DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 320
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.005427 ... ... 263.1 2.9 266 5400 0.1 0 0.1 ... ... 0.00148
0.005601 ... ... 259.1 2.9 262 5800 0.1 0 0.1 ... ... 0.001542
0.008494 ... ... 172.1 2.9 175 14500 0.1 0 0.1 ... ... 0.003121
0.00863 ... ... 167.1 2.9 170 15000 0.1 0 0.1 ... ... 0.00324
0.008764 ... ... 162.1 2.9 165 15500 0.1 0 0.1 ... ... 0.003364
0.008897 ... ... 157.1 2.9 160 16000 0.1 0 0.1 ... ... 0.003494
0.009027 ... ... 152.1 2.9 155 16500 0.1 0 0.1 ... ... 0.003629
0.009156 ... ... 147.1 2.9 150 17000 0.1 0 0.1 ... ... 0.003772
0.009283 ... ... 142.1 2.9 145 17500 0.1 0 0.1 ... ... 0.003921
0.009409 ... ... 137.1 2.9 140 18000 0.1 0 0.1 ... ... 0.004079
0.009533 ... ... 132.1 2.9 135 18500 0.1 0 0.1 ... ... 0.004245
0.009656 ... ... 127.1 2.9 130 19000 0.1 0 0.1 ... ... 0.004421
0.009777 ... ... 122.1 2.9 125 19500 0.1 0 0.1 ... ... 0.004608
0.009896 ... ... 117.1 2.9 120 20000 0.1 0 0.1 ... ... 0.004807
0.010132 ... ... 107.1 2.9 110 21000 0.1 0 0.1 ... ... 0.005246
0.010363 ... ... 97.1 2.9 100 22000 0.1 0 0.1 ... ... 0.005754
0.010476 ... ... 92.1 2.9 95 22500 0.1 0 0.1 ... ... 0.006039
0.010589 ... ... 87.1 2.9 90 23000 0.1 0 0.1 ... ... 0.006349
0.010701 ... ... 82.1 2.9 85 23500 0.1 0 0.1 ... ... 0.006688
0.010811 ... ... 77.1 2.9 80 24000 0.1 0 0.1 ... ... 0.007061
0.010921 ... ... 72.2 2.9 75 24500 0.1 -0.1 0.1 ... ... 0.007473
0.01103 ... ... 67.2 2.9 70 25000 0.1 -0.1 0.1 ... ... 0.007931
0.015884 ... ... 62.2 2.9 65.1 25500 0.1 -0.1 0.1 ... ... 0.008446
0.016398 ... ... 57.2 2.9 60.1 26000 0.1 -0.1 0.2 ... ... 0.014641
0.016978 ... ... 52.2 2.9 55.1 26500 0.1 -0.1 0.2 ... ... 0.015679
0.022711 ... ... 47.3 2.9 50.1 27000 0.1 -0.1 0.2 ... ... 0.016875
0.028714 ... ... 42.3 2.9 45.2 27500 0.2 -0.1 0.3 0.2 0.2 0.023834
0.02907 ... ... 41.3 2.9 44.2 27600 0.2 -0.1 0.3 ... ... 0.029067
0.02982 ... ... 39.3 2.9 42.2 27800 0.2 -0.1 0.3 0.2 0.2 0.03003
0.030626 ... ... 37.4 2.8 40.2 28000 0.2 -0.1 0.3 ... ... 0.031062
0.031052 ... ... 36.4 2.8 39.2 28100 0.2 -0.1 0.3 ... ... 0.031607
0.031496 ... ... 35.4 2.8 38.2 28200 0.2 -0.1 0.3 ... ... 0.032173
0.031958 ... ... 34.4 2.8 37.2 28300 0.2 -0.1 0.3 ... ... 0.032762
0.032439 ... ... 33.4 2.8 36.2 28400 0.2 -0.2 0.4 ... ... 0.033375
0.037945 ... ... 32.4 2.8 35.2 28500 0.2 -0.2 0.4 ... ... 0.034013
0.038564 ... ... 31.5 2.8 34.2 28600 0.2 -0.2 0.4 ... ... 0.034678
0.039211 ... ... 30.5 2.8 33.2 28700 0.2 -0.2 0.4 ... ... 0.035373
0.039887 ... ... 29.5 2.7 32.2 28800 0.3 -0.2 0.5 ... ... 0.041224
0.040596 ... ... 28.6 2.7 31.2 28900 0.3 -0.2 0.5 ... ... 0.042071
0.046247 30 30 27.6 2.7 30.3 29000 0.3 -0.3 0.5 0.5 0.5 0.042957
0.047124 ... ... 26.6 2.7 29.3 29100 0.3 -0.3 0.6 ... ... 0.043886
0.048045 ... ... 25.7 2.6 28.3 29200 0.3 -0.3 0.6 0.4 0.4 0.04977
0.053709 ... ... 24.7 2.6 27.3 29300 0.3 -0.4 0.7 0.5 0.5 0.050882
0.054824 ... ... 23.8 2.5 26.3 29400 0.4 -0.4 0.7 0.6 0.6 0.056653
0.060445 ... ... 22.9 2.5 25.4 29500 0.4 -0.4 0.8 0.8 0.4 0.062247
0.065933 ... ... 22 2.5 24.4 29600 0.4 -0.5 0.9 0.7 0.6 0.063705
0.071331 ... ... 21.1 2.4 23.5 29700 0.5 -0.5 1 0.8 0.6 0.069321
0.076674 ... ... 20.2 2.4 22.5 29800 0.5 -0.6 1.1 0.7 0.7 0.074856
0.081991 ... ... 19.3 2.3 21.6 29900 0.6 -0.7 1.2 1 0.8 0.080344
0.087307 18.4 18.4 18.4 2.2 20.6 30000 0.7 -0.7 1.3 1.2 0.7 0.089041
0.095643 ... ... 17.6 2.2 19.7 30100 0.7 -0.8 1.5 ... ... 0.094369
0.103609 ... ... 16.7 2.1 18.8 30200 0.8 -0.8 1.6 ... ... 0.102515
0.108817 ... ... 15.9 2 17.9 30300 0.9 -0.9 1.8 1.1 1.1 0.110348
0.116491 ... ... 15.1 1.9 17 30400 1 -1 2 ... ... 0.11794
0.12604 ... ... 14.3 1.9 16.1 30500 1.1 -1.1 2.2 1.5 1.2 0.125345
0.133202 ... ... 13.5 1.7 15.2 30600 1.3 -1.2 2.4 2.3 1.9 0.134448
0.141934 ... ... 12.7 1.7 14.4 30700 1.4 -1.3 2.7 2.4 1.4 0.143066
0.151659 ... ... 12 1.6 13.6 30800 1.6 -1.4 2.9 2.5 2.5 0.15128
0.160647 ... ... 11.3 1.5 12.8 30900 1.8 -1.5 3.2 2.6 2.2 0.160353
0.169011 ... ... 10.6 1.4 12 31000 2 -1.6 3.5 2.6 1.9 0.168786
0.177642 ... ... 9.9 1.3 11.2 31100 2.2 -1.6 3.8 3.3 3.3 0.177478
0.185475 ... ... 9.3 1.2 10.5 31200 2.5 -1.7 4.2 3.8 3.8 0.185357
0.193086 ... ... 8.7 1.1 9.8 31300 2.8 -1.8 4.6 3.3 3.2 0.193008
0.199778 ... ... 8.1 1 9.1 31400 3.1 -1.9 5 ... ... 0.199728
0.205873 7.5 7.5 7.5 0.9 8.4 31500 3.4 -2 5.4 5.3 3.3 0.205844
0.211124 ... ... 7 0.9 7.8 31600 3.8 -2.1 5.9 5.5 4.4 0.211109
0.215268 ... ... 6.4 0.8 7.2 31700 4.2 -2.1 6.3 ... ... 0.215262
0.218395 ... ... 6 0.7 6.7 31800 4.7 -2.2 6.9 ... ... 0.218393
0.220408 ... ... 5.5 0.7 6.1 31900 5.1 -2.3 7.4 6 5.9 0.220408
0.221315 5.6 5 5.1 0.6 5.6 32000 5.6 -2.4 8 7 6.1 0.221315
0.221107 ... ... 4.6 0.6 5.2 32100 6.2 -2.4 8.5 ... ... 0.221107
0.219802 4.2 4.2 4.3 0.5 4.7 32200 6.7 -2.5 9.2 ... ... 0.219804
0.21738 3.9 3.8 3.9 0.4 4.3 32300 7.3 -2.5 9.8 ... ... 0.217386
0.213927 ... ... 3.6 0.3 3.9 32400 7.9 -2.6 10.5 ... ... 0.213941
0.209591 3.6 3 3.3 0.3 3.5 32500 8.5 -2.7 11.2 8.9 8.9 0.209619
0.204587 ... ... 3 0.3 3.2 32600 9.2 -2.7 11.9 ... ... 0.204286
0.198259 3 3 2.7 0.2 2.9 32700 9.9 -2.8 12.6 ... ... 0.198335
0.191951 2.9 2.9 2.5 0.2 2.6 32800 10.6 -2.8 13.4 ... ... 0.192061
0.184915 2.4 2.4 2.3 0.1 2.4 32900 11.4 -2.8 14.2 ... ... 0.185068
0.177076 2.1 1.9 2.1 0.1 2.1 33000 12.1 -2.9 15 ... ... 0.177286
0.16944 ... ... 1.9 0.1 1.9 33100 12.9 -2.9 15.8 ... ... 0.169713
0.161173 2 2 1.7 0 1.7 33200 13.7 -2.9 16.6 ... ... 0.161525
0.153675 ... ... 1.6 0 1.6 33300 14.6 -2.9 17.5 ... ... 0.154107
0.145778 1.6 1.3 1.5 -0.1 1.4 33400 15.4 -2.9 18.3 ... ... 0.146306
0.13927 ... ... 1.3 0 1.3 33500 16.3 -3 19.2 ... ... 0.138058
0.130608 1.4 1.4 1.2 -0.1 1.2 33600 17.2 -3 20.1 ... ... 0.131352
0.123617 ... ... 1.1 -0.1 1.1 33700 18.1 -3 21 ... ... 0.124479
0.116403 ... ... 1.1 -0.1 1 33800 19 -3 21.9 ... ... 0.1174
0.111545 ... ... 1 -0.1 0.9 33900 19.9 -3 22.9 ... ... 0.112642
0.103979 ... ... 0.9 -0.1 0.8 34000 20.8 -3 23.8 ... ... 0.105246
0.099063 ... ... 0.9 -0.1 0.8 34100 21.8 -3 24.7 ... ... 0.100454
0.082728 ... ... 0.7 -0.1 0.6 34500 25.6 -3 28.6 ... ... 0.081255
0.06552 0.5 0.4 0.6 -0.1 0.5 35000 30.4 -3 33.4 ... ... 0.064272
0.052779 ... ... 0.5 -0.1 0.4 35500 35.3 -3 38.3 ... ... 0.051898
0.044997 ... ... 0.4 -0.1 0.3 36000 40.3 -3 43.3 ... ... 0.044596
0.037837 ... ... 0.3 -0.1 0.3 36500 45.3 -2.9 48.2 ... ... 0.042346
0.035707 ... ... 0.3 0 0.3 37000 50.2 -2.9 53.1 ... ... 0.036308
0.029429 ... ... 0.3 -0.1 0.2 37500 55.2 -3 58.1 ... ... 0.030591
0.023229 ... ... 0.2 -0.1 0.2 38000 60.1 -3 63.1 ... ... 0.025045
0.022174 ... ... 0.2 0 0.2 38500 65.1 -2.9 68 ... ... 0.024449
0.016133 ... ... 0.1 0 0.1 39000 70.1 -2.9 73 ... ... 0.019256
0.0149 ... ... 0.1 0 0.1 40000 80.1 -2.9 83 ... ... 0.018862
0.008468 ... ... 0.1 -0.1 0.1 41000 90 -3 93 ... ... 0.014125
0.007938 ... ... 0.1 0 0.1 42000 100 -2.9 102.9 ... ... 0.0143
0.00749 ... ... 0.1 0 0.1 43000 110 -2.9 112.9 ... ... 0.014473
0.007109 ... ... 0.1 0 0.1 44000 120 -2.9 122.9 ... ... 0.014644
0.006778 ... ... 0.1 0 0.1 45000 130 -2.9 132.9 ... ... 0.014814
0.006488 ... ... 0.1 0 0.1 46000 140 -2.9 142.9 ... ... 0.014982
0.006232 ... ... 0.1 0 0.1 47000 150 -2.9 152.9 ... ... 0.015149
0.006004 ... ... 0.1 0 0.1 48000 160 -2.9 162.9 ... ... 0.015314
0.005799 ... ... 0.1 0 0.1 49000 170 -2.9 172.9 ... ... 0.015478
0.005614 ... ... 0.1 0 0.1 50000 180 -2.9 182.9 ... ... 0.01564
0.005446 ... ... 0.1 0 0.1 51000 190 -2.9 192.9 ... ... 0.015802
0.005293 ... ... 0.1 0 0.1 52000 200 -2.9 202.9 ... ... 0.015962
0.005152 ... ... 0.1 0 0.1 53000 210 -2.9 212.9 ... ... 0.016121
0.005023 ... ... 0.1 0 0.1 54000 220 -2.9 222.9 ... ... 0.016278
0.004904 ... ... 0.1 0 0.1 55000 230 -2.9 232.9 ... ... 0.016435
0.004793 ... ... 0.1 0 0.1 56000 240 -2.9 242.9 ... ... 0.01659
0.00469 ... ... 0.1 0 0.1 57000 250 -2.9 252.9 ... ... 0.016744
0.004594 ... ... 0.1 0 0.1 58000 260 -2.9 262.9 ... ... 0.016897
0.004504 ... ... 0.1 0 0.1 59000 270 -2.9 272.9 ... ... 0.017049

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.