DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 285.2
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.007284 ... ... 140.2 0 140.2 14500 0.1 0 0.1 ... ... 0.003302
0.007402 ... ... 135.2 0 135.2 15000 0.1 0 0.1 ... ... 0.003446
0.007518 ... ... 130.2 0 130.2 15500 0.1 0 0.1 ... ... 0.003599
0.007633 ... ... 125.2 0 125.2 16000 0.1 0 0.1 ... ... 0.003761
0.007745 ... ... 120.2 0 120.2 16500 0.1 0 0.1 ... ... 0.003933
0.007857 ... ... 115.2 0 115.2 17000 0.1 0 0.1 ... ... 0.004116
0.007967 ... ... 110.2 0 110.2 17500 0.1 0 0.1 ... ... 0.004312
0.008076 ... ... 105.2 0 105.2 18000 0.1 0 0.1 ... ... 0.004521
0.008183 ... ... 100.2 0 100.2 18500 0.1 0 0.1 ... ... 0.004748
0.00829 ... ... 95.2 0 95.2 19000 0.1 0 0.1 ... ... 0.004992
0.008394 ... ... 90.2 0 90.2 19500 0.1 0 0.1 ... ... 0.005258
0.008498 ... ... 85.2 0 85.2 20000 0.1 0 0.1 ... ... 0.005549
0.008702 ... ... 75.2 0 75.2 21000 0.1 0 0.1 ... ... 0.006219
0.008902 ... ... 65.2 0 65.2 22000 0.1 0 0.1 ... ... 0.007048
0.009001 ... ... 60.2 0 60.2 22500 0.1 0 0.1 ... ... 0.007544
0.009099 ... ... 55.2 0 55.2 23000 0.1 0 0.1 ... ... 0.008112
0.009195 ... ... 50.2 0 50.2 23500 0.1 0 0.1 ... ... 0.008766
0.009292 ... ... 45.2 0 45.2 24000 0.1 0 0.1 ... ... 0.009536
0.009387 ... ... 40.2 0 40.2 24500 0.1 0 0.1 ... ... 0.010455
0.016895 ... ... 35.3 0 35.3 25000 0.1 0 0.1 ... ... 0.011577
0.018107 ... ... 30.3 0 30.3 25500 0.1 0 0.1 ... ... 0.012986
0.019693 ... ... 25.3 0 25.3 26000 0.1 0 0.1 ... ... 0.014822
0.021889 ... ... 20.3 0 20.3 26500 0.1 0 0.1 ... ... 0.027031
0.031301 ... ... 19.3 0 19.3 26600 0.1 0 0.1 ... ... 0.027945
0.032211 ... ... 18.3 0 18.3 26700 0.1 0 0.1 ... ... 0.028931
0.033203 ... ... 17.3 0 17.3 26800 0.2 0 0.2 ... ... 0.038165
0.042113 ... ... 16.4 0 16.4 26900 0.2 0 0.2 ... ... 0.039579
0.043574 ... ... 15.4 0 15.4 27000 0.2 0 0.2 ... ... 0.041123
0.045182 ... ... 14.4 0 14.4 27100 0.2 0 0.2 ... ... 0.050176
0.05419 ... ... 13.4 0 13.4 27200 0.2 0 0.2 ... ... 0.052273
0.062827 ... ... 12.5 0 12.5 27300 0.3 0 0.3 ... ... 0.061247
0.076406 ... ... 11.6 0 11.6 27400 0.4 0 0.4 ... ... 0.075237
0.08868 ... ... 10.7 0 10.7 27500 0.5 0 0.5 ... ... 0.087793
0.100138 ... ... 9.8 0 9.8 27600 0.6 0 0.6 ... ... 0.099459
0.113905 ... ... 8.9 0 8.9 27700 0.7 0 0.7 ... ... 0.113426
0.126374 ... ... 8.1 0 8.1 27800 0.9 0 0.9 ... ... 0.126037
0.139585 ... ... 7.3 0 7.3 27900 1.1 0 1.1 ... ... 0.139367
0.151234 ... ... 6.5 0 6.5 28000 1.3 0 1.3 ... ... 0.151099
0.163229 ... ... 5.8 0 5.8 28100 1.6 0 1.6 ... ... 0.163159
0.17278 ... ... 5.1 0 5.1 28200 1.9 0 1.9 ... ... 0.172748
0.180398 ... ... 4.4 0 4.4 28300 2.2 0 2.2 ... ... 0.180388
0.185581 ... ... 3.8 0 3.8 28400 2.6 0 2.6 ... ... 0.185579
0.187972 3 3 3.3 -0.3 3 28500 3.1 0 3.1 ... ... 0.187982
0.18743 ... ... 2.8 0 2.8 28600 3.6 0 3.6 ... ... 0.1874
0.183926 ... ... 2.4 0 2.4 28700 4.2 0 4.2 ... ... 0.183932
0.177922 ... ... 2 0 2 28800 4.8 0 4.8 ... ... 0.177943
0.169896 ... ... 1.7 0 1.7 28900 5.5 0 5.5 ... ... 0.169947
0.157385 1.3 1.3 1.4 -0.1 1.3 29000 6.2 0 6.2 ... ... 0.159625
0.14921 ... ... 1.2 0 1.2 29100 7 0 7 ... ... 0.14938
0.13925 ... ... 1.1 0 1.1 29200 7.8 0 7.8 ... ... 0.137729
0.128507 ... ... 0.9 0 0.9 29300 8.7 0 8.7 ... ... 0.126668
0.116789 ... ... 0.8 0 0.8 29400 9.6 0 9.6 ... ... 0.117284
0.106961 ... ... 0.7 0 0.7 29500 10.5 0 10.5 ... ... 0.107598
0.096661 ... ... 0.6 0 0.6 29600 11.4 0 11.4 ... ... 0.097475
0.089683 ... ... 0.5 0 0.5 29700 12.3 0 12.3 ... ... 0.090638
0.082781 ... ... 0.5 0 0.5 29800 13.3 0 13.3 ... ... 0.083893
0.075892 ... ... 0.4 0 0.4 29900 14.2 0 14.2 ... ... 0.077183
0.068946 ... ... 0.4 0 0.4 30000 15.2 0 15.2 ... ... 0.070446
0.061868 ... ... 0.3 0 0.3 30100 16.1 0 16.1 ... ... 0.063611
0.060043 ... ... 0.3 0 0.3 30200 17.1 0 17.1 ... ... 0.061862
0.052975 ... ... 0.3 0 0.3 30300 18.1 0 18.1 ... ... 0.055093
0.051514 ... ... 0.3 0 0.3 30400 19.1 0 19.1 ... ... 0.053707
0.050158 ... ... 0.3 0 0.3 30500 20 0 20 ... ... 0.046861
0.033051 ... ... 0.2 0 0.2 31000 25 0 25 ... ... 0.036429
0.023057 ... ... 0.1 0 0.1 31500 29.9 0 29.9 ... ... 0.02747
0.021019 ... ... 0.1 0 0.1 32000 34.9 0 34.9 ... ... 0.025746
0.019397 ... ... 0.1 0 0.1 32500 39.9 0 39.9 ... ... 0.01841
0.01125 ... ... 0.1 0 0.1 33000 44.9 0 44.9 ... ... 0.0178
0.010523 ... ... 0.1 0 0.1 33500 49.8 0 49.8 ... ... 0.010977
0.009911 ... ... 0.1 0 0.1 34000 54.8 0 54.8 ... ... 0.011059
0.009382 ... ... 0.1 0 0.1 34500 59.8 0 59.8 ... ... 0.011141
0.008925 ... ... 0.1 0 0.1 35000 64.8 0 64.8 ... ... 0.011223
0.008522 ... ... 0.1 0 0.1 35500 69.8 0 69.8 ... ... 0.011304
0.008166 ... ... 0.1 0 0.1 36000 74.8 0 74.8 ... ... 0.011385
0.007848 ... ... 0.1 0 0.1 36500 79.8 0 79.8 ... ... 0.011465
0.007562 ... ... 0.1 0 0.1 37000 84.8 0 84.8 ... ... 0.011545
0.007068 ... ... 0.1 0 0.1 38000 94.8 0 94.8 ... ... 0.011703
0.006656 ... ... 0.1 0 0.1 39000 104.8 0 104.8 ... ... 0.01186
0.006306 ... ... 0.1 0 0.1 40000 114.8 0 114.8 ... ... 0.012015
0.006005 ... ... 0.1 0 0.1 41000 124.8 0 124.8 ... ... 0.012169
0.005742 ... ... 0.1 0 0.1 42000 134.8 0 134.8 ... ... 0.012321
0.005512 ... ... 0.1 0 0.1 43000 144.8 0 144.8 ... ... 0.012472
0.005307 ... ... 0.1 0 0.1 44000 154.8 0 154.8 ... ... 0.012621
0.005124 ... ... 0.1 0 0.1 45000 164.8 0 164.8 ... ... 0.012768
0.004958 ... ... 0.1 0 0.1 46000 174.8 0 174.8 ... ... 0.012914
0.004809 ... ... 0.1 0 0.1 47000 184.8 0 184.8 ... ... 0.013059
0.004674 ... ... 0.1 0 0.1 48000 194.8 0 194.8 ... ... 0.013203
0.004549 ... ... 0.1 0 0.1 49000 204.8 0 204.8 ... ... 0.013346
0.004435 ... ... 0.1 0 0.1 50000 214.8 0 214.8 ... ... 0.013487
0.00433 ... ... 0.1 0 0.1 51000 224.8 0 224.8 ... ... 0.013628
0.004232 ... ... 0.1 0 0.1 52000 234.8 0 234.8 ... ... 0.013767
0.004142 ... ... 0.1 0 0.1 53000 244.8 0 244.8 ... ... 0.013905
0.004058 ... ... 0.1 0 0.1 54000 254.8 0 254.8 ... ... 0.014043

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.