DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 312.7
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 ... ... 270.8 0 270.8 5400 0.1 0 0.1 ... ... 0.001741
0 ... ... 266.8 0 266.8 5800 0.1 0 0.1 ... ... 0.001815
0.095401 ... ... 179.8 0 179.8 14500 0.1 0 0.1 ... ... 0.003717
0.098353 ... ... 174.8 0 174.8 15000 0.1 0 0.1 ... ... 0.003862
0.101343 ... ... 169.8 0 169.8 15500 0.1 0 0.1 ... ... 0.004013
0.104376 ... ... 164.8 0 164.8 16000 0.1 0 0.1 ... ... 0.004173
0.107455 ... ... 159.8 0 159.8 16500 0.1 0 0.1 ... ... 0.00434
0.110587 ... ... 154.8 0 154.8 17000 0.1 0 0.1 ... ... 0.004515
0.113775 ... ... 149.8 0 149.8 17500 0.1 0 0.1 0.1 0.1 0.0047
0.117025 ... ... 144.8 0 144.8 18000 0.1 0 0.1 0.1 0.1 0.004895
0.120343 ... ... 139.8 0 139.8 18500 0.1 0 0.1 ... ... 0.005103
0.123735 ... ... 134.8 0 134.8 19000 0.1 0 0.1 ... ... 0.005323
0.127207 ... ... 129.8 0 129.8 19500 0.1 0 0.1 ... ... 0.005557
0.130766 ... ... 124.8 0 124.8 20000 0.1 0 0.1 ... ... 0.005808
0.138172 ... ... 114.8 0 114.8 21000 0.1 0 0.1 ... ... 0.006366
0.146021 ... ... 104.8 0 104.8 22000 0.1 0.1 0.1 0.1 0.1 0.011524
0.150293 ... ... 99.9 0 99.9 22500 0.1 0 0.1 ... ... 0.012112
0.154547 ... ... 94.9 0 94.9 23000 0.3 0.1 0.2 0.3 0.3 0.02364
0.159112 ... ... 89.9 0 89.9 23500 0.2 0 0.2 ... ... 0.017759
0.163683 ... ... 84.9 0 84.9 24000 0.2 -0.1 0.2 0.2 0.2 0.018763
0.168588 ... ... 80 0 80 24500 0.4 0.2 0.2 0.4 0.4 0.034246
0.173684 ... ... 75 0 75 25000 0.3 0.1 0.3 0.3 0.3 0.032974
0.178836 ... ... 70 0 70 25500 0.4 0.1 0.3 0.4 0.4 0.041723
0.184361 ... ... 65.1 0 65.1 26000 0.3 0 0.3 ... ... 0.037414
0.190123 ... ... 60.1 0 60.1 26500 0.5 0.1 0.4 0.6 0.5 0.050911
0.196138 ... ... 55.2 0 55.2 27000 0.4 -0.1 0.4 0.4 0.4 0.047382
0.066581 38.2 38.2 50.2 -12 38.2 27500 0.7 0.3 0.5 0.7 0.5 0.074942
0.203685 ... ... 49.2 0 49.2 27600 0.5 0 0.5 0.8 0.5 0.063762
0.206369 ... ... 47.3 0 47.3 27800 0.8 0.3 0.5 0.8 0.7 0.08402
0.208979 ... ... 45.3 0 45.3 28000 0.9 0.4 0.5 0.9 0.8 0.089392
0.210413 ... ... 44.3 0 44.3 28100 1 0.4 0.6 1 0.8 0.095785
0.211745 ... ... 43.3 0 43.3 28200 1.1 0.5 0.6 1.1 0.6 0.101946
0.21309 ... ... 42.3 0 42.3 28300 1.1 0.5 0.6 1.1 0.8 0.10366
0.214446 ... ... 41.3 0 41.3 28400 1.1 0.6 0.6 1.1 0.6 0.107627
0.050635 29.4 26.7 40.4 -12.5 27.9 28500 1.2 0.6 0.6 1.2 0.8 0.113669
0.217291 ... ... 39.4 0 39.4 28600 1.2 0.6 0.6 1.2 0.9 0.115652
0.218679 ... ... 38.4 0 38.4 28700 1.2 0.6 0.6 1.3 0.7 0.117721
0.220169 ... ... 37.4 0 37.4 28800 0.7 0.1 0.7 1.3 0.7 0.094477
0.221574 ... ... 36.4 0 36.4 28900 0.7 0 0.7 ... ... 0.093186
0.19195 27.7 27.5 35.5 -8 27.5 29000 0.8 0.1 0.7 1.5 0.8 0.104801
0.224496 ... ... 34.5 0 34.5 29100 1 0.3 0.7 1.4 0.9 0.115388
0.226003 ... ... 33.5 0 33.5 29200 1.1 0.4 0.8 1.6 1.1 0.125193
0.227436 ... ... 32.5 0 32.5 29300 1.2 0.4 0.8 1.2 0.9 0.130148
0.228946 ... ... 31.6 0 31.6 29400 1.8 1 0.8 1.8 0.9 0.154449
0.170624 20 20 30.6 -10.6 20 29500 1.3 0.5 0.8 2.1 1 0.142331
0.073192 17 17 29.6 -12.7 17 29600 1.4 0.6 0.9 2.3 1.4 0.149363
0.233392 ... ... 28.7 0 28.7 29700 1.6 0.7 0.9 1.6 1.1 0.157977
0.234829 ... ... 27.7 0 27.7 29800 1.7 0.8 0.9 1.7 1.2 0.166229
0.23631 ... ... 26.7 0 26.7 29900 1.9 1 1 2.5 1.9 0.175465
0.188669 16.3 13.6 25.8 -10.8 15 30000 2 1 1 2.9 1.2 0.181839
0.239263 ... ... 24.9 0 24.9 30100 1.1 0 1.1 ... ... 0.154156
0.240682 ... ... 23.9 0 23.9 30200 2.6 1.4 1.2 3.5 1.6 0.200769
0.242101 ... ... 23 0 23 30300 2.9 1.7 1.2 4 2.9 0.209251
0.243451 ... ... 22.1 0 22.1 30400 3.1 1.8 1.3 4.4 3.1 0.215811
0.23428 13.6 13.1 21.2 -8.1 13.1 30500 3.2 1.8 1.4 4.6 2 0.221548
0.246048 ... ... 20.3 0 20.3 30600 3.5 2 1.5 4.9 3.5 0.227828
0.247247 ... ... 19.4 0 19.4 30700 4 2.4 1.6 5.2 3.9 0.23484
0.2406 10.6 9.2 18.5 -9.3 9.2 30800 4.3 2.6 1.7 5.9 4 0.239937
0.244217 8.4 8.4 17.7 -9.3 8.4 30900 4.7 2.9 1.9 6 3.2 0.244309
0.248924 16.6 9.3 16.8 -7.6 9.3 31000 5 3 2 6.8 2.9 0.247642
0.250559 8 8 16 -8 8 31100 5.9 3.8 2.2 7 2.6 0.250445
0.251934 8.4 8.4 15.2 -6.8 8.4 31200 6.5 4.2 2.4 7.2 5.3 0.251913
0.252491 6.5 6 14.4 -7.9 6.5 31300 7.9 5.3 2.6 7.9 3 0.252471
0.25199 7.2 5.3 13.6 -8.3 5.3 31400 6.4 3.6 2.8 6.4 3.9 0.25191
0.250864 12.6 5.2 12.9 -7.4 5.5 31500 7.5 4.5 3.1 9.5 4.6 0.250671
0.247848 6.9 4.6 12.1 -7.6 4.6 31600 8.4 5.1 3.4 8.8 3.6 0.248793
0.244976 6 4.4 11.4 -7 4.4 31700 6.7 3.1 3.6 6.7 6.2 0.233495
0.240636 5.3 3.9 10.7 -6.7 4 31800 7.5 3.6 3.9 7.5 6.8 0.226335
0.237023 5.4 3.9 10.1 -6.2 3.9 31900 9.1 4.9 4.3 9.1 9.1 0.228696
0.232203 9.2 3.5 9.4 -5.8 3.7 32000 12.2 7.6 4.6 12.9 5.3 0.239125
0.227283 3.5 3.4 8.8 -5.4 3.5 32100 5 0 5 ... ... 0
0.224477 4.2 3.5 8.3 -4.8 3.5 32200 5.5 0 5.5 ... ... 0
0.210035 4.3 2.6 7.7 -5.1 2.6 32300 5.9 0 5.9 ... ... 0
0.204758 5.1 2.5 7.2 -4.7 2.5 32400 6.4 0 6.4 ... ... 0
0.215449 4 3.3 6.7 -3.2 3.5 32500 6.9 0 6.9 ... ... 0
0.232512 ... ... 6.3 0 6.3 32600 7.5 0 7.5 ... ... 0
0.181317 4.2 1.9 5.8 -3.9 1.9 32700 8 0 8 ... ... 0
0.211986 3.9 3.7 5.4 -1.5 3.9 32800 8.6 0 8.6 ... ... 0
0.165963 3.7 1.6 5 -3.4 1.6 32900 9.2 0 9.2 ... ... 0
0.163012 4.6 1.6 4.7 -3.1 1.6 33000 9.9 0 9.9 ... ... 0
0.174765 2.1 2.1 4.3 -2.2 2.1 33100 10.5 0 10.5 ... ... 0
0.170922 2.1 2.1 4 -2 2.1 33200 11.2 0 11.2 ... ... 0
0.159928 1.8 1.8 3.7 -2 1.8 33300 11.9 0 11.9 ... ... 0
0.150932 1.6 1.5 3.5 -1.9 1.6 33400 12.6 0 12.6 ... ... 0
0.143105 1.4 1.4 3.2 -1.8 1.4 33500 13.4 0 13.4 ... ... 0
0.149886 1.9 1.3 3 -1.3 1.7 33600 14.1 0 14.1 ... ... 0
0.13274 2.7 1.3 2.7 -1.5 1.3 33700 14.9 0 14.9 ... ... 0
0.110729 2.6 0.9 2.5 -1.7 0.9 33800 15.7 0 15.7 ... ... 0
0 ... ... ... ... ... 33900 ... ... ... ... ... 0
0.101154 2.2 0.8 2.2 -1.4 0.8 34000 17.4 0 17.4 ... ... 0
0 ... ... ... ... ... 34100 ... ... ... ... ... 0
0.080268 2.1 0.6 1.6 -1 0.6 34500 21.7 0 21.7 ... ... 0
0.071176 1.7 0.5 1.1 -0.6 0.5 35000 26.3 0 26.3 ... ... 0
0.080211 1.4 0.7 0.9 -0.2 0.7 35500 31 0 31 ... ... 0
0.051523 1.2 0.4 0.7 -0.3 0.4 36000 35.8 0 35.8 ... ... 0
0.085361 1 0.6 0.5 0.5 1 36500 40.7 0 40.7 ... ... 0
0.037863 0.8 0.2 0.5 -0.2 0.3 37000 45.6 0 45.6 ... ... 0
0.058298 0.6 0.4 0.4 0.2 0.6 37500 50.5 0 50.5 ... ... 0
0.030028 0.6 0.2 0.3 -0.1 0.2 38000 55.5 0 55.5 ... ... 0
0 ... ... ... ... ... 38500 ... ... ... ... ... 0
0.027789 0.2 0.2 0.3 -0.1 0.2 39000 65.4 0 65.4 ... ... 0
0.030083 0.3 0.3 0.2 0.1 0.3 40000 75.3 0 75.3 ... ... 0
0.015191 0.2 0.1 0.2 -0.1 0.1 41000 85.3 0 85.3 ... ... 0
0.014353 0.2 0.1 0.2 -0.1 0.1 42000 95.3 0 95.3 ... ... 0
0.013638 ... ... 0.1 0 0.1 43000 105.3 0 105.3 ... ... 0
0.007857 0.1 0.1 0.1 0 0.1 44000 115.2 0 115.2 ... ... 0
0.007515 ... ... 0.1 0 0.1 45000 125.2 0 125.2 ... ... 0
0.007214 0.1 0.1 0.1 0 0.1 46000 135.2 0 135.2 ... ... 0
0.006945 0.1 0.1 0.1 0 0.1 47000 145.2 0 145.2 ... ... 0
0.006705 0.1 0.1 0.1 0 0.1 48000 155.2 0 155.2 ... ... 0
0.006488 0.1 0.1 0.1 0 0.1 49000 165.2 0 165.2 ... ... 0
0.006292 0.1 0.1 0.1 0 0.1 50000 175.2 0 175.2 ... ... 0
0.006114 0.1 0.1 0.1 0 0.1 51000 185.2 0 185.2 ... ... 0
0.005949 ... ... 0.1 0 0.1 52000 195.2 0 195.2 ... ... 0
0.005798 ... ... 0.1 0 0.1 53000 205.2 0 205.2 ... ... 0
0.00566 0.1 0.1 0.1 0 0.1 54000 215.2 0 215.2 ... ... 0
0.005531 ... ... 0.1 0 0.1 55000 225.2 0 225.2 ... ... 0
0.005411 ... ... 0.1 0 0.1 56000 235.2 0 235.2 ... ... 0
0.0053 ... ... 0.1 0 0.1 57000 245.2 0 245.2 ... ... 0
0.005196 ... ... 0.1 0 0.1 58000 255.2 0 255.2 ... ... 0
0.005098 ... ... 0.1 0 0.1 59000 265.2 0 265.2 ... ... 0

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.