DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0850
Expiration Date: 12/27/24

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.135274 ... ... ... ... 2.5850 7500 0.0013 ... ... ... ... 0.031813
0.136161 ... ... 2.4450 0.0400 2.4850 7600 0.0013 0 0.0013 ... ... 0.032956
0.137043 ... ... 2.3450 0.0400 2.3850 7700 0.0013 0 0.0013 ... ... 0.034178
0.137919 ... ... 2.2450 0.0400 2.2850 7800 0.0013 0 0.0013 ... ... 0.035487
0.138791 ... ... 2.1450 0.0400 2.1850 7900 0.0013 0 0.0013 ... ... 0.03689
0.139658 ... ... 2.0450 0.0400 2.0850 8000 0.0013 0 0.0013 ... ... 0.038403
0.140519 ... ... 1.9450 0.0400 1.9850 8100 0.0013 0 0.0013 ... ... 0.040042
0.141376 ... ... 1.8450 0.0400 1.8850 8200 0.0013 0 0.0013 ... ... 0.041816
0.142228 ... ... 1.7450 0.0400 1.7850 8300 0.0013 0 0.0013 ... ... 0.043747
0.143076 ... ... 1.6450 0.0400 1.6850 8400 0.0013 0 0.0013 ... ... 0.045873
0.143918 ... ... 1.5450 0.0400 1.5850 8500 0.0013 -0.0013 0.0025 ... ... 0.048206
0.144757 ... ... 1.4450 0.0400 1.4850 8600 0.0025 0 0.0025 ... ... 0.082336
0.145591 ... ... 1.3463 0.0388 1.3850 8700 0.0025 0 0.0025 ... ... 0.086827
0.167943 ... ... 1.2463 0.0400 1.2863 8800 0.0025 -0.0013 0.0038 ... ... 0.091848
0.170618 ... ... 1.1475 0.0388 1.1863 8900 0.0038 -0.0013 0.0050 ... ... 0.127354
0.196463 ... ... 1.0488 0.0388 1.0875 9000 0.0050 -0.0013 0.0063 ... ... 0.162597
0.224461 ... ... 0.9500 0.0388 0.9888 9100 0.0050 -0.0025 0.0075 ... ... 0.173598
0.255245 ... ... 0.8525 0.0375 0.8900 9200 0.0075 -0.0025 0.0100 ... ... 0.237288
0.310205 ... ... 0.7563 0.0363 0.7925 9300 0.0100 -0.0038 0.0138 ... ... 0.300256
0.386716 ... ... 0.6625 0.0338 0.6963 9400 0.0125 -0.0063 0.0188 0.0138 0.0138 0.365412
0.495778 ... ... 0.5713 0.0313 0.6025 9500 0.0188 -0.0088 0.0275 ... ... 0.483383
0.625474 ... ... 0.4825 0.0288 0.5113 9600 0.0275 -0.0125 0.0400 ... ... 0.619568
0.787975 ... ... 0.4013 0.0250 0.4263 9700 0.0425 -0.0150 0.0575 ... ... 0.786402
0.948692 ... ... 0.3263 0.0213 0.3475 9800 0.0638 -0.0175 0.0813 ... ... 0.949065
1.086682 ... ... 0.2588 0.0188 0.2775 9900 0.0925 -0.0225 0.1150 ... ... 1.085708
1.175961 ... ... 0.2013 0.0138 0.2150 10000 0.1313 -0.0250 0.1563 ... ... 1.176214
1.204833 0.1413 0.1413 0.1525 0.0100 0.1625 10100 0.1775 -0.0300 0.2075 ... ... 1.204833
1.16914 ... ... 0.1125 0.0075 0.1200 10200 0.2338 -0.0338 0.2675 ... ... 1.16874
1.074926 ... ... 0.0813 0.0038 0.0850 10300 0.2988 -0.0375 0.3363 ... ... 1.074222
0.938756 ... ... 0.0575 0.0013 0.0588 10400 0.3725 -0.0388 0.4113 ... ... 0.938758
0.783897 ... ... 0.0400 0 0.0400 10500 0.4538 -0.0400 0.4938 ... ... 0.786412
0.63575 ... ... 0.0275 0 0.0275 10600 0.5413 -0.0400 0.5813 ... ... 0.642995
0.516428 0.0200 0.0200 0.0200 0 0.0200 10700 0.6325 -0.0400 0.6725 ... ... 0.515738
0.420462 ... ... 0.0138 0.0013 0.0150 10800 0.7275 -0.0388 0.7663 ... ... 0.425189
0.33957 ... ... 0.0100 0.0013 0.0113 10900 0.8238 -0.0388 0.8625 ... ... 0.351334
0.278154 ... ... 0.0075 0.0013 0.0088 11000 0.9213 -0.0388 0.9600 ... ... 0.297999
0.215721 ... ... 0.0050 0.0013 0.0063 11100 1.0188 -0.0388 1.0575 ... ... 0.245789
0.178318 ... ... 0.0038 0.0013 0.0050 11200 1.1175 -0.0388 1.1563 ... ... 0.217852
0.141194 ... ... 0.0038 0 0.0038 11300 1.2163 -0.0400 1.2563 ... ... 0.191631
0.102922 ... ... 0.0025 0 0.0025 11400 1.3150 -0.0400 1.3550 ... ... 0.166647
0.098379 ... ... 0.0025 0 0.0025 11500 1.4150 -0.0400 1.4550 ... ... 0.16738
0.058146 ... ... 0.0013 0 0.0013 11600 1.5150 -0.0400 1.5550 ... ... 0.16811
0.055796 ... ... 0.0013 0 0.0013 11700 1.6150 -0.0400 1.6550 ... ... 0.168837
0.053672 ... ... 0.0013 0 0.0013 11800 1.7150 -0.0400 1.7550 ... ... 0.169562
0.051746 ... ... 0.0013 0 0.0013 11900 1.8150 -0.0400 1.8550 ... ... 0.170283
0.05 ... ... 0.0013 0 0.0013 12000 1.9150 -0.0400 1.9550 ... ... 0.171002
0.048395 ... ... 0.0013 0 0.0013 12100 2.0150 -0.0400 2.0550 ... ... 0.171719
0.046913 ... ... 0.0013 0 0.0013 12200 2.1150 -0.0400 2.1550 ... ... 0.172432
0.045555 ... ... 0.0013 0 0.0013 12300 2.2150 -0.0400 2.2550 ... ... 0.173143
0.044301 ... ... 0.0013 0 0.0013 12400 2.3150 -0.0400 2.3550 ... ... 0.173852
0.043125 ... ... 0.0013 0 0.0013 12500 2.4150 -0.0400 2.4550 ... ... 0.174558
0.04203 ... ... 0.0013 0 0.0013 12600 2.5150 -0.0400 2.5550 ... ... 0.175261
0.041009 ... ... 0.0013 0 0.0013 12700 2.6150 -0.0400 2.6550 ... ... 0.175962
0.04006 ... ... 0.0013 0 0.0013 12800 2.7150 -0.0400 2.7550 ... ... 0.17666
0.039161 ... ... 0.0013 0 0.0013 12900 2.8150 -0.0400 2.8550 ... ... 0.177356
0.038316 ... ... 0.0013 0 0.0013 13000 2.9150 -0.0400 2.9550 ... ... 0.17805
0.03752 ... ... 0.0013 0 0.0013 13100 3.0150 -0.0400 3.0550 ... ... 0.178741
0.036768 ... ... 0.0013 0 0.0013 13200 3.1150 -0.0400 3.1550 ... ... 0.17943
0.036057 ... ... 0.0013 0 0.0013 13300 3.2150 -0.0400 3.2550 ... ... 0.180117
0.035381 ... ... 0.0013 0 0.0013 13400 3.3150 -0.0400 3.3550 ... ... 0.180801
0.034741 ... ... 0.0013 0 0.0013 13500 3.4150 -0.0400 3.4550 ... ... 0.181483
0.034133 ... ... 0.0013 0 0.0013 13600 3.5150 -0.0400 3.5550 ... ... 0.182163
0.033555 ... ... 0.0013 0 0.0013 13700 3.6150 -0.0400 3.6550 ... ... 0.182841
0.033004 ... ... 0.0013 0 0.0013 13800 3.7150 -0.0400 3.7550 ... ... 0.183516
0.031968 ... ... 0.0013 0 0.0013 14000 3.9150 -0.0400 3.9550 ... ... 0.18486
0.031023 ... ... 0.0013 0 0.0013 14200 4.1150 -0.0400 4.1550 ... ... 0.186195
0.030159 ... ... 0.0013 0 0.0013 14400 4.3150 -0.0400 4.3550 ... ... 0.187521
0.029358 ... ... 0.0013 0 0.0013 14600 4.5150 -0.0400 4.5550 ... ... 0.188839
0.028614 ... ... 0.0013 0 0.0013 14800 4.7150 -0.0400 4.7550 ... ... 0.190149
0.027924 ... ... 0.0013 0 0.0013 15000 4.9150 -0.0400 4.9550 ... ... 0.191451
0.027284 ... ... 0.0013 0 0.0013 15200 5.1150 -0.0400 5.1550 ... ... 0.192745
0.026684 ... ... 0.0013 0 0.0013 15400 5.3150 -0.0400 5.3550 ... ... 0.194032
0.026122 ... ... 0.0013 0 0.0013 15600 5.5150 -0.0400 5.5550 ... ... 0.195311

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.