DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 305.5
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.135486 ... ... 225.4 0 225.4 8000 0.1 0 0.1 ... ... 0.008185
0.144385 ... ... 215.4 0 215.4 9000 0.1 0 0.1 ... ... 0.008916
0.152712 ... ... 205.4 0 205.4 10000 0.1 0 0.1 ... ... 0.009682
0.160555 ... ... 195.4 0 195.4 11000 0.1 0 0.1 ... ... 0.010489
0.167978 ... ... 185.4 0 185.4 12000 0.1 0 0.1 ... ... 0.011348
0.175031 ... ... 175.4 0 175.4 13000 0.1 0 0.1 ... ... 0.012268
0.181749 ... ... 165.4 0 165.4 14000 0.1 0 0.1 ... ... 0.013263
0.188161 ... ... 155.4 0 155.4 15000 0.1 0 0.1 ... ... 0.014346
0.191259 ... ... 150.4 0 150.4 15500 0.1 0 0.1 ... ... 0.014926
0.194287 ... ... 145.4 0 145.4 16000 0.1 0 0.1 ... ... 0.015535
0.197248 ... ... 140.4 0 140.4 16500 0.1 0 0.1 ... ... 0.016175
0.200142 ... ... 135.4 0 135.4 17000 0.1 0 0.1 ... ... 0.016852
0.20297 ... ... 130.4 0 130.4 17500 0.1 0 0.1 ... ... 0.017568
0.205731 ... ... 125.4 0 125.4 18000 0.1 0 0.1 ... ... 0.018326
0.208426 ... ... 120.4 0 120.4 18500 0.1 0 0.1 ... ... 0.019132
0.211054 ... ... 115.4 0 115.4 19000 0.1 0 0.1 ... ... 0.019993
0.213612 ... ... 110.4 0 110.4 19500 0.1 0 0.1 ... ... 0.034492
0.2161 ... ... 105.4 0 105.4 20000 0.1 0 0.1 ... ... 0.036075
0.218512 ... ... 100.4 0 100.4 20500 0.1 0 0.1 ... ... 0.037779
0.220846 ... ... 95.4 0 95.4 21000 0.2 0 0.2 ... ... 0.05246
0.223095 ... ... 90.4 0 90.4 21500 0.2 0 0.2 ... ... 0.055046
0.225252 ... ... 85.4 0 85.4 22000 0.2 0 0.2 ... ... 0.070154
0.227306 ... ... 80.4 0 80.4 22500 0.2 0 0.2 ... ... 0.073812
0.229245 ... ... 75.4 0 75.4 23000 0.3 0 0.3 ... ... 0.101032
0.231051 ... ... 70.4 0 70.4 23500 0.4 0 0.4 ... ... 0.117341
0.238401 ... ... 65.5 0 65.5 24000 0.5 0 0.5 ... ... 0.144368
0.246487 ... ... 60.5 0 60.5 24500 0.6 0 0.6 ... ... 0.171777
0.267788 ... ... 55.7 0 55.7 25000 0.7 0 0.7 ... ... 0.208447
0.296915 ... ... 50.9 0 50.9 25500 0.9 0 0.9 ... ... 0.25297
0.339174 ... ... 46.2 0 46.2 26000 1.3 0 1.3 ... ... 0.316395
0.397223 ... ... 41.6 0 41.6 26500 1.7 0 1.7 ... ... 0.386516
0.473403 ... ... 37.3 0 37.3 27000 2.3 0 2.3 ... ... 0.464182
0.554636 ... ... 33.2 0 33.2 27500 3.2 0 3.2 ... ... 0.552638
0.638455 ... ... 29.4 0 29.4 28000 4.4 0 4.4 ... ... 0.638477
0.717298 ... ... 26 0 26 28500 5.9 0 5.9 ... ... 0.71814
0.783895 ... ... 22.9 0 22.9 29000 7.7 0 7.7 ... ... 0.784204
0.834107 ... ... 20.1 0 20.1 29500 9.8 0 9.8 ... ... 0.834416
0.867255 ... ... 17.6 0 17.6 30000 12.3 0 12.3 ... ... 0.86731
0.883697 ... ... 15.4 0 15.4 30500 15 0 15 ... ... 0.883677
0.885247 ... ... 13.5 0 13.5 31000 18.1 0 18.1 ... ... 0.885309
0.874145 ... ... 11.8 0 11.8 31500 21.3 0 21.3 ... ... 0.874466
0.852675 ... ... 10.3 0 10.3 32000 24.7 0 24.7 ... ... 0.853642
0.82325 ... ... 9 0 9 32500 28.4 0 28.4 ... ... 0.825306
0.788501 ... ... 7.9 0 7.9 33000 32.2 0 32.2 ... ... 0.791354
0.749128 ... ... 6.9 0 6.9 33500 36.1 0 36.1 ... ... 0.753825
0.707789 ... ... 6.1 0 6.1 34000 40.2 0 40.2 ... ... 0.714832
0.665013 ... ... 5.3 0 5.3 34500 44.4 0 44.4 ... ... 0.674942
0.622178 ... ... 4.7 0 4.7 35000 48.7 0 48.7 ... ... 0.635508
0.580736 ... ... 4.1 0 4.1 35500 53.1 0 53.1 ... ... 0.597898
0.542194 ... ... 3.7 0 3.7 36000 57.6 0 57.6 ... ... 0.563476
0.505021 ... ... 3.3 0 3.3 36500 62.2 0 62.2 ... ... 0.530824
0.469797 ... ... 2.9 0 2.9 37000 66.8 0 66.8 ... ... 0.500451
0.437126 ... ... 2.6 0 2.6 37500 71.5 0 71.5 ... ... 0.47598
0.40763 ... ... 2.4 0 2.4 38000 76.2 0 76.2 ... ... 0.451789
0.381908 ... ... 2.2 0 2.2 38500 80.9 0 80.9 ... ... 0.431191
0.35608 ... ... 2 0 2 39000 85.7 0 85.7 ... ... 0.414486
0.33468 ... ... 1.8 0 1.8 39500 90.5 0 90.5 ... ... 0.398287
0.31335 ... ... 1.7 0 1.7 40000 95.4 0 95.4 ... ... 0.386186
0.291964 ... ... 1.5 0 1.5 40500 100.2 0 100.2 ... ... 0.374586
0.275769 ... ... 1.4 0 1.4 41000 105.1 0 105.1 ... ... 0.367124
0.259738 ... ... 1.3 0 1.3 41500 110 0 110 ... ... 0.360085
0.243798 ... ... 1.2 0 1.2 42000 114.9 0 114.9 ... ... 0.35343
0.227873 ... ... 1.1 0 1.1 42500 119.9 0 119.9 ... ... 0.350713
0.217968 ... ... 1.1 0 1.1 43000 124.8 0 124.8 ... ... 0.344706
0.208281 ... ... 1 0 1 43500 129.7 0 129.7 ... ... 0.342505
0.192502 ... ... 0.9 0 0.9 44000 134.7 0 134.7 ... ... 0.343905
0.183044 ... ... 0.9 0 0.9 44500 139.7 0 139.7 ... ... 0.342014
0.173704 ... ... 0.8 0 0.8 45000 144.6 0 144.6 ... ... 0.340285
0.164454 ... ... 0.8 0 0.8 45500 149.6 0 149.6 ... ... 0.34191
0.155265 ... ... 0.7 0 0.7 46000 154.6 0 154.6 ... ... 0.343536
0.153053 ... ... 0.7 0 0.7 46500 159.6 0 159.6 ... ... 0.345161
0.14408 ... ... 0.7 0 0.7 47000 164.6 0 164.6 ... ... 0.346785
0.133328 ... ... 0.6 0 0.6 48000 174.6 0 174.6 ... ... 0.350027
0.115532 ... ... 0.5 0 0.5 49000 184.6 0 184.6 ... ... 0.353257
0.10521 ... ... 0.5 0 0.5 50000 194.6 0 194.6 ... ... 0.356472
0.095039 ... ... 0.4 0 0.4 51000 204.6 0 204.6 ... ... 0.359669
0.092967 ... ... 0.4 0 0.4 52000 214.6 0 214.6 ... ... 0.362847
0.08316 ... ... 0.4 0 0.4 53000 224.6 0 224.6 ... ... 0.366003
0.073308 ... ... 0.3 0 0.3 54000 234.6 0 234.6 ... ... 0.369138
0.071905 ... ... 0.3 0 0.3 55000 244.6 0 244.6 ... ... 0.37225
0.062143 ... ... 0.3 0 0.3 56000 254.6 0 254.6 ... ... 0.375339
0.061043 ... ... 0.3 0 0.3 57000 264.6 0 264.6 ... ... 0.378405
0.051205 ... ... 0.2 0 0.2 58000 274.6 0 274.6 ... ... 0.381446
0.050361 ... ... 0.2 0 0.2 59000 284.6 0 284.6 ... ... 0.384463
0.049565 ... ... 0.2 0 0.2 60000 294.6 0 294.6 ... ... 0.387457
0.03962 ... ... 0.2 0 0.2 61000 304.6 0 304.6 ... ... 0.390426
0.03903 ... ... 0.2 0 0.2 62000 314.6 0 314.6 ... ... 0.393372
0.038472 ... ... 0.2 0 0.2 63000 324.6 0 324.6 ... ... 0.396295
0.037944 ... ... 0.2 0 0.2 64000 334.6 0 334.6 ... ... 0.399193
0.027709 ... ... 0.1 0 0.1 65000 344.6 0 344.6 ... ... 0.402069
0.027344 ... ... 0.1 0 0.1 66000 354.6 0 354.6 ... ... 0.404922
0.026996 ... ... 0.1 0 0.1 67000 364.6 0 364.6 ... ... 0.407752
0.026665 ... ... 0.1 0 0.1 68000 374.6 0 374.6 ... ... 0.410559
0.026349 ... ... 0.1 0 0.1 69000 384.6 0 384.6 ... ... 0.413344
0.026048 ... ... 0.1 0 0.1 70000 394.6 0 394.6 ... ... 0.416107

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.