DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 300.8
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
0.004472 ... ... 230.8 0 230.8 7000 0.1 0 0.1 ... ... 0.001603
0.004747 ... ... 220.8 0 220.8 8000 0.1 0 0.1 ... ... 0.001756
0.005005 ... ... 210.8 0 210.8 9000 0.1 0 0.1 ... ... 0.001914
0.00525 ... ... 200.8 0 200.8 10000 0.1 0 0.1 ... ... 0.002081
0.005484 ... ... 190.8 0 190.8 11000 0.1 0 0.1 ... ... 0.002256
0.005708 ... ... 180.8 0 180.8 12000 0.1 0 0.1 ... ... 0.002444
0.005924 ... ... 170.8 0 170.8 13000 0.1 0 0.1 ... ... 0.002645
0.006133 ... ... 160.8 0 160.8 14000 0.1 0 0.1 ... ... 0.002863
0.006235 ... ... 155.8 0 155.8 14500 0.1 0 0.1 ... ... 0.002979
0.006335 ... ... 150.8 0 150.8 15000 0.1 0 0.1 ... ... 0.003101
0.006434 ... ... 145.8 0 145.8 15500 0.1 0 0.1 ... ... 0.003229
0.006531 ... ... 140.8 0 140.8 16000 0.1 0 0.1 ... ... 0.003364
0.006627 ... ... 135.8 0 135.8 16500 0.1 0 0.1 ... ... 0.003506
0.006722 ... ... 130.8 0 130.8 17000 0.1 0 0.1 ... ... 0.003656
0.006815 ... ... 125.8 0 125.8 17500 0.1 0 0.1 ... ... 0.003815
0.006908 ... ... 120.8 0 120.8 18000 0.1 0 0.1 ... ... 0.003984
0.006999 ... ... 115.8 0 115.8 18500 0.1 0 0.1 ... ... 0.004164
0.007089 ... ... 110.8 0 110.8 19000 0.1 0 0.1 ... ... 0.004357
0.007178 ... ... 105.8 0 105.8 19500 0.1 0 0.1 ... ... 0.004563
0.007267 ... ... 100.8 0 100.8 20000 0.1 0 0.1 ... ... 0.004786
0.007354 ... ... 95.8 0 95.8 20500 0.1 0 0.1 ... ... 0.005027
0.00744 ... ... 90.8 0 90.8 21000 0.1 0 0.1 ... ... 0.005289
0.007525 ... ... 85.8 0 85.8 21500 0.1 0 0.1 ... ... 0.005575
0.00761 ... ... 80.8 0 80.8 22000 0.1 0 0.1 ... ... 0.005888
0.007694 ... ... 75.8 0 75.8 22500 0.1 0 0.1 ... ... 0.006234
0.007777 ... ... 70.8 0 70.8 23000 0.1 0 0.1 ... ... 0.006619
0.007859 ... ... 65.8 0 65.8 23500 0.1 0 0.1 ... ... 0.00705
0.007941 ... ... 60.8 0 60.8 24000 0.1 0 0.1 ... ... 0.007537
0.008022 ... ... 55.8 0 55.8 24500 0.1 0 0.1 ... ... 0.008094
0.008102 ... ... 50.8 0 50.8 25000 0.1 0 0.1 ... ... 0.008735
0.014269 ... ... 45.9 0 45.9 25500 0.1 0 0.1 ... ... 0.009489
0.015055 ... ... 40.9 0 40.9 26000 0.1 0 0.1 ... ... 0.010386
0.016008 ... ... 35.9 0 35.9 26500 0.1 0 0.1 ... ... 0.011478
0.017205 ... ... 30.9 0 30.9 27000 0.1 0 0.1 ... ... 0.012846
0.018764 ... ... 25.9 0 25.9 27500 0.1 0 0.1 ... ... 0.014619
0.019958 ... ... 22.9 0 22.9 27800 0.1 0 0.1 ... ... 0.015967
0.020415 ... ... 21.9 0 21.9 27900 0.1 0 0.1 ... ... 0.025774
0.020906 ... ... 20.9 0 20.9 28000 0.1 0 0.1 ... ... 0.026586
0.021437 ... ... 19.9 0 19.9 28100 0.1 0 0.1 ... ... 0.027459
0.031189 ... ... 18.9 0 18.9 28200 0.1 0 0.1 ... ... 0.0284
0.032141 ... ... 17.9 0 17.9 28300 0.1 0 0.1 ... ... 0.029418
0.033179 ... ... 16.9 0 16.9 28400 0.1 0 0.1 ... ... 0.030525
0.034315 ... ... 15.9 0 15.9 28500 0.2 0 0.2 ... ... 0.040267
0.043888 ... ... 15 0 15 28600 0.1 -0.1 0.2 0.1 0.1 0.033061
0.052733 ... ... 14 0 14 28700 0.2 -0.1 0.2 0.2 0.2 0.043628
0.054845 ... ... 13 0 13 28800 0.3 0 0.3 ... ... 0.059822
0.069435 ... ... 12.1 0 12.1 28900 0.3 0 0.3 ... ... 0.068302
0.07764 ... ... 11.2 0 11.2 29000 0.4 0 0.4 ... ... 0.076692
0.090205 ... ... 10.3 0 10.3 29100 0.6 0.2 0.5 0.6 0.6 0.100427
0.105262 ... ... 9.4 0 9.4 29200 0.6 -0.1 0.6 0.8 0.6 0.101396
0.118621 ... ... 8.6 0 8.6 29300 0.7 -0.1 0.8 1 0.7 0.112737
0.132774 ... ... 7.8 0 7.8 29400 1 0 1 1.1 1 0.132543
0.146528 ... ... 7 0 7 29500 1.2 -0.1 1.2 1.5 1.2 0.144995
0.159006 ... ... 6.3 0 6.3 29600 1.5 0 1.5 1.8 1.5 0.15893
0.169602 ... ... 5.7 0 5.7 29700 1.9 0 1.9 ... ... 0.169565
0.167237 4 4 5.1 -1.1 4 29800 2.3 0 2.3 ... ... 0.177931
0.183844 ... ... 4.5 0 4.5 29900 2.7 0 2.7 ... ... 0.18384
0.186818 4.5 2.9 4 -0.8 3.3 30000 3.5 0.3 3.2 4 3.5 0.187346
0.188265 ... ... 3.6 0 3.6 30100 3.8 0 3.8 ... ... 0.188265
0.187068 ... ... 3.2 0 3.2 30200 4.4 0 4.4 ... ... 0.187069
0.182106 2.3 2.3 2.8 -0.6 2.3 30300 5 0 5 ... ... 0.183969
0.178212 2.3 2.3 2.5 -0.2 2.3 30400 5.7 0 5.7 ... ... 0.179361
0.163055 2.5 1.4 2.2 -0.8 1.4 30500 6.4 0 6.4 ... ... 0.173293
0.166296 ... ... 2 0 2 30600 7.2 0 7.2 ... ... 0.166353
0.145638 1.5 1.2 1.8 -0.6 1.2 30700 8 0 8 ... ... 0.15908
0.135442 1 1 1.6 -0.6 1 30800 8.8 0 8.8 ... ... 0.151018
0.1419 ... ... 1.4 0 1.4 30900 9.6 0 9.6 ... ... 0.142092
0.126473 1.1 0.9 1.2 -0.2 1 31000 10.4 0 10.4 ... ... 0.133761
0.124538 ... ... 1.1 0 1.1 31100 11.3 0 11.3 ... ... 0.124875
0.117036 ... ... 1 0 1 31200 12.1 0 12.1 ... ... 0.115311
0.109326 ... ... 0.9 0 0.9 31300 13 0 13 ... ... 0.107431
0.089207 0.6 0.6 0.8 -0.2 0.6 31400 14 0 14 ... ... 0.101951
0.082987 0.5 0.5 0.7 -0.2 0.5 31500 14.9 0 14.9 ... ... 0.093727
0.087422 ... ... 0.6 0 0.6 31600 15.8 0 15.8 ... ... 0.088267
0.081894 ... ... 0.6 0 0.6 31700 16.7 0 16.7 ... ... 0.079428
0.076363 ... ... 0.5 0 0.5 31800 17.7 0 17.7 ... ... 0.073803
0.066812 0.4 0.4 0.5 -0.1 0.4 31900 18.6 0 18.6 ... ... 0.068131
0.065149 ... ... 0.4 0 0.4 32000 19.6 0 19.6 ... ... 0.06652
0.045116 0.3 0.3 0.3 0 0.3 32500 24.5 0 24.5 ... ... 0.047247
0.035804 0.2 0.2 0.2 0 0.2 33000 29.4 0 29.4 ... ... 0.033138
0.027463 0.2 0.2 0.2 0 0.2 33500 34.3 0 34.3 ... ... 0.025123
0.019525 ... ... 0.1 0 0.1 34000 39.3 0 39.3 ... ... 0.023698
0.018165 ... ... 0.1 0 0.1 34500 44.3 0 44.3 ... ... 0.016817
0.017033 ... ... 0.1 0 0.1 35000 49.3 0 49.3 ... ... 0.016283
0.016072 ... ... 0.1 0 0.1 35500 54.3 0 54.3 ... ... 0.01585
0.009404 ... ... 0.1 0 0.1 36000 59.3 0 59.3 ... ... 0.015492
0.008939 ... ... 0.1 0 0.1 36500 64.2 0 64.2 ... ... 0.00979
0.008529 ... ... 0.1 0 0.1 37000 69.2 0 69.2 ... ... 0.009858
0.008167 ... ... 0.1 0 0.1 37500 74.2 0 74.2 ... ... 0.009925
0.007844 ... ... 0.1 0 0.1 38000 79.2 0 79.2 ... ... 0.009993
0.007554 ... ... 0.1 0 0.1 38500 84.2 0 84.2 ... ... 0.010059
0.007291 ... ... 0.1 0 0.1 39000 89.2 0 89.2 ... ... 0.010126
0.007053 ... ... 0.1 0 0.1 39500 94.2 0 94.2 ... ... 0.010192
0.006835 ... ... 0.1 0 0.1 40000 99.2 0 99.2 ... ... 0.010258
0.006636 ... ... 0.1 0 0.1 40500 104.2 0 104.2 ... ... 0.010323
0.006451 ... ... 0.1 0 0.1 41000 109.2 0 109.2 ... ... 0.010388
0.006281 ... ... 0.1 0 0.1 41500 114.2 0 114.2 ... ... 0.010453
0.006123 ... ... 0.1 0 0.1 42000 119.2 0 119.2 ... ... 0.010518
0.005977 ... ... 0.1 0 0.1 42500 124.2 0 124.2 ... ... 0.010582
0.005839 ... ... 0.1 0 0.1 43000 129.2 0 129.2 ... ... 0.010646
0.005711 ... ... 0.1 0 0.1 43500 134.2 0 134.2 ... ... 0.01071
0.005591 ... ... 0.1 0 0.1 44000 139.2 0 139.2 ... ... 0.010773
0.005478 ... ... 0.1 0 0.1 44500 144.2 0 144.2 ... ... 0.010836
0.005371 ... ... 0.1 0 0.1 45000 149.2 0 149.2 ... ... 0.010899
0.005271 ... ... 0.1 0 0.1 45500 154.2 0 154.2 ... ... 0.010962
0.005176 ... ... 0.1 0 0.1 46000 159.2 0 159.2 ... ... 0.011024
0.005001 ... ... 0.1 0 0.1 47000 169.2 0 169.2 ... ... 0.011147
0.004842 ... ... 0.1 0 0.1 48000 179.2 0 179.2 ... ... 0.01127
0.004699 ... ... 0.1 0 0.1 49000 189.2 0 189.2 ... ... 0.011391
0.004568 ... ... 0.1 0 0.1 50000 199.2 0 199.2 ... ... 0.011511
0.004448 ... ... 0.1 0 0.1 51000 209.2 0 209.2 ... ... 0.011631
0.004338 ... ... 0.1 0 0.1 52000 219.2 0 219.2 ... ... 0.011749
0.004236 ... ... 0.1 0 0.1 53000 229.2 0 229.2 ... ... 0.011867
0.004141 ... ... 0.1 0 0.1 54000 239.2 0 239.2 ... ... 0.011984
0.004054 ... ... 0.1 0 0.1 55000 249.2 0 249.2 ... ... 0.0121
0.003972 ... ... 0.1 0 0.1 56000 259.2 0 259.2 ... ... 0.012215
0.003895 ... ... 0.1 0 0.1 57000 269.2 0 269.2 ... ... 0.01233
0.003823 ... ... 0.1 0 0.1 58000 279.2 0 279.2 ... ... 0.012443
0.003756 ... ... 0.1 0 0.1 59000 289.2 0 289.2 ... ... 0.012556
0.003692 ... ... 0.1 0 0.1 60000 299.2 0 299.2 ... ... 0.012668
0.003633 ... ... 0.1 0 0.1 61000 309.2 0 309.2 ... ... 0.012779
0.003576 ... ... 0.1 0 0.1 62000 319.2 0 319.2 ... ... 0.01289
0.003522 ... ... 0.1 0 0.1 63000 329.2 0 329.2 ... ... 0.012999
0.003471 ... ... 0.1 0 0.1 64000 339.2 0 339.2 ... ... 0.013109
0.003423 ... ... 0.1 0 0.1 65000 349.2 0 349.2 ... ... 0.013217
0.003377 ... ... 0.1 0 0.1 66000 359.2 0 359.2 ... ... 0.013325
0.003333 ... ... 0.1 0 0.1 67000 369.2 0 369.2 ... ... 0.013432
0.003291 ... ... 0.1 0 0.1 68000 379.2 0 379.2 ... ... 0.013538
0.003252 ... ... 0.1 0 0.1 69000 389.2 0 389.2 ... ... 0.013644

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.