DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320.8
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009655 ... ... 267.6 -0.8 266.8 5400 0.1 0 0.1 ... ... 0.001891
0.009973 ... ... 263.6 -0.8 262.8 5800 0.1 0 0.1 ... ... 0.001971
0.015231 ... ... 176.6 -0.8 175.8 14500 0.1 0 0.1 ... ... 0.003984
0.015478 ... ... 171.6 -0.8 170.8 15000 0.1 0 0.1 ... ... 0.004135
0.015721 ... ... 166.6 -0.8 165.8 15500 0.1 0 0.1 ... ... 0.004293
0.015961 ... ... 161.6 -0.8 160.8 16000 0.1 0 0.1 ... ... 0.004458
0.016197 ... ... 156.6 -0.8 155.8 16500 0.1 0 0.1 ... ... 0.00463
0.01643 ... ... 151.6 -0.8 150.8 17000 0.1 0 0.1 ... ... 0.004811
0.01666 ... ... 146.6 -0.8 145.8 17500 0.1 0 0.1 ... ... 0.005001
0.016887 ... ... 141.6 -0.8 140.8 18000 0.1 0 0.1 ... ... 0.005201
0.017111 ... ... 136.6 -0.8 135.8 18500 0.1 0 0.1 ... ... 0.005412
0.017333 ... ... 131.6 -0.8 130.8 19000 0.1 0 0.1 ... ... 0.005636
0.017551 ... ... 126.6 -0.8 125.8 19500 0.1 0 0.1 ... ... 0.005873
0.017768 ... ... 121.6 -0.8 120.8 20000 0.1 0 0.1 ... ... 0.006125
0.018193 ... ... 111.6 -0.8 110.8 21000 0.1 0 0.1 ... ... 0.006683
0.018609 ... ... 101.6 -0.8 100.8 22000 0.1 -0.1 0.1 ... ... 0.007326
0.018814 ... ... 96.6 -0.8 95.8 22500 0.1 -0.1 0.1 ... ... 0.007686
0.019017 ... ... 91.7 -0.9 90.8 23000 0.1 0 0.1 ... ... 0.013261
0.023057 ... ... 86.7 -0.8 85.9 23500 0.1 -0.1 0.2 ... ... 0.013942
0.023523 ... ... 81.7 -0.8 80.9 24000 0.1 -0.1 0.2 ... ... 0.014687
0.02402 ... ... 76.7 -0.9 75.9 24500 0.2 0 0.2 ... ... 0.020453
0.028769 ... ... 71.7 -0.8 70.9 25000 0.2 -0.1 0.2 ... ... 0.021623
0.033747 ... ... 66.8 -0.8 66 25500 0.2 -0.1 0.3 ... ... 0.027698
0.035036 ... ... 61.8 -0.9 61 26000 0.3 0 0.3 ... ... 0.033929
0.040779 ... ... 56.8 -0.8 56 26500 0.3 -0.1 0.3 0.3 0.3 0.036147
0.047005 ... ... 51.9 -0.8 51.1 27000 0.3 -0.1 0.4 0.4 0.4 0.043252
0.053849 46.3 46.3 47 -0.9 46.1 27500 0.4 -0.1 0.4 ... ... 0.050917
0.054489 ... ... 46 -0.9 45.1 27600 0.4 0 0.4 ... ... 0.055847
0.059929 ... ... 44 -0.9 43.2 27800 0.4 -0.1 0.5 ... ... 0.057539
0.06543 ... ... 42 -0.8 41.2 28000 0.5 -0.1 0.5 0.5 0.5 0.063423
0.066311 ... ... 41.1 -0.9 40.2 28100 0.5 -0.1 0.5 ... ... 0.064423
0.067223 ... ... 40.1 -0.9 39.2 28200 0.5 -0.1 0.5 ... ... 0.065458
0.068168 ... ... 39.1 -0.9 38.2 28300 0.5 -0.1 0.6 0.6 0.6 0.06653
0.073065 ... ... 38.1 -0.9 37.3 28400 0.5 -0.1 0.6 ... ... 0.071649
0.074143 ... ... 37.1 -0.9 36.3 28500 0.5 -0.1 0.6 0.6 0.6 0.072853
0.075264 ... ... 36.1 -0.9 35.3 28600 0.5 -0.1 0.6 0.6 0.6 0.074102
0.080276 ... ... 35.2 -0.9 34.3 28700 0.6 -0.1 0.6 0.7 0.7 0.079308
0.081547 ... ... 34.2 -0.9 33.3 28800 0.6 -0.1 0.6 0.6 0.6 0.080708
0.082872 ... ... 33.2 -0.9 32.3 28900 0.6 -0.1 0.7 ... ... 0.082165
0.088042 34.4 28.3 32.2 -0.9 31.4 29000 0.6 -0.1 0.7 0.8 0.6 0.087504
0.089542 ... ... 31.3 -0.9 30.4 29100 0.6 -0.1 0.7 0.6 0.6 0.089136
0.094794 ... ... 30.3 -0.9 29.4 29200 0.7 -0.1 0.7 ... ... 0.094538
0.096489 ... ... 29.3 -0.9 28.4 29300 0.7 -0.1 0.8 ... ... 0.096365
0.101852 ... ... 28.3 -0.9 27.5 29400 0.7 -0.1 0.8 ... ... 0.101862
0.107214 23.9 21.8 27.4 -0.9 26.5 29500 0.7 -0.1 0.8 0.9 0.8 0.103908
0.109272 ... ... 26.4 -0.9 25.5 29600 0.8 -0.1 0.9 0.9 0.9 0.109535
0.114798 ... ... 25.5 -0.9 24.6 29700 0.8 -0.1 0.9 0.9 0.9 0.115173
0.120361 ... ... 24.5 -0.9 23.6 29800 0.9 -0.1 1 1 1 0.12084
0.125973 ... ... 23.6 -0.9 22.7 29900 0.9 -0.1 1 1.3 1.3 0.126547
0.131649 22.7 21 22.6 -0.9 21.7 30000 1 -0.1 1.1 1.4 1 0.132311
0.137403 ... ... 21.7 -0.9 20.8 30100 1 -0.1 1.1 1.4 1.4 0.138146
0.145931 ... ... 20.7 -0.9 19.9 30200 1.1 -0.1 1.2 1.5 1.2 0.144067
0.151789 ... ... 19.8 -0.9 18.9 30300 1.2 -0.1 1.3 ... ... 0.152639
0.160163 ... ... 18.9 -0.9 18 30400 1.3 -0.1 1.3 1.5 1.5 0.161035
0.168408 ... ... 18 -0.9 17.1 30500 1.4 -0.1 1.4 2 1.5 0.169295
0.178525 ... ... 17.1 -0.9 16.3 30600 1.5 -0.1 1.6 2.4 2.4 0.17745
0.188207 ... ... 16.3 -0.9 15.4 30700 1.6 -0.1 1.7 1.7 1.7 0.187314
0.195954 ... ... 15.4 -0.9 14.5 30800 1.8 -0.1 1.8 2.6 1.8 0.19678
0.206503 ... ... 14.6 -0.9 13.7 30900 1.9 -0.1 2 2 2 0.205899
0.215197 13.5 12 13.7 -0.9 12.9 31000 2.1 -0.1 2.2 3.4 2.2 0.215912
0.225673 ... ... 12.9 -0.8 12.1 31100 2.3 0 2.3 3.4 3 0.225309
0.235243 10.6 10.6 12.1 -0.8 11.4 31200 2.6 0 2.6 4.3 3.5 0.234976
0.243996 ... ... 11.4 -0.8 10.6 31300 2.8 0 2.8 2.5 2.5 0.243806
0.251986 ... ... 10.7 -0.8 9.9 31400 3.1 0.1 3.1 3.6 3.5 0.252367
0.260001 7.3 7.3 10 -0.8 9.2 31500 3.4 0.1 3.4 5.4 3.5 0.25992
0.26682 ... ... 9.3 -0.8 8.6 31600 3.8 0.1 3.7 5.5 3.1 0.267028
0.27283 6.2 6.2 8.7 -0.7 8 31700 4.2 0.2 4.1 6.5 4.1 0.272808
0.277361 5.8 5.8 8.1 -0.7 7.4 31800 4.6 0.2 4.5 4 4 0.277352
0.280732 ... ... 7.5 -0.6 6.9 31900 5.1 0.2 4.9 ... ... 0.28073
0.282835 6.7 4.5 7 -0.7 6.3 32000 5.5 0.2 5.4 8 5.4 0.282835
0.283665 ... ... 6.4 -0.6 5.8 32100 6 0.2 5.8 ... ... 0.283665
0.283196 ... ... 6 -0.7 5.3 32200 6.5 0.2 6.4 ... ... 0.283197
0.281437 3.5 3.5 5.5 -0.7 4.9 32300 7.1 0.2 6.9 ... ... 0.281441
0.278467 4.5 4.5 5.1 -0.7 4.5 32400 7.7 0.2 7.5 ... ... 0.27848
0.274445 4.4 2.9 4.7 -0.6 4.1 32500 8.3 0.2 8.1 9.5 7 0.274474
0.269317 3.7 3.7 4.4 -0.6 3.8 32600 9 0.2 8.8 ... ... 0.269372
0.263038 3.8 2.7 4 -0.6 3.4 32700 9.6 0.2 9.4 ... ... 0.26313
0.25606 3.1 3.1 3.7 -0.6 3.1 32800 10.3 0.2 10.1 ... ... 0.255662
0.248034 2.4 2 3.4 -0.6 2.8 32900 11 0.2 10.8 ... ... 0.248245
0.239724 4 1.9 3.2 -0.6 2.6 33000 11.8 0.3 11.5 ... ... 0.240018
0.231554 3.5 1.9 2.9 -0.6 2.4 33100 12.6 0.3 12.3 14.6 14.6 0.23194
0.22278 2.1 2.1 ... ... 2.2 33200 13.4 ... ... ... ... 0.223277
0.213343 1.9 1.7 ... ... 2 33300 14.2 ... ... ... ... 0.213976
0.20316 1.8 1.7 ... ... 1.8 33400 15 ... ... ... ... 0.203957
0.193989 2 1.3 2.1 -0.5 1.6 33500 15.8 0.4 15.5 ... ... 0.194954
0.184345 1.5 1.5 ... ... 1.5 33600 16.7 ... ... ... ... 0.185505
0.176441 ... ... ... ... 1.4 33700 17.5 ... ... ... ... 0.175541
0.165888 ... ... ... ... 1.2 33800 18.4 ... ... ... ... 0.167489
0.151597 1.2 1 1.4 -0.4 1.1 34000 20.2 0.5 19.8 ... ... 0.150773
0.119607 0.8 0.8 1 -0.2 0.8 34500 24.9 0.6 24.3 ... ... 0.119239
0.094495 0.7 0.5 0.7 -0.2 0.6 35000 29.7 0.7 29.1 ... ... 0.094874
0.078724 0.6 0.6 0.6 -0.1 0.5 35500 34.6 0.7 33.9 ... ... 0.080009
0.063781 0.6 0.4 0.5 -0.1 0.4 36000 39.5 0.7 38.8 ... ... 0.066145
0.054678 ... ... 0.4 -0.1 0.3 36500 44.5 0.8 43.7 ... ... 0.058088
0.046179 ... ... 0.4 -0.1 0.3 37000 49.4 0.8 48.7 ... ... 0.050729
0.038037 ... ... 0.3 -0.1 0.2 37500 54.4 0.7 53.7 ... ... 0.043871
0.036189 0.3 0.3 0.3 -0.1 0.2 38000 59.3 0.7 58.6 62.1 62.1 0.037352
0.027413 0.2 0.1 0.2 -0.1 0.2 39000 69.3 0.8 68.6 ... ... 0.036152
0.019213 0.1 0.1 0.2 -0.1 0.1 40000 79.3 0.8 78.5 76.5 76.5 0.030454
0.017909 0.1 0.1 0.2 -0.1 0.1 41000 89.2 0.8 88.5 ... ... 0.025369
0.010224 ... ... 0.1 -0.1 0.1 42000 99.2 0.8 98.4 ... ... 0.025682
0.009643 ... ... 0.1 -0.1 0.1 43000 109.2 0.8 108.4 ... ... 0.025992
0.009148 ... ... 0.1 0 0.1 44000 119.2 0.8 118.4 ... ... 0.026299
0.008719 ... ... 0.1 0 0.1 45000 129.2 0.8 128.4 ... ... 0.026603
0.008343 ... ... 0.1 0 0.1 46000 139.2 0.8 138.4 ... ... 0.026904
0.008012 ... ... 0.1 0 0.1 47000 149.2 0.8 148.4 ... ... 0.027202
0.007717 ... ... 0.1 0 0.1 48000 159.2 0.8 158.4 ... ... 0.027497
0.007452 ... ... 0.1 0 0.1 49000 169.2 0.8 168.4 ... ... 0.02779
0.007213 ... ... 0.1 0 0.1 50000 179.2 0.8 178.4 ... ... 0.028081
0.006996 ... ... 0.1 0 0.1 51000 189.2 0.8 188.4 ... ... 0.028369
0.006798 ... ... 0.1 0 0.1 52000 199.2 0.8 198.4 ... ... 0.028654
0.006616 ... ... 0.1 0 0.1 53000 209.2 0.8 208.4 ... ... 0.028938
0.006449 ... ... 0.1 0 0.1 54000 219.2 0.8 218.4 ... ... 0.029219
0.006296 ... ... 0.1 0 0.1 55000 229.2 0.8 228.4 ... ... 0.029498
0.006153 ... ... 0.1 0 0.1 56000 239.2 0.8 238.4 ... ... 0.029774
0.00602 ... ... 0.1 0 0.1 57000 249.2 0.8 248.4 ... ... 0.030049
0.005896 ... ... 0.1 0 0.1 58000 259.2 0.8 258.4 ... ... 0.030322
0.005781 ... ... 0.1 0 0.1 59000 269.2 0.8 268.4 ... ... 0.030592

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.