DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2800
Expiration Date: 01/24/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.08211 ... ... 3.0525 0.0275 3.0800 7200 0.0013 0 0.0013 ... ... 0.022613
0.082667 ... ... 2.9525 0.0275 2.9800 7300 0.0013 0 0.0013 ... ... 0.023326
0.083219 ... ... 2.8525 0.0275 2.8800 7400 0.0013 0 0.0013 ... ... 0.024077
0.083769 ... ... 2.7525 0.0275 2.7800 7500 0.0013 0 0.0013 ... ... 0.024873
0.084315 ... ... 2.6525 0.0275 2.6800 7600 0.0013 0 0.0013 ... ... 0.025719
0.084858 ... ... 2.5525 0.0275 2.5800 7700 0.0013 0 0.0013 ... ... 0.026617
0.085398 ... ... 2.4525 0.0275 2.4800 7800 0.0013 0 0.0013 ... ... 0.027571
0.085935 ... ... 2.3525 0.0275 2.3800 7900 0.0013 0 0.0013 ... ... 0.028591
0.086469 ... ... 2.2525 0.0275 2.2800 8000 0.0013 0 0.0013 ... ... 0.029684
0.087 ... ... 2.1525 0.0275 2.1800 8100 0.0013 0 0.0013 ... ... 0.030854
0.087529 ... ... 2.0525 0.0275 2.0800 8200 0.0013 0 0.0013 ... ... 0.032118
0.088055 ... ... 1.9525 0.0275 1.9800 8300 0.0013 0 0.0013 ... ... 0.033486
0.088578 ... ... 1.8525 0.0275 1.8800 8400 0.0013 0 0.0013 ... ... 0.034968
0.089098 ... ... 1.7525 0.0275 1.7800 8500 0.0013 0 0.0013 ... ... 0.036581
0.089615 ... ... 1.6525 0.0275 1.6800 8600 0.0013 0 0.0013 ... ... 0.038359
0.090129 ... ... 1.5525 0.0275 1.5800 8700 0.0013 0 0.0013 ... ... 0.04031
0.09064 ... ... 1.4525 0.0275 1.4800 8800 0.0013 0 0.0013 ... ... 0.04247
0.091149 ... ... 1.3525 0.0275 1.3800 8900 0.0013 0 0.0013 ... ... 0.04489
0.091655 ... ... 1.2538 0.0263 1.2800 9000 0.0013 -0.0013 0.0025 ... ... 0.047604
0.115505 ... ... 1.1538 0.0275 1.1813 9100 0.0025 0 0.0025 ... ... 0.081565
0.11814 ... ... 1.0538 0.0275 1.0813 9200 0.0025 -0.0013 0.0038 ... ... 0.086995
0.145122 ... ... 0.9550 0.0275 0.9825 9300 0.0038 0 0.0038 ... ... 0.121268
0.150946 ... ... 0.8563 0.0263 0.8825 9400 0.0050 -0.0013 0.0063 ... ... 0.15594
0.205358 ... ... 0.7588 0.0263 0.7850 9500 0.0063 -0.0013 0.0075 ... ... 0.192503
0.26052 ... ... 0.6625 0.0250 0.6875 9600 0.0088 -0.0025 0.0113 ... ... 0.253031
0.336188 ... ... 0.5688 0.0225 0.5913 9700 0.0125 -0.0050 0.0175 ... ... 0.333188
0.454797 ... ... 0.4788 0.0200 0.4988 9800 0.0200 -0.0063 0.0263 ... ... 0.455068
0.601814 ... ... 0.3938 0.0175 0.4113 9900 0.0325 -0.0088 0.0413 ... ... 0.603608
0.754414 ... ... 0.3150 0.0150 0.3300 10000 0.0500 -0.0138 0.0638 0.0613 0.0613 0.751847
0.889475 ... ... 0.2463 0.0113 0.2575 10100 0.0775 -0.0163 0.0938 ... ... 0.888793
0.977709 0.1950 0.1800 0.1863 0.0063 0.1925 10200 0.1138 -0.0200 0.1338 ... ... 0.978022
1.003684 ... ... 0.1363 0.0038 0.1400 10300 0.1600 -0.0225 0.1825 ... ... 1.003685
0.959946 ... ... 0.0963 0.0013 0.0975 10400 0.2175 -0.0263 0.2438 ... ... 0.960154
0.858471 ... ... 0.0663 0 0.0663 10500 0.2863 -0.0263 0.3125 ... ... 0.859719
0.727809 ... ... 0.0450 0 0.0450 10600 0.3638 -0.0275 0.3913 ... ... 0.725867
0.588952 ... ... 0.0300 0 0.0300 10700 0.4488 -0.0275 0.4763 ... ... 0.587659
0.461429 0.0288 0.0288 0.0213 -0.0013 0.0200 10800 0.5388 -0.0288 0.5675 ... ... 0.462177
0.358264 ... ... 0.0150 -0.0013 0.0138 10900 0.6325 -0.0288 0.6613 ... ... 0.362479
0.282331 ... ... 0.0113 -0.0013 0.0100 11000 0.7288 -0.0288 0.7575 ... ... 0.291068
0.224672 ... ... 0.0088 -0.0013 0.0075 11100 0.8250 -0.0288 0.8538 ... ... 0.217468
0.165654 ... ... 0.0063 -0.0013 0.0050 11200 0.9238 -0.0288 0.9525 ... ... 0.186724
0.13031 ... ... 0.0050 -0.0013 0.0038 11300 1.0225 -0.0288 1.0513 ... ... 0.15802
0.094522 ... ... 0.0038 -0.0013 0.0025 11400 1.1213 -0.0288 1.1500 ... ... 0.130569
0.089663 ... ... 0.0038 -0.0013 0.0025 11500 1.2213 -0.0275 1.2488 ... ... 0.129041
0.085405 ... ... 0.0025 0 0.0025 11600 1.3200 -0.0288 1.3488 ... ... 0.10405
0.050431 ... ... 0.0013 0 0.0013 11700 1.4200 -0.0275 1.4475 ... ... 0.104501
0.04825 ... ... 0.0013 0 0.0013 11800 1.5200 -0.0275 1.5475 ... ... 0.104951
0.046302 ... ... 0.0013 0 0.0013 11900 1.6200 -0.0275 1.6475 ... ... 0.105399
0.044541 ... ... 0.0013 0 0.0013 12000 1.7200 -0.0275 1.7475 ... ... 0.105845
0.042946 ... ... 0.0013 0 0.0013 12100 1.8200 -0.0275 1.8475 ... ... 0.106289
0.041497 ... ... 0.0013 0 0.0013 12200 1.9200 -0.0275 1.9475 ... ... 0.106732
0.040165 ... ... 0.0013 0 0.0013 12300 2.0200 -0.0275 2.0475 ... ... 0.107173
0.038935 ... ... 0.0013 0 0.0013 12400 2.1200 -0.0275 2.1475 ... ... 0.107613
0.03781 ... ... 0.0013 0 0.0013 12500 2.2200 -0.0275 2.2475 ... ... 0.10805
0.036768 ... ... 0.0013 0 0.0013 12600 2.3200 -0.0275 2.3475 ... ... 0.108486
0.035792 ... ... 0.0013 0 0.0013 12700 2.4200 -0.0275 2.4475 ... ... 0.10892
0.034883 ... ... 0.0013 0 0.0013 12800 2.5200 -0.0275 2.5475 ... ... 0.109353
0.034035 ... ... 0.0013 0 0.0013 12900 2.6200 -0.0275 2.6475 ... ... 0.109784
0.033247 ... ... 0.0013 0 0.0013 13000 2.7200 -0.0275 2.7475 ... ... 0.110215
0.032501 ... ... 0.0013 0 0.0013 13100 2.8200 -0.0275 2.8475 ... ... 0.110643
0.031798 ... ... 0.0013 0 0.0013 13200 2.9200 -0.0275 2.9475 ... ... 0.111071
0.030512 ... ... 0.0013 0 0.0013 13400 3.1200 -0.0275 3.1475 ... ... 0.111922
0.02936 ... ... 0.0013 0 0.0013 13600 3.3200 -0.0275 3.3475 ... ... 0.112768
0.028322 ... ... 0.0013 0 0.0013 13800 3.5200 -0.0275 3.5475 ... ... 0.113608
0.027384 ... ... 0.0013 0 0.0013 14000 3.7200 -0.0275 3.7475 ... ... 0.114443
0.026522 ... ... 0.0013 0 0.0013 14200 3.9200 -0.0275 3.9475 ... ... 0.115273
0.025737 ... ... 0.0013 0 0.0013 14400 4.1200 -0.0275 4.1475 ... ... 0.116098
0.025018 ... ... 0.0013 0 0.0013 14600 4.3200 -0.0275 4.3475 ... ... 0.116918
0.024352 ... ... 0.0013 0 0.0013 14800 4.5200 -0.0275 4.5475 ... ... 0.117733
0.023733 ... ... 0.0013 0 0.0013 15000 4.7200 -0.0275 4.7475 ... ... 0.118544
0.02316 ... ... 0.0013 0 0.0013 15200 4.9200 -0.0275 4.9475 ... ... 0.119349
0.022628 ... ... 0.0013 0 0.0013 15400 5.1200 -0.0275 5.1475 ... ... 0.120151
0.022129 ... ... 0.0013 0 0.0013 15600 5.3200 -0.0275 5.3475 ... ... 0.120947

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.