
0.921787 ... ... 28'7 -1'5 27'2 5200 16'1 1'1 15'0 ... ... 0.921866
0.940604 ... ... 26'3 -1'5 24'6 5250 18'4 1'1 17'3 ... ... 0.940583
0.951085 22'2 22'2 24'0 -1'5 22'3 5300 21'1 1'1 20'0 ... ... 0.951086
0.953622 20'1 20'1 21'6 -1'4 20'2 5350 24'0 1'2 22'6 ... ... 0.953624
0.948732 ... ... 19'6 -1'4 18'2 5400 27'0 1'2 25'6 ... ... 0.94879
0.936935 ... ... 17'7 -1'4 16'3 5450 30'1 1'3 28'6 ... ... 0.93717
0.919282 16'1 16'1 16'1 -1'3 14'6 5500 33'3 1'3 32'0 ... ... 0.919331
0.896379 ... ... 14'4 -1'2 13'2 5550 36'7 1'4 35'3 ... ... 0.896702
0.868977 ... ... 13'0 -1'1 11'7 5600 40'3 1'4 38'7 ... ... 0.868576
0.837884 ... ... 11'5 -1'0 10'5 5650 44'1 1'5 42'4 ... ... 0.837823
0.803985 9'6 9'6 10'4 -1'0 9'4 5700 48'0 1'6 46'2 ... ... 0.804512
0.76565 ... ... 9'3 -1'0 8'3 5750 51'7 1'6 50'1 ... ... 0.767074
0.728647 ... ... 8'3 -0'7 7'4 5800 56'0 1'7 54'1 ... ... 0.73126
0.692054 ... ... 7'4 -0'6 6'6 5850 60'1 1'7 58'2 ... ... 0.692515
0.652873 ... ... 6'6 -0'6 6'0 5900 64'3 2'0 62'3 ... ... 0.654649
0.615563 ... ... 6'0 -0'5 5'3 5950 68'6 2'1 66'5 ... ... 0.618981
0.576036 ... ... 5'3 -0'5 4'6 6000 73'1 2'1 71'0 ... ... 0.581504
0.540048 ... ... 4'6 -0'4 4'2 6050 77'5 2'2 75'3 ... ... 0.54787
0.509123 ... ... 4'2 -0'3 3'7 6100 82'1 2'2 79'7 ... ... 0.512972
0.477438 ... ... 3'6 -0'2 3'4 6150 86'6 2'3 84'3 ... ... 0.483692
0.444757 ... ... 3'3 -0'2 3'1 6200 91'3 2'3 89'0 ... ... 0.453809
0.419348 ... ... 3'1 -0'2 2'7 6250 96'1 2'4 93'5 ... ... 0.431275
0.393681 ... ... 2'6 -0'1 2'5 6300 100'7 2'5 98'2 ... ... 0.40879
0.36761 ... ... 2'4 -0'1 2'3 6350 105'5 2'5 103'0 ... ... 0.386257
0.340964 ... ... 2'2 -0'1 2'1 6400 110'3 2'5 107'6 ... ... 0.363576
0.324251 ... ... 2'1 -0'1 2'0 6450 115'1 2'5 112'4 ... ... 0.340636
0.296649 ... ... 1'7 -0'1 1'6 6500 120'0 2'5 117'3 ... ... 0.327516
0.27984 ... ... 1'6 -0'1 1'5 6550 124'7 2'5 122'2 ... ... 0.314688
0.263047 ... ... 1'5 -0'1 1'4 6600 129'6 2'6 127'0 ... ... 0.302113
0.246201 ... ... 1'4 -0'1 1'3 6650 134'5 2'6 131'7 ... ... 0.289758
0.242047 ... ... 1'3 0'0 1'3 6700 139'4 2'6 136'6 ... ... 0.277587
0.225437 ... ... 1'2 0'0 1'2 6750 144'3 2'5 141'6 ... ... 0.265572
0.208599 ... ... 1'2 -0'1 1'1 6800 149'3 2'6 146'5 ... ... 0.264686
0.205329 ... ... 1'1 0'0 1'1 6850 154'2 2'6 151'4 ... ... 0.253135
0.188483 ... ... 1'0 0'0 1'0 6900 159'2 2'6 156'4 ... ... 0.252662
0.185669 ... ... 1'0 0'0 1'0 6950 164'1 2'6 161'3 ... ... 0.241506
0.182983 ... ... 1'0 0'0 1'0 7000 169'1 2'6 166'3 ... ... 0.241391
0.166257 ... ... 0'7 0'0 0'7 7050 174'0 2'6 171'2 ... ... 0.230571
0.163954 ... ... 0'7 0'0 0'7 7100 179'0 2'6 176'2 ... ... 0.230771
0.161749 ... ... 0'6 0'1 0'7 7150 184'0 2'6 181'2 ... ... 0.230996
0.14493 ... ... 0'6 0'0 0'6 7200 189'0 2'7 186'1 ... ... 0.231244
0.143053 ... ... 0'6 0'0 0'6 7250 193'7 2'6 191'1 ... ... 0.221205
0.141251 ... ... 0'6 0'0 0'6 7300 198'7 2'6 196'1 ... ... 0.221703
0.139519 ... ... 0'5 0'1 0'6 7350 203'7 2'6 201'1 ... ... 0.22221
0.122595 ... ... 0'5 0'0 0'5 7400 208'7 2'6 206'1 ... ... 0.222724
0.121139 ... ... 0'5 0'0 0'5 7450 213'7 2'7 211'0 ... ... 0.223246
0.119738 ... ... 0'5 0'0 0'5 7500 218'7 2'7 216'0 ... ... 0.223774
0.118385 ... ... 0'4 0'1 0'5 7550 223'6 2'6 221'0 ... ... 0.21476
0.11708 ... ... 0'4 0'1 0'5 7600 228'6 2'6 226'0 ... ... 0.215473
0.114606 ... ... 0'4 0'1 0'5 7700 238'6 2'6 236'0 ... ... 0.216895
0.096816 ... ... 0'4 0'0 0'4 7800 248'6 2'6 246'0 ... ... 0.218307
0.094903 ... ... 0'3 0'1 0'4 7900 258'6 2'6 256'0 ... ... 0.21971
0.09311 ... ... 0'3 0'1 0'4 8000 268'6 2'6 266'0 ... ... 0.221105
0.091424 ... ... 0'3 0'1 0'4 8100 278'6 2'6 276'0 ... ... 0.222492
0.073762 ... ... 0'3 0'0 0'3 8200 288'6 2'6 286'0 ... ... 0.22387
0.072495 ... ... 0'3 0'0 0'3 8300 298'6 2'6 296'0 ... ... 0.22524
0.071296 ... ... 0'3 0'0 0'3 8400 308'6 2'6 306'0 ... ... 0.226602
0.070161 ... ... 0'2 0'1 0'3 8500 318'6 2'6 316'0 ... ... 0.227957
0.069084 ... ... 0'2 0'1 0'3 8600 328'6 2'6 326'0 ... ... 0.229303
0.068061 ... ... 0'2 0'1 0'3 8700 338'6 2'6 336'0 ... ... 0.230642
0.067085 ... ... 0'2 0'1 0'3 8800 348'6 2'6 346'0 ... ... 0.231973
0.066157 ... ... 0'2 0'1 0'3 8900 358'6 2'6 356'0 ... ... 0.233297
0.048915 ... ... 0'2 0'0 0'2 9000 368'6 2'6 366'0 ... ... 0.234614
0.04826 ... ... 0'2 0'0 0'2 9100 378'6 2'6 376'0 ... ... 0.235924
0.047631 ... ... 0'2 0'0 0'2 9200 388'6 2'6 386'0 ... ... 0.237227
0.047031 ... ... 0'2 0'0 0'2 9300 398'6 2'6 396'0 ... ... 0.238523
0.046457 ... ... 0'2 0'0 0'2 9400 408'6 2'6 406'0 ... ... 0.239812
0.045907 ... ... 0'2 0'0 0'2 9500 418'6 2'6 416'0 ... ... 0.241095
0.045378 ... ... 0'2 0'0 0'2 9600 428'6 2'6 426'0 ... ... 0.242371
0.04487 ... ... 0'2 0'0 0'2 9700 438'6 2'6 436'0 ... ... 0.24364
0.044379 ... ... 0'2 0'0 0'2 9800 448'6 2'6 446'0 ... ... 0.244904
0.043908 ... ... 0'2 0'0 0'2 9900 458'6 2'6 456'0 ... ... 0.246161
0.043454 ... ... 0'2 0'0 0'2 10000 468'6 2'6 466'0 ... ... 0.247411
0.043016 ... ... 0'1 0'1 0'2 10100 478'6 2'6 476'0 ... ... 0.248656
0.042594 ... ... 0'1 0'1 0'2 10200 488'6 2'6 486'0 ... ... 0.249895
0.042187 ... ... 0'1 0'1 0'2 10300 498'6 2'6 496'0 ... ... 0.251128
0.0219 ... ... 0'1 0'0 0'1 12000 668'6 2'6 666'0 ... ... 0.271249

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.