DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.3700
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.010826 ... ... 3.1550 0.0150 3.1700 7200 0.0013 0 0.0013 ... ... 0.009486
0.010971 ... ... 2.9550 0.0150 2.9700 7400 0.0013 0 0.0013 ... ... 0.010088
0.011042 ... ... 2.8550 0.0150 2.8700 7500 0.0013 0 0.0013 ... ... 0.010413
0.011113 ... ... 2.7550 0.0150 2.7700 7600 0.0013 0 0.0013 ... ... 0.010757
0.018391 ... ... 2.6550 0.0163 2.6713 7700 0.0013 0 0.0013 ... ... 0.011123
0.018761 ... ... 2.5550 0.0163 2.5713 7800 0.0013 0 0.0013 ... ... 0.011511
0.019152 ... ... 2.4550 0.0163 2.4713 7900 0.0013 0 0.0013 ... ... 0.011924
0.019565 ... ... 2.3550 0.0163 2.3713 8000 0.0013 0 0.0013 ... ... 0.012366
0.020006 ... ... 2.2550 0.0163 2.2713 8100 0.0013 0 0.0013 ... ... 0.01284
0.020477 ... ... 2.1550 0.0163 2.1713 8200 0.0013 0 0.0013 ... ... 0.013346
0.020982 ... ... 2.0550 0.0163 2.0713 8300 0.0013 0 0.0013 ... ... 0.013894
0.021527 ... ... 1.9550 0.0163 1.9713 8400 0.0013 0 0.0013 ... ... 0.014488
0.022114 ... ... 1.8550 0.0163 1.8713 8500 0.0013 0 0.0013 ... ... 0.015131
0.022752 ... ... 1.7550 0.0163 1.7713 8600 0.0013 0 0.0013 ... ... 0.015831
0.023453 ... ... 1.6550 0.0163 1.6713 8700 0.0013 0 0.0013 ... ... 0.016604
0.024224 ... ... 1.5550 0.0163 1.5713 8800 0.0013 0 0.0013 ... ... 0.017451
0.025076 ... ... 1.4563 0.0150 1.4713 8900 0.0013 0 0.0013 ... ... 0.018391
0.026026 ... ... 1.3563 0.0150 1.3713 9000 0.0013 0 0.0013 ... ... 0.019444
0.027098 1.2763 1.2713 1.2563 0.0150 1.2713 9100 0.0013 0 0.0013 ... ... 0.020626
0.028317 ... ... 1.1563 0.0150 1.1713 9200 0.0013 0 0.0013 ... ... 0.021971
0.029719 ... ... 1.0563 0.0150 1.0713 9300 0.0013 0 0.0013 ... ... 0.023516
0.031352 0.9550 0.9500 0.9563 0.0150 0.9713 9400 0.0013 0 0.0013 ... ... 0.02531
0.03329 ... ... 0.8563 0.0150 0.8713 9500 0.0013 0 0.0013 ... ... 0.027434
0.035627 ... ... 0.7563 0.0150 0.7713 9600 0.0013 0 0.0013 ... ... 0.029985
0.038528 ... ... 0.6575 0.0138 0.6713 9700 0.0013 -0.0013 0.0025 ... ... 0.033125
0.061971 ... ... 0.5588 0.0138 0.5725 9800 0.0025 -0.0013 0.0038 ... ... 0.058149
0.086884 ... ... 0.4600 0.0138 0.4738 9900 0.0038 -0.0013 0.0050 0.0038 0.0038 0.084021
0.11583 ... ... 0.3638 0.0113 0.3750 10000 0.0050 -0.0038 0.0088 0.0050 0.0050 0.113699
0.178378 ... ... 0.2713 0.0075 0.2788 10100 0.0088 -0.0075 0.0163 ... ... 0.177204
0.291333 ... ... 0.1863 0.0038 0.1900 10200 0.0200 -0.0113 0.0313 ... ... 0.290985
0.401411 ... ... 0.1150 -0.0013 0.1138 10300 0.0438 -0.0163 0.0600 0.0500 0.0425 0.401383
0.427246 0.0775 0.0513 0.0613 -0.0050 0.0563 10400 0.0863 -0.0200 0.1063 0.1075 0.0950 0.427249
0.336358 0.0325 0.0288 0.0300 -0.0050 0.0250 10500 0.1538 -0.0213 0.1750 ... ... 0.33252
0.21708 0.0125 0.0125 0.0150 -0.0038 0.0113 10600 0.2413 -0.0188 0.2600 ... ... 0.217937
0.140539 ... ... 0.0088 -0.0025 0.0063 10700 0.3363 -0.0175 0.3538 ... ... 0.142314
0.09242 ... ... 0.0050 -0.0013 0.0038 10800 0.4338 -0.0163 0.4500 ... ... 0.095269
0.064173 ... ... 0.0038 -0.0013 0.0025 10900 0.5313 -0.0175 0.5488 ... ... 0.046323
0.036773 0.0025 0.0025 0.0025 -0.0013 0.0013 11000 0.6313 -0.0163 0.6475 ... ... 0.042389
0.033435 ... ... 0.0013 0 0.0013 11100 0.7313 -0.0150 0.7463 ... ... 0.03939
0.030761 ... ... 0.0013 0 0.0013 11200 0.8313 -0.0150 0.8463 ... ... 0.037026
0.028572 ... ... 0.0013 0 0.0013 11300 0.9313 -0.0150 0.9463 ... ... 0.035104
0.026737 ... ... 0.0013 0 0.0013 11400 1.0313 -0.0150 1.0463 ... ... 0.033521
0.025169 ... ... 0.0013 0 0.0013 11500 1.1313 -0.0150 1.1463 ... ... 0.032188
0.023818 ... ... 0.0013 0 0.0013 11600 1.2313 -0.0150 1.2463 ... ... 0.031053
0.022636 ... ... 0.0013 0 0.0013 11700 1.3313 -0.0150 1.3463 ... ... 0.030077
0.021594 ... ... 0.0013 0 0.0013 11800 1.4313 -0.0150 1.4463 ... ... 0.029228
0.020667 ... ... 0.0013 0 0.0013 11900 1.5313 -0.0138 1.5450 ... ... 0.028485
0.019837 ... ... 0.0013 0 0.0013 12000 1.6313 -0.0138 1.6450 ... ... 0.027828
0.019086 ... ... 0.0013 0 0.0013 12100 1.7313 -0.0138 1.7450 ... ... 0.027242
0.018406 ... ... 0.0013 0 0.0013 12200 1.8313 -0.0138 1.8450 ... ... 0.026722
0.017788 ... ... 0.0013 0 0.0013 12300 1.9313 -0.0138 1.9450 ... ... 0.026256
0.017219 ... ... 0.0013 0 0.0013 12400 2.0313 -0.0138 2.0450 ... ... 0.025837
0.016694 ... ... 0.0013 0 0.0013 12500 2.1313 -0.0138 2.1450 ... ... 0.025455
0.016213 ... ... 0.0013 0 0.0013 12600 2.2313 -0.0138 2.2450 ... ... 0.025109
0.015768 ... ... 0.0013 0 0.0013 12700 2.3313 -0.0138 2.3450 ... ... 0.024794
0.01535 ... ... 0.0013 0 0.0013 12800 2.4313 -0.0138 2.4450 ... ... 0.024508
0.014962 ... ... 0.0013 0 0.0013 12900 2.5313 -0.0138 2.5450 ... ... 0.024246
0.0146 ... ... 0.0013 0 0.0013 13000 2.6313 -0.0138 2.6450 ... ... 0.024007
0.014262 ... ... 0.0013 0 0.0013 13100 2.7300 -0.0150 2.7450 ... ... 0.014576
0.013943 ... ... 0.0013 0 0.0013 13200 2.8300 -0.0150 2.8450 ... ... 0.014632
0.013359 ... ... 0.0013 0 0.0013 13400 3.0300 -0.0150 3.0450 ... ... 0.014745
0.012839 ... ... 0.0013 0 0.0013 13600 3.2300 -0.0150 3.2450 ... ... 0.014859
0.01237 ... ... 0.0013 0 0.0013 13800 3.4300 -0.0150 3.4450 ... ... 0.01497
0.011948 ... ... 0.0013 0 0.0013 14000 3.6300 -0.0150 3.6450 ... ... 0.015081
0.011563 ... ... 0.0013 0 0.0013 14200 3.8300 -0.0150 3.8450 ... ... 0.015192
0.01121 ... ... 0.0013 0 0.0013 14400 4.0300 -0.0150 4.0450 ... ... 0.015302
0.010889 ... ... 0.0013 0 0.0013 14600 4.2300 -0.0150 4.2450 ... ... 0.015411
0.010593 ... ... 0.0013 0 0.0013 14800 4.4300 -0.0150 4.4450 ... ... 0.015519
0.010317 ... ... 0.0013 0 0.0013 15000 4.6300 -0.0150 4.6450 ... ... 0.015627
0.010061 ... ... 0.0013 0 0.0013 15200 4.8300 -0.0150 4.8450 ... ... 0.015735
0.009824 ... ... 0.0013 0 0.0013 15400 5.0300 -0.0150 5.0450 ... ... 0.015842
0.009604 ... ... 0.0013 0 0.0013 15600 5.2300 -0.0150 5.2450 ... ... 0.015948

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.