DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8850
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.031949 ... ... 3.4150 0.0700 3.4850 7400 0.0013 0 0.0013 ... ... 0.014523
0.032365 ... ... 3.2150 0.0700 3.2850 7600 0.0013 0 0.0013 ... ... 0.015372
0.032775 ... ... 3.0150 0.0700 3.0850 7800 0.0013 0 0.0013 ... ... 0.016309
0.033181 ... ... 2.8150 0.0700 2.8850 8000 0.0013 0 0.0013 ... ... 0.017347
0.033584 ... ... 2.6150 0.0700 2.6850 8200 0.0013 0 0.0013 ... ... 0.018511
0.033983 ... ... 2.4150 0.0700 2.4850 8400 0.0013 0 0.0013 ... ... 0.019824
0.03418 ... ... 2.3150 0.0700 2.3850 8500 0.0013 0 0.0013 ... ... 0.020548
0.034377 ... ... 2.2150 0.0700 2.2850 8600 0.0013 0 0.0013 ... ... 0.021323
0.034573 ... ... 2.1150 0.0700 2.1850 8700 0.0013 0 0.0013 ... ... 0.022152
0.034768 ... ... 2.0150 0.0700 2.0850 8800 0.0013 0 0.0013 ... ... 0.023048
0.034962 ... ... 1.9150 0.0700 1.9850 8900 0.0013 0 0.0013 ... ... 0.02402
0.035155 ... ... 1.8150 0.0700 1.8850 9000 0.0013 0 0.0013 ... ... 0.025071
0.035348 ... ... 1.7150 0.0700 1.7850 9100 0.0013 0 0.0013 ... ... 0.026215
0.035539 ... ... 1.6150 0.0700 1.6850 9200 0.0013 0 0.0013 ... ... 0.027475
0.035729 ... ... 1.5150 0.0700 1.5850 9300 0.0013 0 0.0013 ... ... 0.028858
0.035918 ... ... 1.4150 0.0700 1.4850 9400 0.0013 0 0.0013 ... ... 0.03039
0.036106 ... ... 1.3150 0.0700 1.3850 9500 0.0013 0 0.0013 ... ... 0.032105
0.036292 ... ... 1.2150 0.0700 1.2850 9600 0.0013 0 0.0013 ... ... 0.034029
0.036478 ... ... 1.1150 0.0700 1.1850 9700 0.0013 0 0.0013 ... ... 0.036213
0.060572 ... ... 1.0150 0.0713 1.0863 9800 0.0013 0 0.0013 ... ... 0.038718
0.062997 ... ... 0.9163 0.0700 0.9863 9900 0.0013 0 0.0013 ... ... 0.041622
0.065858 ... ... 0.8163 0.0700 0.8863 10000 0.0013 0 0.0013 ... ... 0.045053
0.069317 ... ... 0.7163 0.0700 0.7863 10100 0.0013 0 0.0013 ... ... 0.049158
0.071763 ... ... 0.6563 0.0700 0.7263 10160 0.0013 0 0.0013 ... ... 0.05205
0.072651 ... ... 0.6363 0.0700 0.7063 10180 0.0013 0 0.0013 ... ... 0.053095
0.073582 ... ... 0.6163 0.0700 0.6863 10200 0.0013 0 0.0013 ... ... 0.054194
0.074561 ... ... 0.5963 0.0700 0.6663 10220 0.0013 0 0.0013 ... ... 0.055349
0.075592 ... ... 0.5763 0.0700 0.6463 10240 0.0013 0 0.0013 ... ... 0.056561
0.076679 ... ... 0.5563 0.0700 0.6263 10260 0.0013 0 0.0013 ... ... 0.057828
0.077825 ... ... 0.5363 0.0700 0.6063 10280 0.0013 0 0.0013 ... ... 0.059155
0.079035 ... ... 0.5163 0.0700 0.5863 10300 0.0013 0 0.0013 ... ... 0.060556
0.08031 ... ... 0.4963 0.0700 0.5663 10320 0.0013 0 0.0013 ... ... 0.062046
0.081661 ... ... 0.4763 0.0700 0.5463 10340 0.0013 0 0.0013 ... ... 0.063621
0.083096 ... ... 0.4563 0.0700 0.5263 10360 0.0013 0 0.0013 ... ... 0.065279
0.084628 ... ... 0.4363 0.0700 0.5063 10380 0.0013 0 0.0013 ... ... 0.067036
0.086267 ... ... 0.4163 0.0700 0.4863 10400 0.0013 -0.0013 0.0025 ... ... 0.068915
0.08802 ... ... 0.3975 0.0688 0.4663 10420 0.0013 -0.0013 0.0025 ... ... 0.070927
0.089893 ... ... 0.3775 0.0688 0.4463 10440 0.0013 -0.0025 0.0038 ... ... 0.073064
0.091907 ... ... 0.3588 0.0675 0.4263 10460 0.0013 -0.0025 0.0038 ... ... 0.075354
0.094086 ... ... 0.3388 0.0675 0.4063 10480 0.0025 -0.0025 0.0050 ... ... 0.120188
0.135762 0.3800 0.3800 0.3200 0.0675 0.3875 10500 0.0025 -0.0025 0.0050 ... ... 0.124025
0.139615 ... ... 0.3013 0.0663 0.3675 10520 0.0025 -0.0038 0.0063 ... ... 0.128173
0.176605 ... ... 0.2825 0.0663 0.3488 10540 0.0038 -0.0038 0.0075 ... ... 0.167635
0.182161 ... ... 0.2638 0.0650 0.3288 10560 0.0050 -0.0038 0.0088 ... ... 0.202862
0.217008 ... ... 0.2463 0.0638 0.3100 10580 0.0050 -0.0063 0.0113 ... ... 0.209988
0.249732 ... ... 0.2275 0.0638 0.2913 10600 0.0063 -0.0075 0.0138 ... ... 0.243936
0.281159 ... ... 0.2100 0.0625 0.2725 10620 0.0088 -0.0075 0.0163 ... ... 0.296784
0.329986 ... ... 0.1938 0.0613 0.2550 10640 0.0100 -0.0088 0.0188 ... ... 0.326349
0.358781 ... ... 0.1775 0.0588 0.2363 10660 0.0113 -0.0113 0.0225 ... ... 0.355713
0.401622 ... ... 0.1613 0.0575 0.2188 10680 0.0138 -0.0125 0.0263 ... ... 0.399278
0.441562 ... ... 0.1463 0.0550 0.2013 10700 0.0163 -0.0150 0.0313 ... ... 0.439772
0.488595 ... ... 0.1313 0.0538 0.1850 10720 0.0200 -0.0163 0.0363 ... ... 0.487338
0.530628 ... ... 0.1175 0.0513 0.1688 10740 0.0238 -0.0188 0.0425 ... ... 0.529756
0.568707 ... ... 0.1050 0.0475 0.1525 10760 0.0288 -0.0213 0.0500 ... ... 0.573479
0.60748 ... ... 0.0925 0.0450 0.1375 10780 0.0338 -0.0238 0.0575 ... ... 0.610978
0.643375 ... ... 0.0813 0.0425 0.1238 10800 0.0388 -0.0275 0.0663 ... ... 0.643188
0.673644 ... ... 0.0713 0.0400 0.1113 10820 0.0463 -0.0300 0.0763 ... ... 0.673563
0.695825 ... ... 0.0625 0.0363 0.0988 10840 0.0538 -0.0338 0.0875 ... ... 0.695798
0.710524 ... ... 0.0538 0.0325 0.0863 10860 0.0613 -0.0375 0.0988 ... ... 0.71052
0.717554 ... ... 0.0463 0.0300 0.0763 10880 0.0713 -0.0400 0.1113 ... ... 0.717554
0.716104 ... ... 0.0400 0.0263 0.0663 10900 0.0813 -0.0438 0.1250 ... ... 0.716105
0.706784 ... ... 0.0350 0.0238 0.0588 10920 0.0925 -0.0475 0.1400 ... ... 0.706372
0.689112 ... ... 0.0300 0.0200 0.0500 10940 0.1050 -0.0500 0.1550 ... ... 0.689162
0.665957 ... ... 0.0263 0.0175 0.0438 10960 0.1188 -0.0525 0.1713 ... ... 0.666077
0.636278 ... ... 0.0225 0.0150 0.0375 10980 0.1325 -0.0550 0.1875 ... ... 0.636519
0.603565 ... ... 0.0200 0.0125 0.0325 11000 0.1475 -0.0563 0.2038 ... ... 0.603976
0.570911 ... ... 0.0175 0.0113 0.0288 11020 0.1638 -0.0575 0.2213 ... ... 0.571533
0.534998 ... ... 0.0150 0.0100 0.0250 11040 0.1800 -0.0600 0.2400 ... ... 0.535899
0.495265 ... ... 0.0138 0.0075 0.0213 11060 0.1963 -0.0613 0.2575 ... ... 0.496539
0.46113 ... ... 0.0125 0.0063 0.0188 11080 0.2138 -0.0625 0.2763 ... ... 0.462781
0.425151 ... ... 0.0113 0.0050 0.0163 11100 0.2313 -0.0638 0.2950 ... ... 0.427277
0.399908 ... ... 0.0100 0.0050 0.0150 11120 0.2488 -0.0663 0.3150 ... ... 0.389511
0.360695 ... ... 0.0088 0.0038 0.0125 11140 0.2675 -0.0663 0.3338 ... ... 0.363886
0.334555 ... ... 0.0088 0.0025 0.0113 11160 0.2863 -0.0663 0.3525 ... ... 0.338272
0.308165 ... ... 0.0075 0.0025 0.0100 11180 0.3050 -0.0675 0.3725 ... ... 0.312489
0.281257 ... ... 0.0075 0.0013 0.0088 11200 0.3238 -0.0675 0.3913 ... ... 0.286303
0.273364 ... ... 0.0063 0.0025 0.0088 11220 0.3425 -0.0688 0.4113 ... ... 0.259436
0.246549 ... ... 0.0063 0.0013 0.0075 11240 0.3625 -0.0675 0.4300 ... ... 0.252681
0.240039 ... ... 0.0050 0.0025 0.0075 11260 0.3813 -0.0688 0.4500 ... ... 0.225685
0.212809 ... ... 0.0050 0.0013 0.0063 11280 0.4013 -0.0675 0.4688 ... ... 0.220226
0.183814 ... ... 0.0038 0.0013 0.0050 11300 0.4200 -0.0688 0.4888 ... ... 0.192566
0.179236 ... ... 0.0038 0.0013 0.0050 11320 0.4388 -0.0700 0.5088 ... ... 0.162765
0.148421 ... ... 0.0038 0 0.0038 11340 0.4588 -0.0688 0.5275 ... ... 0.159232
0.144863 ... ... 0.0025 0.0013 0.0038 11360 0.4775 -0.0700 0.5475 ... ... 0.127031
0.110794 ... ... 0.0025 0 0.0025 11380 0.4975 -0.0700 0.5675 ... ... 0.12455
0.108202 ... ... 0.0025 0 0.0025 11400 0.5175 -0.0688 0.5863 ... ... 0.122222
0.061886 ... ... 0.0013 0 0.0013 11500 0.6163 -0.0700 0.6863 ... ... 0.081739
0.05614 ... ... 0.0013 0 0.0013 11600 0.7163 -0.0700 0.7863 ... ... 0.077111
0.051562 ... ... 0.0013 0 0.0013 11700 0.8163 -0.0700 0.8863 ... ... 0.073517
0.047824 ... ... 0.0013 0 0.0013 11800 0.9163 -0.0700 0.9863 ... ... 0.070654
0.044693 ... ... 0.0013 0 0.0013 11900 1.0163 -0.0688 1.0850 ... ... 0.068328
0.042032 ... ... 0.0013 0 0.0013 12000 1.1163 -0.0688 1.1850 ... ... 0.066398
0.039741 ... ... 0.0013 0 0.0013 12100 1.2150 -0.0700 1.2850 ... ... 0.040738
0.037738 ... ... 0.0013 0 0.0013 12200 1.3150 -0.0700 1.3850 ... ... 0.040909
0.035976 ... ... 0.0013 0 0.0013 12300 1.4150 -0.0700 1.4850 ... ... 0.041079
0.034409 ... ... 0.0013 0 0.0013 12400 1.5150 -0.0700 1.5850 ... ... 0.041248
0.033007 ... ... 0.0013 0 0.0013 12500 1.6150 -0.0700 1.6850 ... ... 0.041417
0.031742 ... ... 0.0013 0 0.0013 12600 1.7150 -0.0700 1.7850 ... ... 0.041585
0.030595 ... ... 0.0013 0 0.0013 12700 1.8150 -0.0700 1.8850 ... ... 0.041752
0.029554 ... ... 0.0013 0 0.0013 12800 1.9150 -0.0700 1.9850 ... ... 0.041918
0.028598 ... ... 0.0013 0 0.0013 12900 2.0150 -0.0700 2.0850 ... ... 0.042083
0.027714 ... ... 0.0013 0 0.0013 13000 2.1150 -0.0700 2.1850 ... ... 0.042248
0.026157 ... ... 0.0013 0 0.0013 13200 2.3150 -0.0700 2.3850 ... ... 0.042576
0.024803 ... ... 0.0013 0 0.0013 13400 2.5150 -0.0700 2.5850 ... ... 0.042902
0.02363 ... ... 0.0013 0 0.0013 13600 2.7150 -0.0700 2.7850 ... ... 0.043226
0.02259 ... ... 0.0013 0 0.0013 13800 2.9150 -0.0700 2.9850 ... ... 0.043548
0.021666 ... ... 0.0013 0 0.0013 14000 3.1150 -0.0700 3.1850 ... ... 0.043868
0.020841 ... ... 0.0013 0 0.0013 14200 3.3150 -0.0700 3.3850 ... ... 0.044187
0.020096 ... ... 0.0013 0 0.0013 14400 3.5150 -0.0700 3.5850 ... ... 0.044503
0.019422 ... ... 0.0013 0 0.0013 14600 3.7150 -0.0700 3.7850 ... ... 0.044818
0.018805 ... ... 0.0013 0 0.0013 14800 3.9150 -0.0700 3.9850 ... ... 0.045131
0.018242 ... ... 0.0013 0 0.0013 15000 4.1150 -0.0700 4.1850 ... ... 0.045443

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.