DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8825
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.04177 ... ... 3.5825 -0.1000 3.4825 7400 0.0013 0 0.0013 ... ... 0.016565
0.042314 ... ... 3.3825 -0.1000 3.2825 7600 0.0013 0 0.0013 ... ... 0.017533
0.042852 ... ... 3.1825 -0.1000 3.0825 7800 0.0013 0 0.0013 ... ... 0.018604
0.043384 ... ... 2.9825 -0.1000 2.8825 8000 0.0013 0 0.0013 ... ... 0.019788
0.04391 ... ... 2.7825 -0.1000 2.6825 8200 0.0013 0 0.0013 ... ... 0.021116
0.044432 ... ... 2.5825 -0.1000 2.4825 8400 0.0013 0 0.0013 ... ... 0.022616
0.044691 ... ... 2.4825 -0.1000 2.3825 8500 0.0013 0 0.0013 ... ... 0.023442
0.044949 ... ... 2.3825 -0.1000 2.2825 8600 0.0013 0 0.0013 ... ... 0.024327
0.045205 ... ... 2.2825 -0.1000 2.1825 8700 0.0013 0 0.0013 ... ... 0.025273
0.045461 ... ... 2.1825 -0.1000 2.0825 8800 0.0013 0 0.0013 ... ... 0.026297
0.045715 ... ... 2.0825 -0.1000 1.9825 8900 0.0013 0 0.0013 ... ... 0.027407
0.045968 ... ... 1.9825 -0.1000 1.8825 9000 0.0013 0 0.0013 ... ... 0.028607
0.046219 ... ... 1.8825 -0.1000 1.7825 9100 0.0013 0 0.0013 ... ... 0.029914
0.046468 ... ... 1.7825 -0.1000 1.6825 9200 0.0013 0 0.0013 ... ... 0.031354
0.046716 ... ... 1.6825 -0.1000 1.5825 9300 0.0013 0 0.0013 ... ... 0.032935
0.046964 ... ... 1.5825 -0.1000 1.4825 9400 0.0013 0 0.0013 ... ... 0.034686
0.04721 ... ... 1.4825 -0.1000 1.3825 9500 0.0013 0 0.0013 ... ... 0.036645
0.047454 ... ... 1.3825 -0.1000 1.2825 9600 0.0013 0 0.0013 ... ... 0.038845
0.047698 ... ... 1.2825 -0.1000 1.1825 9700 0.0013 0 0.0013 ... ... 0.041342
0.04794 ... ... 1.1825 -0.1000 1.0825 9800 0.0013 0 0.0013 ... ... 0.044208
0.048181 ... ... 1.0825 -0.1000 0.9825 9900 0.0013 0 0.0013 ... ... 0.047531
0.079703 ... ... 0.9825 -0.0988 0.8838 10000 0.0013 0 0.0013 ... ... 0.05146
0.083547 ... ... 0.8825 -0.0988 0.7838 10100 0.0013 0 0.0013 ... ... 0.056161
0.088314 ... ... 0.7838 -0.1000 0.6838 10200 0.0013 0 0.0013 ... ... 0.061932
0.094389 ... ... 0.6838 -0.1000 0.5838 10300 0.0013 0 0.0013 ... ... 0.06923
0.102497 ... ... 0.5838 -0.1000 0.4838 10400 0.0013 0 0.0013 ... ... 0.078829
0.104454 ... ... 0.5638 -0.1000 0.4638 10420 0.0013 0 0.0013 ... ... 0.081142
0.106558 ... ... 0.5438 -0.1000 0.4438 10440 0.0013 0 0.0013 ... ... 0.083596
0.108832 ... ... 0.5238 -0.1000 0.4238 10460 0.0013 0 0.0013 ... ... 0.08623
0.111288 ... ... 0.5038 -0.1000 0.4038 10480 0.0013 0 0.0013 ... ... 0.089084
0.113941 ... ... 0.4838 -0.1000 0.3838 10500 0.0025 0.0013 0.0013 0.0025 0.0025 0.141934
0.162407 ... ... 0.4638 -0.0988 0.3650 10520 0.0025 0.0013 0.0013 ... ... 0.14671
0.167159 ... ... 0.4438 -0.0988 0.3450 10540 0.0025 0 0.0025 ... ... 0.151883
0.210528 ... ... 0.4250 -0.0988 0.3263 10560 0.0038 0.0013 0.0025 ... ... 0.198612
0.217459 ... ... 0.4050 -0.0988 0.3063 10580 0.0038 0.0013 0.0025 ... ... 0.20596
0.258625 ... ... 0.3850 -0.0975 0.2875 10600 0.0050 0.0013 0.0038 ... ... 0.249366
0.297445 ... ... 0.3663 -0.0975 0.2688 10620 0.0063 0.0025 0.0038 ... ... 0.289853
0.308682 ... ... 0.3463 -0.0975 0.2488 10640 0.0075 0.0025 0.0050 ... ... 0.3286
0.371594 ... ... 0.3275 -0.0963 0.2313 10660 0.0088 0.0038 0.0050 ... ... 0.366405
0.408096 ... ... 0.3075 -0.0950 0.2125 10680 0.0100 0.0038 0.0063 ... ... 0.403798
0.462295 ... ... 0.2888 -0.0938 0.1950 10700 0.0125 0.0050 0.0075 ... ... 0.45911
0.512504 ... ... 0.2700 -0.0925 0.1775 10720 0.0150 0.0063 0.0088 ... ... 0.510148
0.570932 ... ... 0.2525 -0.0913 0.1613 10740 0.0188 0.0088 0.0100 ... ... 0.569351
0.622716 ... ... 0.2350 -0.0900 0.1450 10760 0.0225 0.0100 0.0125 0.0200 0.0188 0.621674
0.675157 ... ... 0.2175 -0.0875 0.1300 10780 0.0275 0.0125 0.0150 ... ... 0.674546
0.723154 ... ... 0.2000 -0.0838 0.1163 10800 0.0338 0.0163 0.0175 ... ... 0.722842
0.760969 ... ... 0.1838 -0.0813 0.1025 10820 0.0400 0.0188 0.0213 ... ... 0.76083
0.790709 ... ... 0.1675 -0.0775 0.0900 10840 0.0488 0.0238 0.0250 ... ... 0.791628
0.810369 ... ... 0.1525 -0.0725 0.0800 10860 0.0575 0.0275 0.0300 ... ... 0.810363
0.818069 ... ... 0.1388 -0.0700 0.0688 10880 0.0663 0.0300 0.0363 ... ... 0.818069
0.814663 0.0650 0.0650 0.1250 -0.0650 0.0600 10900 0.0775 0.0350 0.0425 ... ... 0.814666
0.800309 0.0625 0.0613 0.1113 -0.0600 0.0513 10920 0.0888 0.0400 0.0488 ... ... 0.800337
0.77601 ... ... 0.1000 -0.0563 0.0438 10940 0.1013 0.0438 0.0575 ... ... 0.776109
0.743872 ... ... 0.0888 -0.0513 0.0375 10960 0.1150 0.0488 0.0663 ... ... 0.744106
0.70251 ... ... 0.0775 -0.0463 0.0313 10980 0.1288 0.0538 0.0750 ... ... 0.702979
0.656895 ... ... 0.0688 -0.0425 0.0263 11000 0.1438 0.0575 0.0863 ... ... 0.6577
0.611515 ... ... 0.0600 -0.0375 0.0225 11020 0.1600 0.0625 0.0975 ... ... 0.612741
0.560731 ... ... 0.0525 -0.0338 0.0188 11040 0.1763 0.0663 0.1100 ... ... 0.562535
0.516758 ... ... 0.0450 -0.0288 0.0163 11060 0.1938 0.0713 0.1225 ... ... 0.519172
0.470009 ... ... 0.0388 -0.0250 0.0138 11080 0.2113 0.0750 0.1363 ... ... 0.473194
0.419496 ... ... 0.0338 -0.0225 0.0113 11100 0.2288 0.0775 0.1513 ... ... 0.423699
0.385417 ... ... 0.0288 -0.0188 0.0100 11120 0.2475 0.0813 0.1663 ... ... 0.390441
0.351035 ... ... 0.0250 -0.0163 0.0088 11140 0.2663 0.0838 0.1825 ... ... 0.356995
0.315891 ... ... 0.0213 -0.0138 0.0075 11160 0.2850 0.0863 0.1988 ... ... 0.323
0.279505 ... ... 0.0188 -0.0125 0.0063 11180 0.3038 0.0875 0.2163 ... ... 0.287991
0.241119 ... ... 0.0163 -0.0113 0.0050 11200 0.3225 0.0888 0.2338 ... ... 0.251357
0.233617 ... ... 0.0138 -0.0088 0.0050 11220 0.3425 0.0913 0.2513 ... ... 0.244267
0.193425 ... ... 0.0125 -0.0088 0.0038 11240 0.3613 0.0925 0.2688 ... ... 0.206457
0.187722 ... ... 0.0100 -0.0063 0.0038 11260 0.3813 0.0938 0.2875 ... ... 0.201161
0.182437 ... ... 0.0088 -0.0050 0.0038 11280 0.4000 0.0938 0.3063 ... ... 0.160747
0.139676 0.0038 0.0038 0.0075 -0.0050 0.0025 11300 0.4200 0.0950 0.3250 ... ... 0.157087
0.135875 ... ... 0.0075 -0.0050 0.0025 11320 0.4400 0.0963 0.3438 ... ... 0.153695
0.132332 ... ... 0.0063 -0.0038 0.0025 11340 0.4588 0.0950 0.3638 ... ... 0.109475
0.12902 ... ... 0.0050 -0.0025 0.0025 11360 0.4788 0.0963 0.3825 ... ... 0.107595
0.080806 ... ... 0.0050 -0.0038 0.0013 11380 0.4988 0.0975 0.4013 ... ... 0.105847
0.078805 ... ... 0.0038 -0.0025 0.0013 11400 0.5188 0.0975 0.4213 ... ... 0.104215
0.076923 ... ... 0.0038 -0.0025 0.0013 11420 0.5388 0.0975 0.4413 ... ... 0.102683
0.075138 ... ... 0.0038 -0.0025 0.0013 11440 0.5588 0.0988 0.4600 ... ... 0.10125
0.073447 ... ... 0.0025 -0.0013 0.0013 11460 0.5788 0.0988 0.4800 ... ... 0.099906
0.071857 ... ... 0.0025 -0.0013 0.0013 11480 0.5988 0.0988 0.5000 ... ... 0.098647
0.070356 ... ... 0.0025 -0.0013 0.0013 11500 0.6188 0.0988 0.5200 ... ... 0.097462
0.068931 ... ... 0.0025 -0.0013 0.0013 11520 0.6388 0.1000 0.5388 ... ... 0.096344
0.067563 ... ... 0.0025 -0.0013 0.0013 11540 0.6588 0.1000 0.5588 ... ... 0.095286
0.066261 ... ... 0.0013 0 0.0013 11560 0.6788 0.1000 0.5788 ... ... 0.094281
0.06502 ... ... 0.0013 0 0.0013 11580 0.6988 0.1000 0.5988 ... ... 0.093328
0.063846 ... ... 0.0013 0 0.0013 11600 0.7188 0.1000 0.6188 ... ... 0.092424
0.062725 ... ... 0.0013 0 0.0013 11620 0.7388 0.1000 0.6388 ... ... 0.091566
0.061647 ... ... 0.0013 0 0.0013 11640 0.7588 0.1000 0.6588 ... ... 0.09075
0.060608 ... ... 0.0013 0 0.0013 11660 0.7788 0.1000 0.6788 ... ... 0.089974
0.059611 ... ... 0.0013 0 0.0013 11680 0.7988 0.1000 0.6988 ... ... 0.089237
0.058655 ... ... 0.0013 0 0.0013 11700 0.8188 0.1000 0.7188 ... ... 0.088533
0.05774 ... ... 0.0013 0 0.0013 11720 0.8388 0.1000 0.7388 ... ... 0.087862
0.056866 ... ... 0.0013 0 0.0013 11740 0.8588 0.1000 0.7588 ... ... 0.087218
0.056024 ... ... 0.0013 0 0.0013 11760 0.8788 0.1000 0.7788 ... ... 0.086601
0.055205 ... ... 0.0013 0 0.0013 11780 0.8975 0.0988 0.7988 ... ... 0.052553
0.054415 ... ... 0.0013 0 0.0013 11800 0.9175 0.0988 0.8188 ... ... 0.052598
0.053652 ... ... 0.0013 0 0.0013 11820 0.9375 0.1000 0.8375 ... ... 0.052643
0.052917 ... ... 0.0013 0 0.0013 11840 0.9575 0.1000 0.8575 ... ... 0.052688
0.050862 ... ... 0.0013 0 0.0013 11900 1.0175 0.1000 0.9175 ... ... 0.052823
0.04784 ... ... 0.0013 0 0.0013 12000 1.1175 0.1000 1.0175 ... ... 0.053047
0.045238 ... ... 0.0013 0 0.0013 12100 1.2175 0.1000 1.1175 ... ... 0.05327
0.042962 ... ... 0.0013 0 0.0013 12200 1.3175 0.1000 1.2175 ... ... 0.053492
0.04096 ... ... 0.0013 0 0.0013 12300 1.4175 0.1000 1.3175 ... ... 0.053714
0.039179 ... ... 0.0013 0 0.0013 12400 1.5175 0.1000 1.4175 ... ... 0.053934
0.037586 ... ... 0.0013 0 0.0013 12500 1.6175 0.1000 1.5175 ... ... 0.054154
0.036147 ... ... 0.0013 0 0.0013 12600 1.7175 0.1000 1.6175 ... ... 0.054373
0.034843 ... ... 0.0013 0 0.0013 12700 1.8175 0.1000 1.7175 ... ... 0.054591
0.033659 ... ... 0.0013 0 0.0013 12800 1.9175 0.1000 1.8175 ... ... 0.054809
0.032571 ... ... 0.0013 0 0.0013 12900 2.0175 0.1000 1.9175 ... ... 0.055025
0.031566 ... ... 0.0013 0 0.0013 13000 2.1175 0.1000 2.0175 ... ... 0.055241
0.030646 ... ... 0.0013 0 0.0013 13100 2.2175 0.1000 2.1175 ... ... 0.055457
0.029795 ... ... 0.0013 0 0.0013 13200 2.3175 0.1000 2.2175 ... ... 0.055671
0.028998 ... ... 0.0013 0 0.0013 13300 2.4175 0.1000 2.3175 ... ... 0.055884
0.028255 ... ... 0.0013 0 0.0013 13400 2.5175 0.1000 2.4175 ... ... 0.056096
0.027563 ... ... 0.0013 0 0.0013 13500 2.6175 0.1000 2.5175 ... ... 0.056308
0.026919 ... ... 0.0013 0 0.0013 13600 2.7175 0.1000 2.6175 ... ... 0.056519

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.