DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 303
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
0.062319 ... ... 161.3 0 161.3 14500 0.1 0 0.1 ... ... 0.004067
0.064357 ... ... 156.3 0 156.3 15000 0.1 0 0.1 ... ... 0.004232
0.066452 ... ... 151.3 0 151.3 15500 0.1 0 0.1 ... ... 0.004405
0.068609 ... ... 146.3 0 146.3 16000 0.1 0 0.1 ... ... 0.004587
0.070834 ... ... 141.3 0 141.3 16500 0.1 0 0.1 ... ... 0.004778
0.073134 ... ... 136.3 0 136.3 17000 0.1 0 0.1 ... ... 0.00498
0.075515 ... ... 131.3 0 131.3 17500 0.1 0 0.1 ... ... 0.005195
0.077986 ... ... 126.3 0 126.3 18000 0.1 0 0.1 ... ... 0.005422
0.080556 ... ... 121.3 0 121.3 18500 0.1 0 0.1 ... ... 0.005664
0.083234 ... ... 116.3 0 116.3 19000 0.1 0 0.1 ... ... 0.005923
0.086032 ... ... 111.3 0 111.3 19500 0.1 0 0.1 ... ... 0.0062
0.088962 ... ... 106.3 0 106.3 20000 0.1 0 0.1 ... ... 0.006498
0.095278 ... ... 96.3 0 96.3 21000 0.1 0 0.1 ... ... 0.007168
0.102325 ... ... 86.3 0 86.3 22000 0.1 0 0.1 ... ... 0.007965
0.106179 ... ... 81.3 0 81.3 22500 0.1 0 0.1 ... ... 0.008422
0.110294 ... ... 76.3 0 76.3 23000 0.1 0 0.1 ... ... 0.008931
0.114704 ... ... 71.3 0 71.3 23500 0.1 0 0.1 ... ... 0.009497
0.040694 63.3 63.3 66.3 -3 63.3 24000 0.1 0 0.1 ... ... 0.010135
0.125298 ... ... 61.4 0 61.4 24500 0.1 0 0.1 ... ... 0.017591
0.13091 ... ... 56.4 0 56.4 25000 0.1 0 0.1 ... ... 0.018886
0.137059 ... ... 51.4 0 51.4 25500 0.1 0 0.1 ... ... 0.020386
0.144572 ... ... 46.4 0 46.4 26000 0.2 0 0.2 ... ... 0.02886
0.152136 ... ... 41.4 0 41.4 26500 0.2 0 0.2 ... ... 0.031521
0.161359 ... ... 36.5 0 36.5 27000 0.2 0 0.2 ... ... 0.041495
0.171723 ... ... 31.5 0 31.5 27500 0.2 0 0.2 ... ... 0.046209
0.183507 ... ... 26.6 0 26.6 28000 0.3 0 0.3 ... ... 0.065726
0.198282 ... ... 21.7 0 21.7 28500 0.6 0.2 0.4 0.6 0.6 0.102016
0.125301 15 13 17 -3.4 13.6 29000 1 0.4 0.7 1.2 0.8 0.150349
0 ... ... ... ... ... 29100 ... ... ... ... ... 0
0.223767 ... ... 15.1 0 15.1 29200 0.8 0 0.8 ... ... 0.147875
0.227912 ... ... 14.2 0 14.2 29300 0.9 0 0.9 ... ... 0.159526
0.232025 ... ... 13.3 0 13.3 29400 1.1 0 1.1 ... ... 0.17349
0.197714 10.5 9.5 12.5 -3 9.5 29500 1.9 0.7 1.2 2.2 1.8 0.206661
0.24054 ... ... 11.6 0 11.6 29600 1.4 0 1.4 ... ... 0.198939
0.244707 ... ... 10.8 0 10.8 29700 2.4 0.9 1.5 2.4 2.4 0.227905
0.248553 ... ... 10 0 10 29800 1.8 0 1.8 ... ... 0.223874
0.25212 ... ... 9.3 0 9.3 29900 3.1 1.1 2 3.1 3.1 0.244703
0.25103 6.4 6.4 8.6 -2.2 6.4 30000 3.4 1.2 2.3 3.5 3 0.251012
0.257693 ... ... 7.9 0 7.9 30100 2.6 0 2.6 ... ... 0.252743
0.259433 ... ... 7.2 0 7.2 30200 2.9 0 2.9 ... ... 0.25817
0.260333 ... ... 6.6 0 6.6 30300 3.3 0 3.3 ... ... 0.260405
0.260267 ... ... 6 0 6 30400 3.7 0 3.7 ... ... 0.258728
0.257918 4.1 4.1 5.4 -1.4 4.1 30500 6.1 2 4.1 6.1 4.3 0.257988
0.256867 ... ... 4.9 0 4.9 30600 6.4 1.8 4.6 6.4 6.4 0.253353
0.25353 ... ... 4.4 0 4.4 30700 5.1 0 5.1 ... ... 0.218383
0.23927 2.6 2.6 3.9 -1.4 2.6 30800 5.6 0 5.6 ... ... 0.17983
0.243047 ... ... 3.5 0 3.5 30900 6.2 0 6.2 ... ... 0.113081
0.224391 2.2 2.2 3.1 -0.9 2.2 31000 9.5 2.7 6.8 9.5 8.1 0.229189
0.210982 1.8 1.8 2.8 -1 1.8 31100 7.5 0 7.5 ... ... 0
0.219445 ... ... 2.5 0 2.5 31200 8.2 0 8.2 ... ... 0
0.210633 ... ... 2.2 0 2.2 31300 8.9 0 8.9 ... ... 0
0.200817 ... ... 2 0 2 31400 11.6 2 9.6 11.6 11.6 0.134571
0.163843 1.7 1.1 1.7 -0.7 1.1 31500 10.4 0 10.4 ... ... 0
0.167058 1.2 1.2 1.5 -0.3 1.2 31600 11.2 0 11.2 ... ... 0
0.169729 ... ... 1.4 0 1.4 31700 12 0 12 ... ... 0
0.146606 1.2 1 1.2 -0.3 1 31800 12.9 0 12.9 ... ... 0
0.148812 ... ... 1.1 0 1.1 31900 13.7 0 13.7 ... ... 0
0.130701 1 0.8 0.9 -0.1 0.8 32000 17.7 3.1 14.6 18.4 16.5 0.121912
0.127811 ... ... 0.8 0 0.8 32100 15.5 0 15.5 ... ... 0
0.121666 ... ... 0.8 0 0.8 32200 16.4 0 16.4 ... ... 0
0.111731 ... ... 0.7 0 0.7 32300 17.4 0 17.4 ... ... 0
0.105413 ... ... 0.6 0 0.6 32400 18.3 0 18.3 ... ... 0
0.089694 0.5 0.5 0.6 -0.1 0.5 32500 19.2 0 19.2 ... ... 0
0.092617 ... ... 0.5 0 0.5 32600 20.2 0 20.2 ... ... 0
0.086074 ... ... 0.5 0 0.5 32700 21.1 0 21.1 ... ... 0
0.079379 ... ... 0.4 0 0.4 32800 22.1 0 22.1 ... ... 0
0.072479 ... ... 0.4 0 0.4 32900 23.1 0 23.1 ... ... 0
0.071112 ... ... 0.4 0 0.4 33000 24 0 24 ... ... 0
0.064085 ... ... 0.3 0 0.3 33100 25 0 25 ... ... 0
0.062925 ... ... 0.3 0 0.3 33200 26 0 26 ... ... 0
0.061821 ... ... 0.3 0 0.3 33300 27 0 27 ... ... 0
0.054698 ... ... 0.3 0 0.3 33400 28 0 28 ... ... 0
0.047087 0.2 0.2 0.3 -0.1 0.2 33500 28.9 0 28.9 ... ... 0
0.052886 ... ... 0.3 0 0.3 33600 29.9 0 29.9 ... ... 0
0.04343 0.2 0.2 0.2 0 0.2 34000 33.9 0 33.9 ... ... 0
0.033746 ... ... 0.2 0 0.2 34500 38.8 0 38.8 ... ... 0
0.024219 ... ... 0.1 0 0.1 35000 43.8 0 43.8 ... ... 0
0.014119 ... ... 0.1 0 0.1 35500 48.8 0 48.8 ... ... 0
0.013324 ... ... 0.1 0 0.1 36000 53.7 0 53.7 ... ... 0
0.012637 ... ... 0.1 0 0.1 36500 58.7 0 58.7 ... ... 0
0.012038 ... ... 0.1 0 0.1 37000 63.7 0 63.7 ... ... 0
0.011508 ... ... 0.1 0 0.1 37500 68.7 0 68.7 ... ... 0
0.01104 ... ... 0.1 0 0.1 38000 73.7 0 73.7 ... ... 0
0.010618 ... ... 0.1 0 0.1 38500 78.7 0 78.7 ... ... 0
0.010239 ... ... 0.1 0 0.1 39000 83.7 0 83.7 ... ... 0
0.009895 ... ... 0.1 0 0.1 39500 88.7 0 88.7 ... ... 0
0.009581 ... ... 0.1 0 0.1 40000 93.7 0 93.7 ... ... 0
0.00903 ... ... 0.1 0 0.1 41000 103.7 0 103.7 ... ... 0
0.00856 ... ... 0.1 0 0.1 42000 113.7 0 113.7 ... ... 0
0.008155 ... ... 0.1 0 0.1 43000 123.7 0 123.7 ... ... 0
0.007801 ... ... 0.1 0 0.1 44000 133.7 0 133.7 ... ... 0
0.007489 ... ... 0.1 0 0.1 45000 143.7 0 143.7 ... ... 0
0.007212 ... ... 0.1 0 0.1 46000 153.7 0 153.7 ... ... 0
0.006964 ... ... 0.1 0 0.1 47000 163.7 0 163.7 ... ... 0
0.006739 ... ... 0.1 0 0.1 48000 173.7 0 173.7 ... ... 0
0.006537 ... ... 0.1 0 0.1 49000 183.7 0 183.7 ... ... 0
0.006352 ... ... 0.1 0 0.1 50000 193.7 0 193.7 ... ... 0
0.006183 ... ... 0.1 0 0.1 51000 203.7 0 203.7 ... ... 0
0.006027 ... ... 0.1 0 0.1 52000 213.7 0 213.7 ... ... 0
0.005884 ... ... 0.1 0 0.1 53000 223.7 0 223.7 ... ... 0
0.00575 ... ... 0.1 0 0.1 54000 233.7 0 233.7 ... ... 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.