DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'2
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 ... ... 239'6 3'0 242'6 2900 0'1 0'0 0'1 ... ... 0.012328
0 ... ... 229'6 3'0 232'6 3000 0'1 0'0 0'1 ... ... 0.012897
0 ... ... 219'6 3'0 222'6 3100 0'1 0'0 0'1 ... ... 0.0135
0 ... ... 209'6 3'0 212'6 3200 0'1 0'0 0'1 ... ... 0.014145
0 ... ... 199'6 3'0 202'6 3300 0'1 0'0 0'1 ... ... 0.014833
0 ... ... 189'6 3'0 192'6 3400 0'1 0'0 0'1 ... ... 0.015572
0 ... ... 179'6 3'0 182'6 3500 0'1 0'0 0'1 ... ... 0.016369
0 ... ... 169'6 3'0 172'6 3600 0'1 0'0 0'1 ... ... 0.01723
0 ... ... 159'6 3'0 162'6 3700 0'1 0'0 0'1 ... ... 0.018167
0 ... ... 149'6 3'0 152'6 3800 0'1 0'0 0'1 ... ... 0.01919
0 ... ... 139'6 3'0 142'6 3900 0'1 0'0 0'1 ... ... 0.020315
0 ... ... 129'6 3'0 132'6 4000 0'1 0'0 0'1 ... ... 0.02156
0 ... ... 124'6 3'0 127'6 4050 0'1 0'0 0'1 ... ... 0.022233
0 ... ... 119'6 3'0 122'6 4100 0'1 0'0 0'1 ... ... 0.022945
0 ... ... 114'6 3'0 117'6 4150 0'1 0'0 0'1 ... ... 0.023701
0 ... ... 109'6 3'0 112'6 4200 0'1 0'0 0'1 ... ... 0.024503
0 ... ... 104'6 3'0 107'6 4250 0'1 0'0 0'1 ... ... 0.025357
0 ... ... 99'6 3'0 102'6 4300 0'1 0'0 0'1 ... ... 0.026268
0 ... ... 94'6 3'0 97'6 4350 0'1 0'0 0'1 ... ... 0.027245
0 ... ... 89'6 3'0 92'6 4400 0'1 0'0 0'1 ... ... 0.028292
0 ... ... 84'6 3'0 87'6 4450 0'1 0'0 0'1 ... ... 0.029421
0 ... ... 79'6 3'0 82'6 4500 0'1 0'0 0'1 ... ... 0.030644
0 ... ... 74'6 3'0 77'6 4550 0'1 0'0 0'1 ... ... 0.031967
0 ... ... 69'7 2'7 72'6 4600 0'1 -0'1 0'2 ... ... 0.033414
0 ... ... 64'7 2'7 67'6 4650 0'1 -0'1 0'2 ... ... 0.035001
0 ... ... 60'0 2'6 62'6 4700 0'1 -0'1 0'2 ... ... 0.036745
0 ... ... 55'1 2'6 57'7 4750 0'1 -0'2 0'3 ... ... 0.038686
0 ... ... 50'2 2'6 53'0 4800 0'2 -0'2 0'4 ... ... 0.064372
0 ... ... 45'3 2'6 48'1 4850 0'3 -0'3 0'6 ... ... 0.087371
0 ... ... 40'6 2'4 43'2 4900 0'5 -0'4 1'1 ... ... 0.124249
0 ... ... 36'2 2'2 38'4 4950 0'7 -0'6 1'5 ... ... 0.15752
0 30'7 30'7 32'0 2'0 34'0 5000 1'3 -0'7 2'2 ... ... 0.208272
0 ... ... 27'7 1'6 29'5 5050 2'0 -1'2 3'2 ... ... 0.259484
0 ... ... 24'1 1'4 25'5 5100 1'5 -1'2 2'7 1'5 1'5 0.252414
0.282104 33'0 33'0 21'6 11'2 33'0 5150 4'0 -2'0 6'0 ... ... 0.368215
0.345832 28'7 28'7 18'3 10'4 28'7 5200 2'7 -2'6 5'5 2'7 2'7 0.353298
0.412338 25'2 25'2 15'2 10'0 25'2 5250 7'4 -2'5 10'1 11'0 7'4 0.464207
0 10'3 10'3 12'3 0'1 12'4 5300 6'0 -3'6 9'6 6'0 6'0 0.469715
0 9'6 9'4 10'2 0'0 10'2 5350 12'4 -3'0 15'4 17'0 16'0 0.522406
0.532789 16'4 9'4 8'3 8'1 16'4 5400 9'5 -6'0 15'5 13'3 9'5 0.531793
0.544534 14'1 14'1 6'6 7'3 14'1 5450 19'0 -3'2 22'2 24'1 24'1 0.544436
0.544192 12'0 12'0 5'4 6'4 12'0 5500 22'5 -3'3 26'0 ... ... 0.545626
0.500245 ... ... 4'6 -0'3 4'3 5550 26'5 -3'2 29'7 ... ... 0.542608
0.507178 7'4 4'4 3'4 4'0 7'4 5600 30'6 -3'2 34'0 ... ... 0.536782
0.400651 ... ... 3'1 -0'3 2'6 5650 35'0 -3'3 38'3 ... ... 0.529164
0.353276 ... ... 2'4 -0'2 2'2 5700 39'3 -3'3 42'6 ... ... 0.520534
0.303146 1'6 1'6 2'1 -0'3 1'6 5750 43'7 -3'3 47'2 ... ... 0.511505
0.258449 ... ... 1'6 -0'3 1'3 5800 48'4 -3'3 51'7 ... ... 0.502562
0.222813 ... ... 1'3 -0'2 1'1 5850 53'2 -3'3 56'5 ... ... 0.494083
0.299591 2'4 2'3 0'7 1'5 2'4 5900 58'1 -3'2 61'3 ... ... 0.486353
0.163495 ... ... 1'0 -0'2 0'6 5950 62'7 -3'2 66'1 ... ... 0.47813
0.141017 ... ... 0'7 -0'2 0'5 6000 67'6 -3'2 71'0 ... ... 0.470825
0.118606 ... ... 0'6 -0'2 0'4 6050 72'6 -3'1 75'7 ... ... 0.464586
0.197006 1'3 1'3 0'4 0'7 1'3 6100 77'5 -3'1 80'6 ... ... 0.457804
0.091711 ... ... 0'5 -0'2 0'3 6150 82'4 -3'2 85'6 ... ... 0.451246
0.088194 ... ... 0'4 -0'1 0'3 6200 87'4 -3'1 90'5 ... ... 0.445833
0.085028 ... ... 0'4 -0'1 0'3 6250 92'4 -3'1 95'5 ... ... 0.44068
0.063432 ... ... 0'3 -0'1 0'2 6300 97'3 -3'1 100'4 ... ... 0.434795
0.061322 ... ... 0'3 -0'1 0'2 6350 102'3 -3'1 105'4 ... ... 0.430092
0.059394 ... ... 0'3 -0'1 0'2 6400 107'3 -3'1 110'4 ... ... 0.425601
0.057626 ... ... 0'3 -0'1 0'2 6450 112'3 -3'0 115'3 ... ... 0.421308
0.055993 ... ... 0'3 -0'1 0'2 6500 117'3 -3'0 120'3 ... ... 0.417199
0.054481 ... ... 0'2 0'0 0'2 6550 122'3 -3'0 125'3 ... ... 0.413265
0.05308 ... ... 0'2 0'0 0'2 6600 127'3 -3'0 130'3 ... ... 0.409491
0.051774 ... ... 0'2 0'0 0'2 6650 132'3 -3'0 135'3 ... ... 0.40587
0.050553 ... ... 0'2 0'0 0'2 6700 137'2 -3'1 140'3 ... ... 0.401302
0.04941 ... ... 0'2 0'0 0'2 6750 142'2 -3'1 145'3 ... ... 0.397949
0.029921 ... ... 0'2 -0'1 0'1 6800 147'2 -3'1 150'3 ... ... 0.394723
0.029261 ... ... 0'2 -0'1 0'1 6850 152'2 -3'0 155'2 ... ... 0.391616
0.02864 ... ... 0'2 -0'1 0'1 6900 157'2 -3'0 160'2 ... ... 0.388622
0.028054 ... ... 0'2 -0'1 0'1 6950 162'2 -3'0 165'2 ... ... 0.385734
0.027501 ... ... 0'2 -0'1 0'1 7000 167'2 -3'0 170'2 ... ... 0.382947
0.026978 ... ... 0'2 -0'1 0'1 7050 172'2 -3'0 175'2 ... ... 0.380256
0.026481 ... ... 0'2 -0'1 0'1 7100 177'2 -3'0 180'2 ... ... 0.377654
0.026009 ... ... 0'1 0'0 0'1 7150 182'2 -3'0 185'2 ... ... 0.375138
0.025561 ... ... 0'1 0'0 0'1 7200 187'2 -3'0 190'2 ... ... 0.372703
0.025134 ... ... 0'1 0'0 0'1 7250 192'2 -3'0 195'2 ... ... 0.370346
0.024727 ... ... 0'1 0'0 0'1 7300 197'2 -3'0 200'2 ... ... 0.368062
0.024337 ... ... 0'1 0'0 0'1 7350 202'2 -3'0 205'2 ... ... 0.365848
0.023963 ... ... 0'1 0'0 0'1 7400 207'2 -3'0 210'2 ... ... 0.363701
0.023608 ... ... 0'1 0'0 0'1 7450 212'2 -3'0 215'2 ... ... 0.361617
0.023268 ... ... 0'1 0'0 0'1 7500 217'2 -3'0 220'2 ... ... 0.359594
0.022941 ... ... 0'1 0'0 0'1 7550 222'2 -3'0 225'2 ... ... 0.357629
0.022628 ... ... 0'1 0'0 0'1 7600 227'2 -3'0 230'2 ... ... 0.355719
0.022034 ... ... 0'1 0'0 0'1 7700 237'2 -3'0 240'2 ... ... 0.352057
0.021485 ... ... 0'1 0'0 0'1 7800 247'2 -3'0 250'2 ... ... 0.34859
0.020975 ... ... 0'1 0'0 0'1 7900 257'2 -3'0 260'2 ... ... 0.345303
0.020501 ... ... 0'1 0'0 0'1 8000 267'2 -3'0 270'2 ... ... 0.34218
0.020056 ... ... 0'1 0'0 0'1 8100 277'2 -3'0 280'2 ... ... 0.339211
0.019639 ... ... 0'1 0'0 0'1 8200 287'2 -3'0 290'2 ... ... 0.336384
0.019249 ... ... 0'1 0'0 0'1 8300 297'2 -3'0 300'2 ... ... 0.333688
0.01888 ... ... 0'1 0'0 0'1 8400 307'2 -3'0 310'2 ... ... 0.331116
0.018532 ... ... 0'1 0'0 0'1 8500 317'2 -3'0 320'2 ... ... 0.328657
0.018204 ... ... 0'1 0'0 0'1 8600 327'2 -3'0 330'2 ... ... 0.326305
0.017894 ... ... 0'1 0'0 0'1 8700 337'2 -3'0 340'2 ... ... 0.324053
0.017601 ... ... 0'1 0'0 0'1 8800 347'2 -3'0 350'2 ... ... 0.321895
0.017321 ... ... 0'1 0'0 0'1 8900 357'2 -3'0 360'2 ... ... 0.319825
0.017054 ... ... 0'1 0'0 0'1 9000 367'2 -3'0 370'2 ... ... 0.317837
0.016801 ... ... 0'1 0'0 0'1 9100 377'2 -3'0 380'2 ... ... 0.315927
0.016559 ... ... 0'1 0'0 0'1 9200 387'2 -3'0 390'2 ... ... 0.314091
0.016329 ... ... 0'1 0'0 0'1 9300 397'2 -3'0 400'2 ... ... 0.312324
0.016109 ... ... 0'1 0'0 0'1 9400 407'2 -3'0 410'2 ... ... 0.310622
0.015898 ... ... 0'1 0'0 0'1 9500 417'2 -3'0 420'2 ... ... 0.308982
0.015695 ... ... 0'1 0'0 0'1 9600 427'2 -3'0 430'2 ... ... 0.307402
0.015502 ... ... 0'1 0'0 0'1 9700 437'2 -3'0 440'2 ... ... 0.305876
0.015316 ... ... 0'1 0'0 0'1 9800 447'2 -3'0 450'2 ... ... 0.304404
0.015137 ... ... 0'1 0'0 0'1 9900 457'2 -3'0 460'2 ... ... 0.302982
0.014966 ... ... 0'1 0'0 0'1 10000 467'2 -3'0 470'2 ... ... 0.301607
0.0148 ... ... 0'1 0'0 0'1 10100 477'2 -3'0 480'2 ... ... 0.300278
0.01464 ... ... 0'1 0'0 0'1 10200 487'2 -3'0 490'2 ... ... 0.298993
0.014486 ... ... 0'1 0'0 0'1 10300 497'2 -3'0 500'2 ... ... 0.297749
0.012512 ... ... 0'1 0'0 0'1 12000 667'2 -3'0 670'2 ... ... 0.281462

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.