DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 305.4
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.014217 ... ... 109.5 5.9 115.4 19000 0.1 0 0.1 ... ... 0.005682
0.014574 ... ... 99.5 5.9 105.4 20000 0.1 0 0.1 ... ... 0.006224
0.014923 ... ... 89.5 5.9 95.4 21000 0.1 0 0.1 ... ... 0.006854
0.015266 ... ... 79.5 5.9 85.4 22000 0.1 0 0.1 ... ... 0.0076
0.015601 ... ... 69.5 5.9 75.4 23000 0.1 0 0.1 ... ... 0.008499
0.01593 ... ... 59.5 5.9 65.4 24000 0.1 0 0.1 ... ... 0.009612
0.016093 ... ... 54.5 5.9 60.4 24500 0.1 0 0.1 ... ... 0.010277
0.016254 ... ... 49.5 5.9 55.4 25000 0.1 0 0.1 ... ... 0.011038
0.016413 ... ... 44.5 5.9 50.4 25500 0.1 0 0.1 ... ... 0.011916
0.016571 ... ... 39.5 5.9 45.4 26000 0.1 0 0.1 ... ... 0.012949
0.016728 ... ... 34.5 5.9 40.4 26500 0.1 0 0.1 ... ... 0.014181
0.025901 ... ... 29.6 5.9 35.5 27000 0.1 -0.1 0.1 ... ... 0.015684
0.027439 ... ... 24.6 5.9 30.5 27500 0.1 0 0.1 0.1 0.1 0.027835
0.038838 ... ... 19.7 5.8 25.5 28000 0.2 -0.1 0.2 0.2 0.2 0.040516
0.048664 ... ... 17.8 5.8 23.6 28200 0.2 -0.1 0.3 ... ... 0.042725
0.049763 ... ... 16.8 5.8 22.6 28300 0.2 -0.1 0.3 ... ... 0.052026
0.058435 ... ... 15.9 5.8 21.6 28400 0.2 -0.2 0.4 ... ... 0.053505
0.059898 ... ... 14.9 5.7 20.6 28500 0.3 -0.2 0.5 ... ... 0.062418
0.068412 ... ... 14 5.7 19.7 28600 0.3 -0.3 0.5 0.3 0.3 0.064276
0.07664 ... ... 13.1 5.6 18.7 28700 0.3 -0.3 0.6 ... ... 0.073047
0.078821 ... ... 12.2 5.5 17.7 28800 0.4 -0.4 0.7 ... ... 0.081551
0.087189 ... ... 11.3 5.5 16.8 28900 0.4 -0.5 0.9 0.6 0.5 0.089899
0.095481 ... ... 10.5 5.4 15.8 29000 0.5 -0.6 1 ... ... 0.098175
0.108578 ... ... 9.7 5.3 14.9 29100 0.5 -0.7 1.2 0.8 0.8 0.106449
0.120852 ... ... 8.9 5.2 14 29200 0.6 -0.8 1.4 0.7 0.7 0.119118
0.132544 ... ... 8.1 5 13.1 29300 0.7 -0.9 1.6 ... ... 0.131125
0.143822 ... ... 7.4 4.9 12.2 29400 0.9 -1 1.9 ... ... 0.145831
0.157577 ... ... 6.7 4.7 11.4 29500 1 -1.2 2.2 1.8 1.1 0.159352
0.17261 ... ... 6.1 4.5 10.6 29600 1.2 -1.4 2.6 ... ... 0.171968
0.186124 ... ... 5.4 4.4 9.8 29700 1.4 -1.6 3 2 2 0.187383
0.199784 ... ... 4.9 4.2 9 29800 1.7 -1.7 3.4 1.7 1.6 0.200791
0.212778 ... ... 4.4 4 8.3 29900 1.9 -2 3.9 2.7 2.7 0.212582
0.223809 7.6 5.4 3.9 3.7 7.6 30000 2.3 -2.2 4.4 2.5 2.2 0.224373
0.234052 7 7 3.5 3.6 7 30100 2.6 -2.4 5 3.8 2.7 0.233992
0.241757 ... ... 3.1 3.3 6.4 30200 3 -2.6 5.6 4.2 3.1 0.241728
0.247985 ... ... 2.7 3.1 5.8 30300 3.4 -2.8 6.2 4.5 3.5 0.247976
0.252131 4.5 3.9 2.4 2.9 5.3 30400 3.9 -3 6.9 4.6 3.9 0.252129
0.254318 5 3.3 2.1 2.7 4.7 30500 4.3 -3.3 7.6 6.4 4.4 0.254318
0.254542 4.3 4.3 1.8 2.5 4.3 30600 4.9 -3.5 8.3 4.9 4.9 0.254542
0.252823 3.8 3.8 1.6 2.3 3.8 30700 5.4 -3.7 9.1 ... ... 0.252826
0.249275 3.1 2 1.4 2.1 3.4 30800 6 -3.9 9.9 ... ... 0.249287
0.243861 3.1 2.9 1.2 1.8 3 30900 6.6 -4.1 10.7 ... ... 0.243892
0.237307 2.7 1.2 1.1 1.7 2.7 31000 7.3 -4.2 11.5 7.1 7.1 0.237369
0.229303 ... ... 0.9 1.5 2.4 31100 8 -4.4 12.4 ... ... 0.229413
0.219736 ... ... 0.8 1.3 2.1 31200 8.7 -4.6 13.3 ... ... 0.219916
0.210653 ... ... 0.7 1.2 1.9 31300 9.5 -4.8 14.2 ... ... 0.20981
0.199338 ... ... 0.7 1 1.7 31400 10.3 -4.9 15.1 ... ... 0.199715
0.188135 1.2 1.2 0.6 0.9 1.5 31500 11.1 -5 16.1 13.9 13.9 0.18865
0.177806 ... ... 0.5 0.8 1.3 31600 11.9 -5.1 17 ... ... 0.178468
0.166824 ... ... 0.5 0.7 1.2 31700 12.8 -5.2 17.9 ... ... 0.167666
0.155059 0.9 0.9 0.4 0.6 1 31800 13.6 -5.3 18.9 ... ... 0.156124
0.145413 ... ... 0.4 0.6 0.9 31900 14.5 -5.4 19.9 ... ... 0.14669
0.135427 0.8 0.7 0.4 0.5 0.8 32000 15.4 -5.4 20.8 ... ... 0.136949
0.128646 ... ... 0.3 0.5 0.8 32100 16.3 -5.5 21.8 ... ... 0.126817
0.118097 ... ... 0.3 0.4 0.7 32200 17.3 -5.5 22.8 ... ... 0.120132
0.09743 0.5 0.4 0.3 0.3 0.5 32500 20.1 -5.7 25.7 ... ... 0.095601
0.066984 ... ... 0.2 0.1 0.3 33000 24.9 -5.8 30.7 28.3 28.3 0.071571
0.054814 ... ... 0.2 0.1 0.3 33500 29.8 -5.9 35.7 ... ... 0.054372
0.04407 ... ... 0.2 0.1 0.2 34000 34.8 -5.9 40.6 ... ... 0.044658
0.034125 ... ... 0.1 0.1 0.2 34500 39.7 -5.9 45.6 ... ... 0.035868
0.031857 ... ... 0.1 0.1 0.2 35000 44.7 -5.9 50.6 ... ... 0.034527
0.022915 ... ... 0.1 0.1 0.1 35500 49.7 -5.9 55.6 ... ... 0.027004
0.021632 ... ... 0.1 0.1 0.1 36000 54.7 -5.9 60.5 ... ... 0.02655
0.012658 ... ... 0.1 0 0.1 36500 59.7 -5.9 65.5 ... ... 0.026187
0.012036 0.1 0.1 0.1 0 0.1 37000 64.6 -5.9 70.5 ... ... 0.019772
0.011486 ... ... 0.1 0 0.1 37500 69.6 -5.9 75.5 ... ... 0.019908
0.011 ... ... 0.1 0 0.1 38000 74.6 -5.9 80.5 ... ... 0.020042
0.010567 ... ... 0.1 0 0.1 38500 79.6 -5.9 85.5 ... ... 0.020175
0.010177 ... ... 0.1 0 0.1 39000 84.6 -5.9 90.5 ... ... 0.020308
0.009504 ... ... 0.1 0 0.1 40000 94.6 -5.9 100.5 ... ... 0.020571
0.008943 ... ... 0.1 0 0.1 41000 104.6 -5.9 110.5 ... ... 0.020832
0.008465 ... ... 0.1 0 0.1 42000 114.6 -5.9 120.5 ... ... 0.02109
0.008055 ... ... 0.1 0 0.1 43000 124.6 -5.9 130.5 ... ... 0.021346
0.007697 ... ... 0.1 0 0.1 44000 134.6 -5.9 140.5 ... ... 0.021599
0.007384 ... ... 0.1 0 0.1 45000 144.6 -5.9 150.5 ... ... 0.02185
0.007105 ... ... 0.1 0 0.1 46000 154.6 -5.9 160.5 ... ... 0.022098
0.006856 ... ... 0.1 0 0.1 47000 164.6 -5.9 170.5 ... ... 0.022344
0.006631 ... ... 0.1 0 0.1 48000 174.6 -5.9 180.5 ... ... 0.022588

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.