DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 303.6
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.006334 ... ... 233.2 0.4 233.6 7000 0.1 0 0.1 ... ... 0.001844
0.006727 ... ... 223.2 0.4 223.6 8000 0.1 0 0.1 ... ... 0.002019
0.007096 ... ... 213.2 0.4 213.6 9000 0.1 0 0.1 ... ... 0.0022
0.007446 ... ... 203.2 0.4 203.6 10000 0.1 0 0.1 ... ... 0.00239
0.00778 ... ... 193.2 0.4 193.6 11000 0.1 0 0.1 ... ... 0.00259
0.0081 ... ... 183.2 0.4 183.6 12000 0.1 0 0.1 ... ... 0.002803
0.008408 ... ... 173.2 0.4 173.6 13000 0.1 0 0.1 ... ... 0.003032
0.008706 ... ... 163.2 0.4 163.6 14000 0.1 0 0.1 ... ... 0.00328
0.008851 ... ... 158.2 0.4 158.6 14500 0.1 0 0.1 ... ... 0.003411
0.008993 ... ... 153.2 0.4 153.6 15000 0.1 0 0.1 ... ... 0.003549
0.009134 ... ... 148.2 0.4 148.6 15500 0.1 0 0.1 ... ... 0.003694
0.009273 ... ... 143.2 0.4 143.6 16000 0.1 0 0.1 ... ... 0.003846
0.00941 ... ... 138.2 0.4 138.6 16500 0.1 0 0.1 ... ... 0.004006
0.009545 ... ... 133.2 0.4 133.6 17000 0.1 0 0.1 ... ... 0.004175
0.009678 ... ... 128.2 0.4 128.6 17500 0.1 0 0.1 ... ... 0.004355
0.009809 ... ... 123.2 0.4 123.6 18000 0.1 0 0.1 ... ... 0.004544
0.009939 ... ... 118.2 0.4 118.6 18500 0.1 0 0.1 ... ... 0.004747
0.010067 ... ... 113.2 0.4 113.6 19000 0.1 0 0.1 ... ... 0.004963
0.010194 ... ... 108.2 0.4 108.6 19500 0.1 0 0.1 ... ... 0.005194
0.01032 ... ... 103.2 0.4 103.6 20000 0.1 0 0.1 ... ... 0.005443
0.010444 ... ... 98.2 0.4 98.6 20500 0.1 0 0.1 ... ... 0.005711
0.010567 ... ... 93.2 0.4 93.6 21000 0.1 0 0.1 ... ... 0.006001
0.010688 ... ... 88.2 0.4 88.6 21500 0.1 0 0.1 ... ... 0.006318
0.010809 ... ... 83.2 0.4 83.6 22000 0.1 0 0.1 ... ... 0.006665
0.010928 ... ... 78.2 0.4 78.6 22500 0.1 0 0.1 ... ... 0.007045
0.011046 ... ... 73.2 0.4 73.6 23000 0.1 0 0.1 ... ... 0.007468
0.011163 ... ... 68.2 0.4 68.6 23500 0.1 0 0.1 ... ... 0.007938
0.011278 ... ... 63.2 0.4 63.6 24000 0.1 0 0.1 ... ... 0.008468
0.011393 ... ... 58.2 0.4 58.6 24500 0.1 0 0.1 ... ... 0.009068
0.011506 ... ... 53.2 0.4 53.6 25000 0.1 0 0.1 ... ... 0.009758
0.011619 ... ... 48.2 0.4 48.6 25500 0.1 0 0.1 ... ... 0.010558
0.011731 ... ... 43.2 0.4 43.6 26000 0.1 0 0.1 ... ... 0.011503
0.011842 ... ... 38.2 0.4 38.6 26500 0.1 0 0.1 ... ... 0.01264
0.020784 ... ... 33.3 0.4 33.7 27000 0.1 -0.1 0.1 ... ... 0.014039
0.02229 ... ... 28.3 0.4 28.7 27500 0.1 0 0.1 ... ... 0.024999
0.023417 ... ... 25.3 0.4 25.7 27800 0.1 0 0.1 ... ... 0.026974
0.032484 ... ... 24.3 0.4 24.7 27900 0.1 0 0.1 ... ... 0.027712
0.033194 ... ... 23.3 0.4 23.7 28000 0.1 -0.1 0.2 0.2 0.2 0.028498
0.033952 ... ... 22.4 0.4 22.7 28100 0.2 0 0.2 0.2 0.2 0.037609
0.04246 ... ... 21.4 0.4 21.8 28200 0.2 0 0.2 0.3 0.2 0.038708
0.043554 ... ... 20.4 0.4 20.8 28300 0.2 -0.1 0.2 ... ... 0.039883
0.04473 ... ... 19.4 0.4 19.8 28400 0.2 -0.1 0.3 ... ... 0.048579
0.053118 ... ... 18.5 0.4 18.8 28500 0.2 -0.1 0.3 0.3 0.3 0.050123
0.054695 ... ... 17.5 0.3 17.8 28600 0.3 -0.1 0.4 0.5 0.5 0.058522
0.062955 ... ... 16.6 0.3 16.9 28700 0.3 -0.2 0.4 0.7 0.5 0.06049
0.070952 ... ... 15.7 0.2 15.9 28800 0.4 -0.2 0.5 0.6 0.6 0.074391
0.083762 ... ... 14.8 0.2 15 28900 0.4 -0.2 0.6 1.1 0.5 0.082108
0.095473 ... ... 13.9 0.2 14.1 29000 0.5 -0.3 0.8 1.2 1.2 0.09415
0.109876 ... ... 13.1 0.2 13.3 29100 0.7 -0.3 0.9 0.8 0.8 0.108881
0.122778 ... ... 12.3 0.2 12.4 29200 0.8 -0.3 1.1 1.2 1 0.122016
0.134605 ... ... 11.5 0.1 11.6 29300 1 -0.3 1.3 1.2 0.8 0.136314
0.147537 ... ... 10.7 0.1 10.8 29400 1.2 -0.3 1.5 2.4 1 0.148957
0.160637 14.1 10 10 0.1 10 29500 1.4 -0.4 1.8 1.8 1 0.160343
0.172063 ... ... 9.3 0 9.3 29600 1.7 -0.4 2.1 2.1 1.8 0.171862
0.182974 ... ... 8.6 0 8.6 29700 2 -0.4 2.4 1.6 1.4 0.182846
0.192856 ... ... 7.9 0 7.9 29800 2.3 -0.5 2.8 2.7 1.7 0.192781
0.201348 ... ... 7.3 0 7.3 29900 2.7 -0.4 3.1 3.2 2 0.201309
0.208022 11 5.1 6.8 -0.1 6.7 30000 3.1 -0.5 3.6 5 2.1 0.208003
0.213213 ... ... 6.2 -0.1 6.2 30100 3.6 -0.5 4 3.3 2.4 0.213206
0.216817 ... ... 5.7 -0.1 5.7 30200 4.1 -0.5 4.5 4.9 2.8 0.216815
0.218825 ... ... 5.3 -0.1 5.2 30300 4.6 -0.5 5.1 5.1 4.9 0.218825
0.219336 5 5 4.8 -0.1 4.7 30400 5.1 -0.5 5.6 4 3.9 0.219336
0.218431 7.2 3.8 4.4 -0.1 4.3 30500 5.7 -0.5 6.2 6.4 4 0.218432
0.216193 3.2 3.2 4.1 -0.2 3.9 30600 6.3 -0.6 6.9 ... ... 0.216198
0.21279 5.5 2.9 3.7 -0.2 3.6 30700 7 -0.6 7.5 ... ... 0.212803
0.208461 2.7 2.7 3.4 -0.2 3.3 30800 7.7 -0.6 8.2 5.9 5.9 0.208487
0.203151 4.3 4.1 3.2 -0.2 3 30900 8.4 -0.6 8.9 6.3 6.3 0.203197
0.197324 5.2 2.2 2.9 -0.2 2.7 31000 9.1 -0.6 9.7 ... ... 0.196907
0.190722 3.8 2.2 2.7 -0.2 2.5 31100 9.9 -0.6 10.5 ... ... 0.190832
0.184081 3.6 2 2.5 -0.2 2.3 31200 10.6 -0.6 11.2 ... ... 0.183456
0.176889 3.8 1.8 2.3 -0.2 2.1 31300 11.4 -0.6 12 ... ... 0.176157
0.1691 3.3 2.5 2.1 -0.2 1.9 31400 12.3 -0.6 12.9 ... ... 0.169371
0.161936 3.8 1.6 1.9 -0.2 1.7 31500 13.1 -0.6 13.7 10.8 10.7 0.162275
0.154419 ... ... ... ... 1.6 31600 14 ... ... ... ... 0.154839
0.1465 ... ... ... ... 1.4 31700 14.8 ... ... ... ... 0.147017
0.139947 ... ... ... ... 1.3 31800 15.7 ... ... ... ... 0.140553
0.126413 2.6 1.1 1.3 -0.2 1.1 32000 17.5 -0.6 18.1 ... ... 0.127232
0.1004 1.9 1.2 1 -0.2 0.8 32500 22.2 -0.6 22.8 ... ... 0.099011
0.080135 1.4 1.1 0.8 -0.2 0.6 33000 27 -0.6 27.5 23.9 23.9 0.078876
0.063637 ... ... 0.6 -0.1 0.5 33500 31.8 -0.6 32.4 ... ... 0.062643
0.051387 0.7 0.7 0.5 -0.1 0.4 34000 36.7 -0.5 37.2 ... ... 0.050792
0.043912 ... ... 0.4 -0.1 0.3 34500 41.7 -0.5 42.2 ... ... 0.043811
0.041322 ... ... 0.3 0 0.3 35000 46.7 -0.5 47.1 ... ... 0.041712
0.034981 ... ... 0.3 -0.1 0.3 35500 51.6 -0.5 52.1 ... ... 0.035893
0.023956 ... ... 0.3 -0.1 0.2 36000 56.6 -0.5 57 ... ... 0.030367
0.022811 ... ... 0.3 -0.1 0.2 36500 61.5 -0.5 62 ... ... 0.024999
0.021805 0.3 0.3 0.2 -0.1 0.2 37000 66.5 -0.5 67 ... ... 0.024446
0.020916 0.2 0.2 0.2 -0.1 0.2 37500 71.5 -0.5 72 ... ... 0.023973
0.015255 0.2 0.2 0.2 -0.1 0.1 38000 76.5 -0.5 76.9 ... ... 0.019218
0.014695 0.1 0.1 0.2 -0.1 0.1 38500 81.5 -0.5 81.9 ... ... 0.019058
0.01419 ... ... 0.2 -0.1 0.1 39000 86.5 -0.4 86.9 ... ... 0.018925
0.008362 ... ... 0.1 -0.1 0.1 39500 91.4 -0.5 91.9 ... ... 0.014473
0.008095 ... ... 0.1 -0.1 0.1 40000 96.4 -0.5 96.9 ... ... 0.014567
0.007851 ... ... 0.1 -0.1 0.1 40500 101.4 -0.5 101.9 ... ... 0.01466
0.007627 ... ... 0.1 -0.1 0.1 41000 106.4 -0.4 106.8 ... ... 0.014752
0.007419 ... ... 0.1 0 0.1 41500 111.4 -0.4 111.8 ... ... 0.014844
0.007227 ... ... 0.1 0 0.1 42000 116.4 -0.4 116.8 ... ... 0.014935
0.00705 ... ... 0.1 0 0.1 42500 121.4 -0.4 121.8 ... ... 0.015026
0.006883 0.1 0.1 0.1 0 0.1 43000 126.4 -0.4 126.8 ... ... 0.015116
0.006728 ... ... 0.1 0 0.1 43500 131.4 -0.4 131.8 ... ... 0.015206
0.006582 ... ... 0.1 0 0.1 44000 136.4 -0.4 136.8 ... ... 0.015296
0.006447 ... ... 0.1 0 0.1 44500 141.4 -0.4 141.8 ... ... 0.015385
0.006318 ... ... 0.1 0 0.1 45000 146.4 -0.4 146.8 ... ... 0.015473
0.006197 ... ... ... ... 0.1 45500 151.4 ... ... ... ... 0.015562
0.006083 ... ... 0.1 0 0.1 46000 156.4 -0.4 156.8 ... ... 0.01565
0.005873 ... ... 0.1 0 0.1 47000 166.4 -0.4 166.8 ... ... 0.015825
0.005683 ... ... 0.1 0 0.1 48000 176.4 -0.4 176.8 ... ... 0.015998
0.005511 ... ... 0.1 0 0.1 49000 186.4 -0.4 186.8 ... ... 0.01617
0.005355 ... ... 0.1 0 0.1 50000 196.4 -0.4 196.8 ... ... 0.016341
0.005211 ... ... 0.1 0 0.1 51000 206.4 -0.4 206.8 ... ... 0.01651
0.00508 ... ... 0.1 0 0.1 52000 216.4 -0.4 216.8 ... ... 0.016678
0.004958 ... ... 0.1 0 0.1 53000 226.4 -0.4 226.8 ... ... 0.016844
0.004846 ... ... 0.1 0 0.1 54000 236.4 -0.4 236.8 ... ... 0.017009
0.004741 ... ... 0.1 0 0.1 55000 246.4 -0.4 246.8 ... ... 0.017173
0.004644 ... ... 0.1 0 0.1 56000 256.4 -0.4 256.8 ... ... 0.017336
0.004553 ... ... 0.1 0 0.1 57000 266.4 -0.4 266.8 ... ... 0.017497
0.004468 ... ... 0.1 0 0.1 58000 276.4 -0.4 276.8 ... ... 0.017658
0.004388 ... ... 0.1 0 0.1 59000 286.4 -0.4 286.8 ... ... 0.017817
0.004312 ... ... 0.1 0 0.1 60000 296.4 -0.4 296.8 ... ... 0.017975
0.004242 ... ... 0.1 0 0.1 61000 306.4 -0.4 306.8 ... ... 0.018132
0.004175 ... ... 0.1 0 0.1 62000 316.4 -0.4 316.8 ... ... 0.018289
0.004111 ... ... 0.1 0 0.1 63000 326.4 -0.4 326.8 ... ... 0.018444
0.004051 ... ... 0.1 0 0.1 64000 336.4 -0.4 336.8 ... ... 0.018598
0.003994 ... ... 0.1 0 0.1 65000 346.4 -0.4 346.8 ... ... 0.018751
0.00394 ... ... 0.1 0 0.1 66000 356.4 -0.4 356.8 ... ... 0.018903
0.003888 ... ... 0.1 0 0.1 67000 366.4 -0.4 366.8 ... ... 0.019055
0.003838 ... ... 0.1 0 0.1 68000 376.4 -0.4 376.8 ... ... 0.019205
0.003791 ... ... 0.1 0 0.1 69000 386.4 -0.4 386.8 ... ... 0.019354

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.