DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 301.9
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.049824 ... ... 231.5 0 231.5 7000 0.1 0 0.1 ... ... 0.00494
0.052861 ... ... 221.5 0 221.5 8000 0.1 0 0.1 ... ... 0.005409
0.055592 ... ... 211.5 0 211.5 9000 0.1 0 0.1 ... ... 0.005896
0.058045 ... ... 201.5 0 201.5 10000 0.1 0 0.1 ... ... 0.006407
0.060235 ... ... 191.5 0 191.5 11000 0.1 0 0.1 ... ... 0.006946
0.062169 ... ... 181.5 0 181.5 12000 0.1 0 0.1 ... ... 0.007521
0.063841 ... ... 171.5 0 171.5 13000 0.1 0 0.1 ... ... 0.008138
0.065238 ... ... 161.5 0 161.5 14000 0.1 0 0.1 ... ... 0.008806
0.066333 ... ... 151.5 0 151.5 15000 0.1 0 0.1 ... ... 0.009535
0.066756 ... ... 146.5 0 146.5 15500 0.1 0 0.1 ... ... 0.009927
0.067088 ... ... 141.5 0 141.5 16000 0.1 0 0.1 ... ... 0.010338
0.06732 ... ... 136.5 0 136.5 16500 0.1 0 0.1 ... ... 0.010772
0.067444 ... ... 131.5 0 131.5 17000 0.1 0 0.1 ... ... 0.011231
0.067447 ... ... 126.5 0 126.5 17500 0.1 0 0.1 ... ... 0.011717
0.067315 ... ... 121.5 0 121.5 18000 0.1 0 0.1 ... ... 0.012232
0.067033 ... ... 116.5 0 116.5 18500 0.1 0 0.1 ... ... 0.012782
0.066577 ... ... 111.5 0 111.5 19000 0.1 0 0.1 ... ... 0.01337
0.065924 ... ... 106.5 0 106.5 19500 0.1 0 0.1 ... ... 0.013999
0.065039 ... ... 101.5 0 101.5 20000 0.1 0 0.1 ... ... 0.014677
0.063881 ... ... 96.5 0 96.5 20500 0.1 0 0.1 ... ... 0.01541
0.062397 ... ... 91.5 0 91.5 21000 0.1 0 0.1 ... ... 0.016204
0.060515 ... ... 86.5 0 86.5 21500 0.1 0 0.1 ... ... 0.017072
0.058143 ... ... 81.5 0 81.5 22000 0.1 0 0.1 ... ... 0.018021
0.055147 ... ... 76.5 0 76.5 22500 0.1 0 0.1 ... ... 0.019068
0.051339 ... ... 71.5 0 71.5 23000 0.1 0 0.1 ... ... 0.032983
0.046431 ... ... 66.5 0 66.5 23500 0.1 0 0.1 ... ... 0.035025
0.039951 ... ... 61.5 0 61.5 24000 0.2 0 0.2 ... ... 0.04901
0.03103 ... ... 56.5 0 56.5 24500 0.2 0 0.2 ... ... 0.052337
0.036262 ... ... 51.6 0 51.6 25000 0.2 0 0.2 ... ... 0.067547
0.042179 ... ... 46.6 0 46.6 25500 0.3 0 0.3 ... ... 0.08352
0.048984 ... ... 41.7 0 41.7 26000 0.4 0 0.4 ... ... 0.110292
0.099444 ... ... 36.9 0 36.9 26500 0.5 0 0.5 ... ... 0.14611
0.153066 ... ... 32.1 0 32.1 27000 0.8 0 0.8 ... ... 0.196027
0.230314 ... ... 27.6 0 27.6 27500 1.2 0 1.2 ... ... 0.264935
0.318998 ... ... 23.3 0 23.3 28000 1.9 0 1.9 ... ... 0.344184
0.41186 ... ... 19.4 0 19.4 28500 3 0.1 3 ... ... 0.427375
0.491586 ... ... 15.9 0 15.9 29000 4 -0.5 4.5 ... ... 0.489723
0.547645 ... ... 13 0 13 29500 6.5 0 6.5 ... ... 0.549677
0.575703 10.5 10.5 10.5 0 10.5 30000 9 0 9 ... ... 0.575804
0.577795 ... ... 8.4 0 8.4 30500 11.9 0 11.9 ... ... 0.578116
0.559123 6.8 6.8 6.8 0 6.8 31000 15.2 0 15.2 ... ... 0.561259
0.52889 ... ... 5.5 0.2 5.7 31500 18.9 0 18.9 ... ... 0.531313
0.489527 ... ... 4.4 0.2 4.6 32000 22.8 0 22.8 ... ... 0.493494
0.440011 ... ... 3.6 0 3.6 32500 26.9 0 26.9 ... ... 0.4532
0.39531 ... ... 2.9 0 2.9 33000 31.3 0 31.3 ... ... 0.414208
0.353479 ... ... 2.4 0 2.4 33500 35.7 0 35.7 ... ... 0.376359
0.314851 ... ... 2 0 2 34000 40.3 0 40.3 ... ... 0.343955
0.281446 ... ... 1.7 0 1.7 34500 45 0 45 ... ... 0.313864
0.255181 ... ... 1.5 0 1.5 35000 49.7 0 49.7 ... ... 0.289745
0.229192 ... ... 1.3 0 1.3 35500 54.5 0 54.5 ... ... 0.269428
0.207691 ... ... 1.2 0 1.2 36000 59.4 0 59.4 ... ... 0.253211
0.18642 ... ... 1 0 1 36500 64.2 0 64.2 ... ... 0.237771
0.1703 ... ... 0.9 0 0.9 37000 69.1 0 69.1 ... ... 0.226561
0.159816 ... ... 0.9 0 0.9 37500 74 0 74 ... ... 0.21602
0.144479 ... ... 0.8 0 0.8 38000 78.9 0 78.9 ... ... 0.20605
0.134877 ... ... 0.7 0 0.7 38500 83.9 0 83.9 ... ... 0.200228
0.125628 ... ... 0.7 0 0.7 39000 88.8 0 88.8 ... ... 0.194839
0.116665 ... ... 0.6 0 0.6 39500 93.8 0 93.8 ... ... 0.189831
0.107924 ... ... 0.6 0 0.6 40000 98.7 0 98.7 ... ... 0.185158
0.099348 ... ... 0.5 0 0.5 40500 103.7 0 103.7 ... ... 0.180784
0.090881 ... ... 0.5 0 0.5 41000 108.6 0 108.6 ... ... 0.176676
0.088872 ... ... 0.5 0 0.5 41500 113.6 0 113.6 ... ... 0.176199
0.080701 ... ... 0.4 0 0.4 42000 118.6 0 118.6 ... ... 0.17252
0.072502 ... ... 0.4 0 0.4 42500 123.6 0 123.6 ... ... 0.172309
0.071063 ... ... 0.4 0 0.4 43000 128.5 0 128.5 ... ... 0.168982
0.069713 ... ... 0.4 0 0.4 43500 133.5 0 133.5 ... ... 0.168982
0.0618 ... ... 0.3 0 0.3 44000 138.5 0 138.5 ... ... 0.169032
0.060702 ... ... 0.3 0 0.3 44500 143.5 0 143.5 ... ... 0.169125
0.052755 ... ... 0.3 0 0.3 45000 148.5 0 148.5 ... ... 0.169258
0.051033 ... ... 0.3 0 0.3 46000 158.5 0 158.5 ... ... 0.169627
0.042412 ... ... 0.2 0 0.2 47000 168.5 0 168.5 ... ... 0.170113
0.041184 ... ... 0.2 0 0.2 48000 178.5 0 178.5 ... ... 0.170695
0.032689 ... ... 0.2 0 0.2 49000 188.5 0 188.5 ... ... 0.171356
0.031835 ... ... 0.2 0 0.2 50000 198.5 0 198.5 ... ... 0.172084
0.031051 ... ... 0.2 0 0.2 51000 208.5 0 208.5 ... ... 0.172867
0.022585 ... ... 0.1 0 0.1 52000 218.5 0 218.5 ... ... 0.173698
0.022072 ... ... 0.1 0 0.1 53000 228.5 0 228.5 ... ... 0.174568
0.021597 ... ... 0.1 0 0.1 54000 238.5 0 238.5 ... ... 0.175472
0.012572 ... ... 0.1 0 0.1 55000 248.5 0 248.5 ... ... 0.176405
0.012317 ... ... 0.1 0 0.1 56000 258.5 0 258.5 ... ... 0.177362
0.012079 ... ... 0.1 0 0.1 57000 268.5 0 268.5 ... ... 0.178339
0.011854 ... ... 0.1 0 0.1 58000 278.5 0 278.5 ... ... 0.179334
0.011643 ... ... 0.1 0 0.1 59000 288.5 0 288.5 ... ... 0.180344
0.011445 ... ... 0.1 0 0.1 60000 298.5 0 298.5 ... ... 0.181366
0.01126 ... ... 0.1 0 0.1 61000 308.5 0 308.5 ... ... 0.1824
0.011083 ... ... 0.1 0 0.1 62000 318.5 0 318.5 ... ... 0.183442
0.010916 ... ... 0.1 0 0.1 63000 328.5 0 328.5 ... ... 0.184491
0.010757 ... ... 0.1 0 0.1 64000 338.5 0 338.5 ... ... 0.185547
0.010607 ... ... 0.1 0 0.1 65000 348.5 0 348.5 ... ... 0.186608
0.010465 ... ... 0.1 0 0.1 66000 358.5 0 358.5 ... ... 0.187672
0.010328 ... ... 0.1 0 0.1 67000 368.5 0 368.5 ... ... 0.188739
0.010198 ... ... 0.1 0 0.1 68000 378.5 0 378.5 ... ... 0.189809
0.010073 ... ... 0.1 0 0.1 69000 388.5 0 388.5 ... ... 0.19088

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.