DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 304.7
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.002 ... ... 156.2 3.6 159.8 14500 0.1 0 0.1 ... ... 0.001389
0.002061 ... ... 151.2 3.6 154.8 15000 0.1 0 0.1 ... ... 0.001445
0.002124 ... ... 146.2 3.6 149.8 15500 0.1 0 0.1 ... ... 0.001503
0.00219 ... ... 141.2 3.6 144.8 16000 0.1 0 0.1 ... ... 0.001565
0.002258 ... ... 136.2 3.6 139.8 16500 0.1 0 0.1 ... ... 0.00163
0.00233 ... ... 131.2 3.6 134.8 17000 0.1 0 0.1 ... ... 0.001698
0.002405 ... ... 126.2 3.6 129.8 17500 0.1 0 0.1 ... ... 0.00177
0.002484 ... ... 121.2 3.6 124.8 18000 0.1 0 0.1 ... ... 0.001847
0.002567 ... ... 116.2 3.6 119.8 18500 0.1 0 0.1 ... ... 0.001929
0.002656 ... ... 111.2 3.6 114.8 19000 0.1 0 0.1 ... ... 0.002016
0.002749 ... ... 106.2 3.6 109.8 19500 0.1 0 0.1 ... ... 0.002109
0.002849 ... ... 101.2 3.6 104.8 20000 0.1 0 0.1 ... ... 0.002209
0.003072 ... ... 91.2 3.6 94.8 21000 0.1 0 0.1 ... ... 0.002434
0.003332 ... ... 81.2 3.6 84.8 22000 0.1 0 0.1 ... ... 0.002701
0.003481 ... ... 76.2 3.6 79.8 22500 0.1 0 0.1 ... ... 0.002854
0.003645 ... ... 71.2 3.6 74.8 23000 0.1 0 0.1 ... ... 0.003023
0.003826 ... ... 66.2 3.6 69.8 23500 0.1 0 0.1 ... ... 0.003211
0.00403 ... ... 61.2 3.6 64.8 24000 0.1 0 0.1 ... ... 0.003422
0.00426 ... ... 56.2 3.6 59.8 24500 0.1 0 0.1 ... ... 0.003661
0.004523 ... ... 51.2 3.6 54.8 25000 0.1 0 0.1 ... ... 0.003935
0.004827 ... ... 46.2 3.6 49.8 25500 0.1 0 0.1 ... ... 0.004252
0.005186 ... ... 41.2 3.6 44.8 26000 0.1 0 0.1 ... ... 0.004625
0.005615 ... ... 36.2 3.6 39.8 26500 0.1 0 0.1 ... ... 0.005071
0.006141 34 34 31.2 3.6 34.8 27000 0.1 0 0.1 ... ... 0.005618
0.006805 ... ... 26.2 3.6 29.8 27500 0.1 0 0.1 ... ... 0.006307
0.007677 ... ... 21.2 3.6 24.8 28000 0.1 0 0.1 ... ... 0.007208
0.008607 ... ... 17.2 3.6 20.8 28400 0.1 0 0.1 ... ... 0.008167
0.008886 ... ... 16.2 3.6 19.8 28500 0.1 0 0.1 ... ... 0.008453
0.009187 ... ... 15.2 3.6 18.8 28600 0.1 0 0.1 ... ... 0.008764
0.009515 ... ... 14.2 3.6 17.8 28700 0.1 0 0.1 ... ... 0.009101
0.009874 ... ... 13.2 3.6 16.8 28800 0.1 0 0.1 ... ... 0.009468
0.010267 ... ... 12.2 3.6 15.8 28900 0.1 0 0.1 ... ... 0.009873
0.010702 ... ... 11.2 3.6 14.8 29000 0.1 0 0.1 ... ... 0.010318
0.011186 ... ... 10.2 3.6 13.8 29100 0.1 0 0.1 ... ... 0.010813
0.011727 ... ... 9.2 3.6 12.8 29200 0.1 0 0.1 ... ... 0.011366
0.01234 ... ... 8.2 3.6 11.8 29300 0.1 -0.1 0.1 ... ... 0.011991
0.013036 ... ... 7.3 3.5 10.8 29400 0.1 -0.1 0.2 ... ... 0.012701
0.013841 ... ... 6.3 3.5 9.8 29500 0.1 -0.2 0.2 ... ... 0.013521
0.014782 ... ... 5.4 3.4 8.8 29600 0.1 -0.2 0.3 ... ... 0.014477
0.015899 ... ... 4.5 3.3 7.8 29700 0.1 -0.3 0.4 ... ... 0.015613
0.025279 ... ... 3.7 3.1 6.8 29800 0.1 -0.5 0.6 0.1 0.1 0.0251
0.027538 ... ... 3 2.9 5.8 29900 0.2 -0.7 0.9 ... ... 0.033526
0.041847 5.2 3.8 2.3 2.6 4.9 30000 0.2 -1 1.2 0.5 0.4 0.041764
0.053775 ... ... 1.8 2.3 4 30100 0.3 -1.4 1.7 0.5 0.5 0.053729
0.068565 1.9 1.8 1.3 1.9 3.2 30200 0.5 -1.7 2.2 0.9 0.7 0.068547
0.080343 ... ... 1 1.5 2.5 30300 0.8 -2.1 2.9 1.1 0.9 0.080339
0.088144 2 1.4 0.7 1.1 1.8 30400 1.1 -2.5 3.6 ... ... 0.088144
0.089698 1.6 0.9 0.5 0.8 1.3 30500 1.6 -2.8 4.4 3 1.7 0.089698
0.084634 1.1 0.7 0.4 0.5 0.9 30600 2.2 -3.1 5.3 ... ... 0.084636
0.0755 ... ... 0.3 0.4 0.7 30700 3 -3.3 6.2 ... ... 0.07551
0.06397 ... ... 0.2 0.3 0.5 30800 3.8 -3.4 7.1 ... ... 0.063996
0.051591 ... ... 0.2 0.2 0.3 30900 4.6 -3.5 8.1 ... ... 0.051645
0.040298 0.3 0.3 0.2 0.1 0.2 31000 5.5 -3.5 9 ... ... 0.040392
0.032573 ... ... 0.1 0.1 0.2 31100 6.5 -3.6 10 ... ... 0.032706
0.024526 ... ... 0.1 0 0.1 31200 7.4 -3.6 11 ... ... 0.024719
0.022899 ... ... 0.1 0 0.1 31300 8.4 -3.6 12 ... ... 0.023108
0.014315 ... ... 0.1 -0.1 0.1 31400 9.4 -3.7 13 ... ... 0.014638
0.013462 ... ... 0.1 -0.1 0.1 31500 10.4 -3.6 14 ... ... 0.013803
0.012728 ... ... 0.1 0 0.1 31600 11.4 -3.6 15 ... ... 0.013083
0.012084 ... ... 0.1 0 0.1 31700 12.4 -3.6 16 ... ... 0.012456
0.011519 ... ... 0.1 0 0.1 31800 13.4 -3.6 17 14.4 14.4 0.011904
0.011014 ... ... 0.1 0 0.1 31900 14.4 -3.6 18 ... ... 0.011414
0.010563 ... ... 0.1 0 0.1 32000 15.4 -3.6 19 ... ... 0.010973
0.010155 ... ... 0.1 0 0.1 32100 16.4 -3.6 20 ... ... 0.010578
0.009784 ... ... 0.1 0 0.1 32200 17.4 -3.6 21 ... ... 0.010219
0.009447 ... ... 0.1 0 0.1 32300 18.4 -3.6 22 ... ... 0.009891
0.009136 ... ... 0.1 0 0.1 32400 19.4 -3.6 23 ... ... 0.009593
0.00885 ... ... 0.1 0 0.1 32500 20.4 -3.6 24 ... ... 0.009317
0.008586 ... ... 0.1 0 0.1 32600 21.4 -3.6 25 ... ... 0.009062
0.008341 ... ... 0.1 0 0.1 32700 22.4 -3.6 26 ... ... 0.008827
0.008112 ... ... 0.1 0 0.1 32800 23.4 -3.6 27 ... ... 0.008609
0.007899 ... ... 0.1 0 0.1 32900 24.4 -3.6 28 ... ... 0.008404
0.0077 ... ... 0.1 0 0.1 33000 25.4 -3.6 29 ... ... 0.008213
0.007513 ... ... 0.1 0 0.1 33100 26.4 -3.6 30 27.3 27.3 0.008035
0.007337 ... ... 0.1 0 0.1 33200 27.4 -3.6 31 ... ... 0.007867
0.007171 ... ... 0.1 0 0.1 33300 28.4 -3.6 32 ... ... 0.00771
0.007015 ... ... 0.1 0 0.1 33400 29.4 -3.6 33 ... ... 0.007561
0.006866 ... ... 0.1 0 0.1 33500 30.4 -3.6 34 ... ... 0.00742
0.006726 ... ... 0.1 0 0.1 33600 31.4 -3.6 35 ... ... 0.007287
0.00623 ... ... 0.1 0 0.1 34000 35.4 -3.6 39 ... ... 0.00682
0.005726 ... ... 0.1 0 0.1 34500 40.4 -3.6 44 ... ... 0.006349
0.005315 ... ... 0.1 0 0.1 35000 45.4 -3.6 49 ... ... 0.005969
0.004973 ... ... 0.1 0 0.1 35500 50.4 -3.6 54 ... ... 0.005655
0.004685 ... ... 0.1 0 0.1 36000 55.4 -3.6 59 ... ... 0.005393
0.004435 ... ... 0.1 0 0.1 36500 60.4 -3.6 64 ... ... 0.005169
0.004219 ... ... 0.1 0 0.1 37000 65.4 -3.6 69 ... ... 0.004976
0.004029 ... ... 0.1 0 0.1 37500 70.4 -3.6 74 ... ... 0.004809
0.00386 ... ... 0.1 0 0.1 38000 75.4 -3.6 79 ... ... 0.004661
0.00371 ... ... 0.1 0 0.1 38500 80.4 -3.6 84 ... ... 0.004531
0.003574 ... ... 0.1 0 0.1 39000 85.4 -3.6 89 ... ... 0.004416
0.003451 ... ... 0.1 0 0.1 39500 90.4 -3.6 94 ... ... 0.004312
0.003339 ... ... 0.1 0 0.1 40000 95.4 -3.6 99 ... ... 0.004219
0.003144 ... ... 0.1 0 0.1 41000 105.4 -3.6 109 ... ... 0.00406
0.002977 ... ... 0.1 0 0.1 42000 115.4 -3.6 119 ... ... 0.003927
0.002834 ... ... 0.1 0 0.1 43000 125.4 -3.6 129 ... ... 0.003817
0.002709 ... ... 0.1 0 0.1 44000 135.4 -3.6 139 ... ... 0.003723
0.002599 ... ... 0.1 0 0.1 45000 145.4 -3.6 149 ... ... 0.003643
0.002502 ... ... 0.1 0 0.1 46000 155.4 -3.6 159 ... ... 0.003575
0.002414 ... ... 0.1 0 0.1 47000 165.4 -3.6 168.9 ... ... 0.003516
0.002336 ... ... 0.1 0 0.1 48000 175.4 -3.6 178.9 ... ... 0.003465
0.002264 ... ... 0.1 0 0.1 49000 185.4 -3.6 188.9 ... ... 0.00342
0.0022 ... ... 0.1 0 0.1 50000 195.4 -3.6 198.9 ... ... 0.003382
0.00214 ... ... 0.1 0 0.1 51000 205.4 -3.6 208.9 ... ... 0.003348
0.002086 ... ... 0.1 0 0.1 52000 215.4 -3.6 218.9 ... ... 0.003318
0.002036 ... ... 0.1 0 0.1 53000 225.4 -3.6 228.9 ... ... 0.003293
0.001989 ... ... 0.1 0 0.1 54000 235.3 -3.6 238.9 ... ... 0.001898

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.