DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 294.5
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.00337 ... ... 144.1 10.4 154.5 14000 0.1 0 0.1 ... ... 0.002174
0.003425 ... ... 139.1 10.4 149.5 14500 0.1 0 0.1 ... ... 0.002264
0.00348 ... ... 134.1 10.4 144.5 15000 0.1 0 0.1 ... ... 0.00236
0.003534 ... ... 129.1 10.4 139.5 15500 0.1 0 0.1 ... ... 0.00246
0.003588 ... ... 124.1 10.4 134.5 16000 0.1 0 0.1 ... ... 0.002565
0.00364 ... ... 119.1 10.4 129.5 16500 0.1 0 0.1 ... ... 0.002677
0.003692 ... ... 114.1 10.4 124.5 17000 0.1 0 0.1 ... ... 0.002795
0.003743 ... ... 109.1 10.4 119.5 17500 0.1 0 0.1 ... ... 0.002921
0.003794 ... ... 104.1 10.4 114.5 18000 0.1 0 0.1 ... ... 0.003055
0.003844 ... ... 99.1 10.4 109.5 18500 0.1 0 0.1 ... ... 0.003199
0.003893 ... ... 94.1 10.4 104.5 19000 0.1 0 0.1 ... ... 0.003353
0.003942 ... ... 89.1 10.4 99.5 19500 0.1 0 0.1 ... ... 0.003519
0.003991 ... ... 84.1 10.4 94.5 20000 0.1 0 0.1 ... ... 0.003699
0.004039 ... ... 79.1 10.4 89.5 20500 0.1 0 0.1 ... ... 0.003895
0.004086 ... ... 74.1 10.4 84.5 21000 0.1 0 0.1 ... ... 0.004109
0.004133 ... ... 69.1 10.4 79.5 21500 0.1 0 0.1 ... ... 0.004344
0.00418 ... ... 64.1 10.4 74.5 22000 0.1 0 0.1 ... ... 0.004604
0.004226 ... ... 59.1 10.4 69.5 22500 0.1 0 0.1 ... ... 0.004894
0.004271 ... ... 54.1 10.4 64.5 23000 0.1 0 0.1 ... ... 0.005219
0.008099 ... ... 49.2 10.4 59.6 23500 0.1 0 0.1 ... ... 0.005587
0.008485 ... ... 44.2 10.4 54.6 24000 0.1 0 0.1 ... ... 0.006008
0.008929 ... ... 39.2 10.4 49.6 24500 0.1 0 0.1 ... ... 0.006496
0.009451 ... ... 34.2 10.4 44.6 25000 0.1 0 0.1 ... ... 0.007071
0.010075 ... ... 29.2 10.4 39.6 25500 0.1 0 0.1 ... ... 0.00776
0.010841 ... ... 24.2 10.4 34.6 26000 0.1 0 0.1 ... ... 0.008602
0.011809 ... ... 19.2 10.4 29.6 26500 0.1 0 0.1 0.1 0.1 0.015298
0.023596 ... ... 14.3 10.4 24.7 27000 0.2 -0.1 0.2 0.1 0.1 0.022332
0.035371 ... ... 9.7 10.1 19.8 27500 0.3 -0.3 0.6 0.3 0.2 0.034517
0.057608 15 12.8 5.9 9.2 15 28000 0.5 -1.3 1.8 0.9 0.5 0.057173
0.094779 11.2 5.5 3.2 7.6 10.8 28500 1.3 -2.9 4.1 3 1.1 0.09466
0.126609 7.2 3 1.7 5.6 7.3 29000 2.8 -4.9 7.6 5.4 2.4 0.126598
0.1374 4.9 1.5 0.9 3.7 4.6 29500 5.1 -6.7 11.8 5.1 4.9 0.1374
0.126601 3 1 0.5 2.4 2.9 30000 8.4 -8.1 16.4 8.3 8.3 0.126616
0.105044 1.9 0.7 0.3 1.5 1.8 30500 12.3 -8.9 21.2 ... ... 0.104401
0.080793 1.2 0.3 0.2 1 1.1 31000 16.6 -9.5 26.1 20 20 0.081036
0.060369 0.8 0.3 0.1 0.6 0.7 31500 21.2 -9.8 31 25.5 25.5 0.060835
0.046602 0.5 0.5 0.1 0.5 0.5 32000 26 -10 36 31.7 27.3 0.047305
0.035298 0.3 0.3 0.1 0.3 0.4 32500 30.9 -10.1 41 ... ... 0.036287
0.02685 0.2 0.2 0.1 0.2 0.3 33000 35.8 -10.2 46 ... ... 0.028153
0.021811 0.2 0.1 0.1 0.2 0.2 33500 40.7 -10.3 51 ... ... 0.023372
0.017022 0.2 0.1 0.1 0.1 0.2 34000 45.7 -10.3 55.9 ... ... 0.018903
0.012256 0.1 0.1 0.1 0.1 0.1 34500 50.6 -10.3 60.9 ... ... 0.01457
0.011584 0.1 0.1 0.1 0.1 0.1 35000 55.6 -10.4 65.9 ... ... 0.010167
0.011003 0.1 0.1 0.1 0.1 0.1 35500 60.6 -10.4 70.9 ... ... 0.009884
0.006455 0.1 0.1 0.1 0 0.1 36000 65.5 -10.4 75.9 ... ... 0.00534
0.006165 ... ... 0.1 0 0.1 36500 70.5 -10.4 80.9 ... ... 0.005378
0.00591 ... ... 0.1 0 0.1 37000 75.5 -10.4 85.9 ... ... 0.005416
0.00568 ... ... 0.1 0 0.1 37500 80.5 -10.4 90.9 ... ... 0.005453
0.005474 ... ... 0.1 0 0.1 38000 85.5 -10.4 95.9 ... ... 0.00549
0.005288 ... ... 0.1 0 0.1 38500 90.5 -10.4 100.9 ... ... 0.005527
0.005118 ... ... 0.1 0 0.1 39000 95.5 -10.4 105.9 ... ... 0.005564
0.004963 ... ... 0.1 0 0.1 39500 100.5 -10.4 110.9 ... ... 0.005601
0.00482 ... ... 0.1 0 0.1 40000 105.5 -10.4 115.9 ... ... 0.005637
0.004688 ... ... 0.1 0 0.1 40500 110.5 -10.4 120.9 ... ... 0.005673
0.004567 ... ... 0.1 0 0.1 41000 115.5 -10.4 125.9 ... ... 0.005709
0.004454 ... ... 0.1 0 0.1 41500 120.5 -10.4 130.9 ... ... 0.005745
0.004349 ... ... 0.1 0 0.1 42000 125.5 -10.4 135.9 ... ... 0.00578
0.004251 ... ... 0.1 0 0.1 42500 130.5 -10.4 140.9 ... ... 0.005816
0.004159 ... ... 0.1 0 0.1 43000 135.5 -10.4 145.9 ... ... 0.005851
0.004073 ... ... 0.1 0 0.1 43500 140.5 -10.4 150.9 ... ... 0.005886
0.003992 ... ... 0.1 0 0.1 44000 145.5 -10.4 155.9 ... ... 0.005921
0.003915 ... ... 0.1 0 0.1 44500 150.5 -10.4 160.9 ... ... 0.005956
0.003843 ... ... 0.1 0 0.1 45000 155.5 -10.4 165.9 ... ... 0.00599
0.003775 ... ... 0.1 0 0.1 45500 160.5 -10.4 170.9 ... ... 0.006025
0.00371 ... ... 0.1 0 0.1 46000 165.5 -10.4 175.9 ... ... 0.006059
0.003649 ... ... 0.1 0 0.1 46500 170.5 -10.4 180.9 ... ... 0.006093
0.00359 ... ... 0.1 0 0.1 47000 175.5 -10.4 185.9 ... ... 0.006127
0.003535 ... ... 0.1 0 0.1 47500 180.5 -10.4 190.9 ... ... 0.006161
0.003482 ... ... 0.1 0 0.1 48000 185.5 -10.4 195.9 ... ... 0.006195
0.003432 ... ... 0.1 0 0.1 48500 190.5 -10.4 200.9 ... ... 0.006229
0.003383 ... ... 0.1 0 0.1 49000 195.5 -10.4 205.9 ... ... 0.006262
0.003337 ... ... 0.1 0 0.1 49500 200.5 -10.4 210.9 ... ... 0.006296
0.003293 ... ... 0.1 0 0.1 50000 205.5 -10.4 215.9 ... ... 0.006329
0.00325 ... ... 0.1 0 0.1 50500 210.5 -10.4 220.9 ... ... 0.006362
0.00321 ... ... 0.1 0 0.1 51000 215.5 -10.4 225.9 ... ... 0.006395
0.003171 ... ... 0.1 0 0.1 51500 220.5 -10.4 230.9 ... ... 0.006428
0.003133 ... ... 0.1 0 0.1 52000 225.5 -10.4 235.9 ... ... 0.006461
0.003062 ... ... 0.1 0 0.1 53000 235.5 -10.4 245.9 ... ... 0.006526
0.002997 ... ... 0.1 0 0.1 54000 245.5 -10.4 255.9 ... ... 0.006591
0.002935 ... ... 0.1 0 0.1 55000 255.5 -10.4 265.9 ... ... 0.006655
0.002878 ... ... 0.1 0 0.1 56000 265.5 -10.4 275.9 ... ... 0.006718
0.002825 ... ... 0.1 0 0.1 57000 275.5 -10.4 285.9 ... ... 0.006781
0.002774 ... ... 0.1 0 0.1 58000 285.5 -10.4 295.9 ... ... 0.006844
0.002727 ... ... 0.1 0 0.1 59000 295.5 -10.4 305.9 ... ... 0.006907
0.002682 ... ... 0.1 0 0.1 60000 305.5 -10.4 315.9 ... ... 0.006969
0.00264 ... ... 0.1 0 0.1 61000 315.5 -10.4 325.9 ... ... 0.00703
0.0026 ... ... 0.1 0 0.1 62000 325.5 -10.4 335.9 ... ... 0.007091
0.002562 ... ... 0.1 0 0.1 63000 335.5 -10.4 345.9 ... ... 0.007152

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.