DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 307.6
Expiration Date: 09/25/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.140308 ... ... 226.3 0 226.3 8000 0.1 0 0.1 ... ... 0.008931
0.14819 ... ... 216.3 0 216.3 9000 0.1 0 0.1 ... ... 0.009725
0.155183 ... ... 206.3 0 206.3 10000 0.1 0 0.1 ... ... 0.010556
0.161338 ... ... 196.3 0 196.3 11000 0.1 0 0.1 ... ... 0.011431
0.166671 ... ... 186.3 0 186.3 12000 0.1 0 0.1 ... ... 0.012362
0.171165 ... ... 176.3 0 176.3 13000 0.1 0 0.1 ... ... 0.013358
0.174772 ... ... 166.3 0 166.3 14000 0.1 0 0.1 ... ... 0.014434
0.177403 ... ... 156.3 0 156.3 15000 0.1 0 0.1 ... ... 0.015602
0.178312 ... ... 151.3 0 151.3 15500 0.1 0 0.1 ... ... 0.016228
0.178921 ... ... 146.3 0 146.3 16000 0.1 0 0.1 ... ... 0.016885
0.179204 ... ... 141.3 0 141.3 16500 0.1 0 0.1 ... ... 0.017574
0.179125 ... ... 136.3 0 136.3 17000 0.1 0 0.1 ... ... 0.018301
0.178645 ... ... 131.3 0 131.3 17500 0.1 0 0.1 ... ... 0.01907
0.177713 ... ... 126.3 0 126.3 18000 0.1 0 0.1 ... ... 0.032913
0.176267 ... ... 121.3 0 121.3 18500 0.1 0 0.1 ... ... 0.034309
0.174229 ... ... 116.3 0 116.3 19000 0.1 0 0.1 ... ... 0.035794
0.171504 ... ... 111.3 0 111.3 19500 0.1 0 0.1 ... ... 0.037379
0.167965 ... ... 106.3 0 106.3 20000 0.2 0 0.2 ... ... 0.051843
0.163453 ... ... 101.3 0 101.3 20500 0.2 0 0.2 ... ... 0.054212
0.157752 ... ... 96.3 0 96.3 21000 0.2 0 0.2 ... ... 0.056759
0.150568 ... ... 91.3 0 91.3 21500 0.2 0 0.2 ... ... 0.072238
0.141487 ... ... 86.3 0 86.3 22000 0.3 0 0.3 ... ... 0.087773
0.129894 ... ... 81.3 0 81.3 22500 0.3 0 0.3 ... ... 0.103649
0.114815 ... ... 76.3 0 76.3 23000 0.4 0 0.4 ... ... 0.120094
0.094538 ... ... 71.3 0 71.3 23500 0.5 0 0.5 ... ... 0.147467
0.083089 ... ... 66.4 0 66.4 24000 0.6 0 0.6 ... ... 0.175037
0.086627 ... ... 61.5 0 61.5 24500 0.7 0 0.7 ... ... 0.211926
0.108361 ... ... 56.6 0 56.6 25000 0.9 0 0.9 ... ... 0.256635
0.160788 ... ... 51.9 0 51.9 25500 1.2 0 1.2 ... ... 0.307792
0.243038 ... ... 47.3 0 47.3 26000 1.5 0 1.5 ... ... 0.369989
0.339222 ... ... 42.8 0 42.8 26500 2.1 0 2.1 ... ... 0.448865
0.445716 ... ... 38.6 0 38.6 27000 2.8 0 2.8 ... ... 0.532109
0.556228 ... ... 34.6 0 34.6 27500 3.8 0 3.8 ... ... 0.623104
0.579217 ... ... 33.8 0 33.8 27600 4 0 4 ... ... 0.639618
0.665821 ... ... 30.9 0 30.9 28000 5 0 5 ... ... 0.710021
0.760468 ... ... 27.5 0 27.5 28500 6.6 0 6.6 ... ... 0.789059
0.839945 ... ... 24.5 0 24.5 29000 8.4 0 8.4 ... ... 0.855759
0.900485 ... ... 21.7 0 21.7 29500 10.6 0 10.6 ... ... 0.90777
0.942011 ... ... 19.2 0 19.2 30000 13 0 13 ... ... 0.944334
0.965992 ... ... 17 0 17 30500 15.8 0 15.8 ... ... 0.965931
0.974185 ... ... 15.1 0 15.1 31000 18.7 0 18.7 ... ... 0.974057
0.968837 ... ... 13.3 0 13.3 31500 21.8 0 21.8 ... ... 0.970543
0.952292 ... ... 11.7 0 11.7 32000 25.2 0 25.2 ... ... 0.957519
0.926571 ... ... 10.3 0 10.3 32500 28.7 0 28.7 ... ... 0.936554
0.894228 ... ... 9.1 0 9.1 33000 32.5 0 32.5 ... ... 0.910384
0.857078 ... ... 8.1 0 8.1 33500 36.3 0 36.3 ... ... 0.879809
0.816026 ... ... 7.1 0 7.1 34000 40.3 0 40.3 ... ... 0.846937
0.773869 ... ... 6.3 0 6.3 34500 44.4 0 44.4 ... ... 0.812457
0.731062 ... ... 5.6 0 5.6 35000 48.6 0 48.6 ... ... 0.777525
0.686875 ... ... 5 0 5 35500 53 0 53 ... ... 0.744836
0.644255 ... ... 4.4 0 4.4 36000 57.4 0 57.4 ... ... 0.712595
0.604699 ... ... 4 0 4 36500 61.8 0 61.8 ... ... 0.681254
0.566617 ... ... 3.6 0 3.6 37000 66.4 0 66.4 ... ... 0.653351
0.530593 ... ... 3.2 0 3.2 37500 71 0 71 ... ... 0.627516
0.497225 ... ... 2.9 0 2.9 38000 75.7 0 75.7 ... ... 0.606446
0.463144 ... ... 2.6 0 2.6 38500 80.4 0 80.4 ... ... 0.585827
0.432384 ... ... 2.4 0 2.4 39000 85.1 0 85.1 ... ... 0.56558
0.405592 ... ... 2.2 0 2.2 39500 89.9 0 89.9 ... ... 0.550897
0.383358 ... ... 2 0 2 40000 94.7 0 94.7 ... ... 0.536764
0.361239 ... ... 1.9 0 1.9 40500 99.5 0 99.5 ... ... 0.523123
0.339123 ... ... 1.7 0 1.7 41000 104.4 0 104.4 ... ... 0.515366
0.316892 ... ... 1.6 0 1.6 41500 109.2 0 109.2 ... ... 0.505384
0.300101 ... ... 1.5 0 1.5 42000 114.1 0 114.1 ... ... 0.498534
0.283438 ... ... 1.4 0 1.4 42500 119 0 119 ... ... 0.492074
0.266837 ... ... 1.3 0 1.3 43000 124 0 124 ... ... 0.488636
0.25638 ... ... 1.2 0 1.2 43500 128.9 0 128.9 ... ... 0.482845
0.239929 ... ... 1.1 0 1.1 44000 133.8 0 133.8 ... ... 0.479974
0.229836 ... ... 1.1 0 1.1 44500 138.8 0 138.8 ... ... 0.477332
0.219917 ... ... 1 0 1 45000 143.8 0 143.8 ... ... 0.477428
0.210147 ... ... 1 0 1 45500 148.7 0 148.7 ... ... 0.475157
0.200499 ... ... 0.9 0 0.9 46000 153.7 0 153.7 ... ... 0.475507
0.190947 ... ... 0.9 0 0.9 46500 158.7 0 158.7 ... ... 0.475942
0.18147 ... ... 0.8 0 0.8 47000 163.7 0 163.7 ... ... 0.476454
0.169814 ... ... 0.8 0 0.8 48000 173.7 0 173.7 ... ... 0.477682
0.151328 ... ... 0.7 0 0.7 49000 183.7 0 183.7 ... ... 0.479141
0.140375 ... ... 0.6 0 0.6 50000 193.7 0 193.7 ... ... 0.480793
0.129695 ... ... 0.6 0 0.6 51000 203.7 0 203.7 ... ... 0.482608
0.119217 ... ... 0.5 0 0.5 52000 213.7 0 213.7 ... ... 0.484559
0.108875 ... ... 0.5 0 0.5 53000 223.7 0 223.7 ... ... 0.486625
0.0986 ... ... 0.4 0 0.4 54000 233.7 0 233.7 ... ... 0.488788
0.096742 ... ... 0.4 0 0.4 55000 243.7 0 243.7 ... ... 0.491034
0.086713 ... ... 0.4 0 0.4 56000 253.7 0 253.7 ... ... 0.493349
0.076579 ... ... 0.3 0 0.3 57000 263.7 0 263.7 ... ... 0.495723
0.075291 ... ... 0.3 0 0.3 58000 273.7 0 273.7 ... ... 0.498148
0.065164 ... ... 0.3 0 0.3 59000 283.7 0 283.7 ... ... 0.500614
0.064144 ... ... 0.3 0 0.3 60000 293.7 0 293.7 ... ... 0.503115
0.06318 ... ... 0.3 0 0.3 61000 303.7 0 303.7 ... ... 0.505645
0.062268 ... ... 0.3 0 0.3 62000 313.7 0 313.7 ... ... 0.5082
0.061405 ... ... 0.3 0 0.3 63000 323.7 0 323.7 ... ... 0.510775
0.051612 ... ... 0.2 0 0.2 64000 333.7 0 333.7 ... ... 0.513365
0.050936 ... ... 0.2 0 0.2 65000 343.7 0 343.7 ... ... 0.515969
0.050293 ... ... 0.2 0 0.2 66000 353.7 0 353.7 ... ... 0.518581
0.04968 ... ... 0.2 0 0.2 67000 363.7 0 363.7 ... ... 0.521202
0.049097 ... ... 0.2 0 0.2 68000 373.7 0 373.7 ... ... 0.523826
0.048536 ... ... 0.2 0 0.2 69000 383.7 0 383.7 ... ... 0.526454
0.048001 ... ... 0.2 0 0.2 70000 393.7 0 393.7 ... ... 0.529083

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.