DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 270.9
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.016734 ... ... 125.9 5 130.9 14000 0.1 0 0.1 ... ... 0.004701
0.017018 ... ... 120.9 5 125.9 14500 0.1 0 0.1 ... ... 0.004919
0.017299 ... ... 115.9 5 120.9 15000 0.1 0 0.1 ... ... 0.00515
0.017575 ... ... 110.9 5 115.9 15500 0.1 0 0.1 ... ... 0.005396
0.017847 ... ... 105.9 5 110.9 16000 0.1 0 0.1 ... ... 0.005659
0.018115 ... ... 100.9 5 105.9 16500 0.1 0 0.1 ... ... 0.00594
0.018379 ... ... 95.9 5 100.9 17000 0.1 0 0.1 ... ... 0.006243
0.01864 ... ... 90.9 5 95.9 17500 0.1 0 0.1 ... ... 0.006571
0.018897 ... ... 85.9 5 90.9 18000 0.1 0 0.1 ... ... 0.006925
0.019151 ... ... 80.9 5 85.9 18500 0.1 0 0.1 ... ... 0.007312
0.019403 ... ... 75.9 5 80.9 19000 0.1 0 0.1 ... ... 0.007736
0.019651 ... ... 70.9 5 75.9 19500 0.1 0 0.1 ... ... 0.008204
0.019897 ... ... 65.9 5 70.9 20000 0.1 0 0.1 ... ... 0.008724
0.02014 ... ... 60.9 5 65.9 20500 0.1 0 0.1 ... ... 0.009305
0.020379 ... ... 55.9 5 60.9 21000 0.1 0 0.1 ... ... 0.009962
0.020617 ... ... 50.9 5 55.9 21500 0.1 0 0.1 ... ... 0.010711
0.020852 ... ... 45.9 5 50.9 22000 0.1 0 0.1 ... ... 0.011574
0.021084 ... ... 40.9 5 45.9 22500 0.1 0 0.1 ... ... 0.012587
0.021314 ... ... 36 5 40.9 23000 0.1 -0.1 0.1 0.1 0.1 0.013791
0.029264 ... ... 31 5 36 23500 0.1 0 0.1 ... ... 0.024317
0.030701 ... ... 26 5 31 24000 0.1 -0.1 0.2 ... ... 0.027088
0.04819 ... ... 21.2 4.9 26.1 24500 0.2 -0.1 0.3 0.3 0.3 0.046828
0.066877 ... ... 16.4 4.8 21.2 25000 0.3 -0.3 0.6 0.5 0.5 0.067064
0.081735 ... ... 14.6 4.7 19.3 25200 0.4 -0.3 0.7 ... ... 0.082377
0.089017 ... ... 13.7 4.6 18.3 25300 0.5 -0.4 0.8 ... ... 0.089844
0.100725 ... ... 12.8 4.6 17.4 25400 0.5 -0.5 1 0.6 0.6 0.097269
0.107777 ... ... 12 4.5 16.5 25500 0.6 -0.5 1.1 0.6 0.6 0.108837
0.118658 ... ... 11.1 4.5 15.6 25600 0.7 -0.6 1.2 ... ... 0.116102
0.129088 ... ... 10.3 4.4 14.7 25700 0.8 -0.7 1.4 ... ... 0.126956
0.13919 ... ... 9.5 4.3 13.8 25800 0.9 -0.7 1.6 0.9 0.9 0.137412
0.149053 ... ... 8.7 4.2 12.9 25900 1 -0.8 1.8 1.1 1.1 0.150221
0.161067 ... ... 8 4.1 12 26000 1.2 -0.9 2.1 ... ... 0.162171
0.174298 ... ... 7.3 4 11.2 26100 1.3 -1.1 2.4 2.5 1.4 0.173439
0.184807 ... ... 6.6 3.8 10.4 26200 1.5 -1.2 2.7 ... ... 0.185726
0.197448 ... ... 6 3.6 9.6 26300 1.7 -1.4 3.1 3.4 1.7 0.196992
0.208668 ... ... 5.4 3.5 8.9 26400 2 -1.6 3.5 ... ... 0.20836
0.21866 ... ... 4.9 3.2 8.1 26500 2.3 -1.8 4 2.6 2.1 0.219177
0.228537 6.6 4.3 4.4 3.1 7.5 26600 2.6 -2 4.5 ... ... 0.228426
0.23662 6.7 6.7 4 2.9 6.8 26700 2.9 -2.2 5.1 3.8 2.8 0.236564
0.243237 ... ... 3.6 2.7 6.2 26800 3.3 -2.4 5.7 ... ... 0.243214
0.248133 5.2 3.5 3.2 2.5 5.7 26900 3.8 -2.5 6.3 3.8 3.6 0.248127
0.251166 5.2 3.8 2.9 2.3 5.1 27000 4.2 -2.8 7 4.5 4.5 0.251165
0.252372 4.5 4.5 2.6 2.1 4.7 27100 4.8 -2.9 7.6 5 5 0.252372
0.251742 3.6 3.6 2.3 1.9 4.2 27200 5.3 -3.1 8.4 ... ... 0.251744
0.249377 2.2 2.2 2 1.8 3.8 27300 5.9 -3.3 9.1 ... ... 0.249385
0.24531 3.2 2.8 1.8 1.6 3.4 27400 6.5 -3.4 9.9 ... ... 0.245335
0.23978 2.6 2.5 1.6 1.5 3 27500 7.1 -3.5 10.6 10.2 7.7 0.239839
0.233113 2.3 1.9 1.4 1.4 2.7 27600 7.8 -3.7 11.5 ... ... 0.233223
0.225081 2.1 2.1 1.2 1.3 2.4 27700 8.5 -3.8 12.3 ... ... 0.225266
0.215554 1.9 1.9 1 1.1 2.1 27800 9.2 -3.9 13.1 ... ... 0.215849
0.206619 1.7 1.2 0.9 1 1.9 27900 10 -4 14 ... ... 0.205914
0.195463 1.7 1.4 0.8 0.9 1.7 28000 10.8 -4.1 14.9 11.8 11.4 0.196057
0.18447 ... ... 0.7 0.8 1.5 28100 11.6 -4.2 15.8 ... ... 0.18527
0.174373 1 1 0.6 0.7 1.3 28200 12.4 -4.4 16.7 ... ... 0.17339
0.161254 1.2 1.2 0.6 0.6 1.1 28300 13.2 -4.4 17.6 ... ... 0.162602
0.152115 1.1 1.1 0.5 0.5 1 28400 14.1 -4.5 18.6 ... ... 0.151044
0.13963 0.9 0.8 0.5 0.4 0.9 28500 15 -4.6 19.5 16.2 16.2 0.14166
0.098084 0.6 0.3 0.3 0.2 0.5 29000 19.6 -4.8 24.4 24 24 0.097542
0.073308 0.3 0.3 0.2 0.2 0.4 29500 24.4 -4.9 29.3 29.1 29.1 0.073963
0.055146 0.2 0.2 0.2 0.1 0.3 30000 29.3 -4.9 34.2 30.5 30.5 0.057334
0.04433 ... ... 0.2 0.1 0.2 30500 34.3 -5 39.2 ... ... 0.048104
0.03433 ... ... 0.1 0.1 0.2 31000 39.2 -5 44.2 ... ... 0.039903
0.024582 ... ... 0.1 0 0.1 31500 44.2 -5 49.2 ... ... 0.032352
0.023062 ... ... 0.1 0.1 0.1 32000 49.2 -5 54.1 50.4 50.4 0.031904
0.013473 ... ... 0.1 0 0.1 32500 54.1 -5 59.1 ... ... 0.025339
0.01275 ... ... 0.1 0 0.1 33000 59.1 -5 64.1 ... ... 0.025536
0.012126 ... ... 0.1 0 0.1 33500 64.1 -5 69.1 ... ... 0.025732
0.011576 ... ... 0.1 0 0.1 34000 69.1 -5 74.1 ... ... 0.025926
0.011091 ... ... 0.1 0 0.1 34500 74.1 -5 79.1 ... ... 0.026119
0.010658 ... ... 0.1 0 0.1 35000 79.1 -5 84.1 ... ... 0.02631
0.010269 ... ... 0.1 0 0.1 35500 84.1 -5 89.1 ... ... 0.026501
0.009918 ... ... 0.1 0 0.1 36000 89.1 -5 94.1 ... ... 0.02669
0.009598 ... ... 0.1 0 0.1 36500 94.1 -5 99.1 ... ... 0.026878
0.009307 ... ... 0.1 0 0.1 37000 99.1 -5 104.1 ... ... 0.027064
0.00904 ... ... 0.1 0 0.1 37500 104.1 -5 109.1 ... ... 0.02725
0.008792 ... ... 0.1 0 0.1 38000 109.1 -5 114.1 ... ... 0.027435
0.008564 ... ... 0.1 0 0.1 38500 114.1 -5 119.1 ... ... 0.027618
0.008354 ... ... 0.1 0 0.1 39000 119.1 -5 124.1 ... ... 0.027801
0.008157 ... ... 0.1 0 0.1 39500 124.1 -5 129.1 ... ... 0.027983
0.007973 ... ... 0.1 0 0.1 40000 129.1 -5 134.1 ... ... 0.028163
0.007802 ... ... 0.1 0 0.1 40500 134.1 -5 139.1 ... ... 0.028343
0.007641 ... ... 0.1 0 0.1 41000 139.1 -5 144.1 ... ... 0.028522
0.00749 ... ... 0.1 0 0.1 41500 144.1 -5 149.1 ... ... 0.0287
0.007347 ... ... 0.1 0 0.1 42000 149.1 -5 154.1 ... ... 0.028877
0.007213 ... ... 0.1 0 0.1 42500 154.1 -5 159.1 ... ... 0.029053
0.007087 ... ... 0.1 0 0.1 43000 159.1 -5 164.1 ... ... 0.029228
0.006967 ... ... 0.1 0 0.1 43500 164.1 -5 169.1 ... ... 0.029403
0.006852 ... ... 0.1 0 0.1 44000 169.1 -5 174.1 ... ... 0.029576
0.006743 ... ... 0.1 0 0.1 44500 174.1 -5 179.1 ... ... 0.029749
0.00664 ... ... 0.1 0 0.1 45000 179.1 -5 184.1 ... ... 0.029921
0.006542 ... ... 0.1 0 0.1 45500 184.1 -5 189.1 ... ... 0.030092
0.006449 ... ... 0.1 0 0.1 46000 189.1 -5 194.1 ... ... 0.030262
0.006273 ... ... 0.1 0 0.1 47000 199.1 -5 204.1 ... ... 0.030599
0.006113 ... ... 0.1 0 0.1 48000 209.1 -5 214.1 ... ... 0.030934
0.005965 ... ... 0.1 0 0.1 49000 219.1 -5 224.1 ... ... 0.031266
0.005829 ... ... 0.1 0 0.1 50000 229.1 -5 234.1 ... ... 0.031595
0.005702 ... ... 0.1 0 0.1 51000 239.1 -5 244.1 ... ... 0.031921
0.005585 ... ... 0.1 0 0.1 52000 249.1 -5 254.1 ... ... 0.032245
0.005476 ... ... 0.1 0 0.1 53000 259.1 -5 264.1 ... ... 0.032566
0.005373 ... ... 0.1 0 0.1 54000 269.1 -5 274.1 ... ... 0.032884
0.005276 ... ... 0.1 0 0.1 55000 279.1 -5 284.1 ... ... 0.0332
0.005186 ... ... 0.1 0 0.1 56000 289.1 -5 294.1 ... ... 0.033514
0.005101 ... ... 0.1 0 0.1 57000 299.1 -5 304.1 ... ... 0.033825

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.