DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6775
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.01954 ... ... 3.3100 -0.0325 3.2775 7400 0.0013 0 0.0013 ... ... 0.012593
0.019794 ... ... 3.1100 -0.0325 3.0775 7600 0.0013 0 0.0013 ... ... 0.013367
0.020046 ... ... 2.9100 -0.0325 2.8775 7800 0.0013 0 0.0013 ... ... 0.014224
0.020294 ... ... 2.7100 -0.0325 2.6775 8000 0.0013 0 0.0013 ... ... 0.015185
0.020539 ... ... 2.5100 -0.0325 2.4775 8200 0.0013 0 0.0013 ... ... 0.016269
0.020782 ... ... 2.3100 -0.0325 2.2775 8400 0.0013 0 0.0013 ... ... 0.017507
0.020902 ... ... 2.2100 -0.0325 2.1775 8500 0.0013 0 0.0013 ... ... 0.018192
0.021022 ... ... 2.1100 -0.0325 2.0775 8600 0.0013 0 0.0013 ... ... 0.018933
0.021141 ... ... 2.0100 -0.0325 1.9775 8700 0.0013 0 0.0013 ... ... 0.019736
0.02126 ... ... 1.9100 -0.0325 1.8775 8800 0.0013 0 0.0013 ... ... 0.020604
0.021379 ... ... 1.8100 -0.0325 1.7775 8900 0.0013 0 0.0013 ... ... 0.02155
0.035918 ... ... 1.7100 -0.0313 1.6788 9000 0.0013 0 0.0013 ... ... 0.022594
0.036927 ... ... 1.6100 -0.0313 1.5788 9100 0.0013 0 0.0013 ... ... 0.023738
0.038039 ... ... 1.5113 -0.0325 1.4788 9200 0.0013 0 0.0013 ... ... 0.025007
0.039278 ... ... 1.4113 -0.0325 1.3788 9300 0.0013 0 0.0013 ... ... 0.026427
0.040672 ... ... 1.3113 -0.0325 1.2788 9400 0.0013 0 0.0013 ... ... 0.028021
0.042256 ... ... 1.2113 -0.0325 1.1788 9500 0.0013 0 0.0013 ... ... 0.029833
0.044075 ... ... 1.1113 -0.0325 1.0788 9600 0.0013 0 0.0013 ... ... 0.031913
0.046196 ... ... 1.0113 -0.0325 0.9788 9700 0.0013 0 0.0013 ... ... 0.034326
0.048701 ... ... 0.9113 -0.0325 0.8788 9800 0.0013 0 0.0013 ... ... 0.03718
0.051735 ... ... 0.8113 -0.0325 0.7788 9900 0.0013 0 0.0013 ... ... 0.0406
0.055477 ... ... 0.7113 -0.0325 0.6788 10000 0.0013 0 0.0013 ... ... 0.044804
0.06026 ... ... 0.6113 -0.0325 0.5788 10100 0.0013 0 0.0013 ... ... 0.050129
0.065189 ... ... ... ... 0.4988 10180 0.0013 ... ... ... ... 0.055563
0.066622 ... ... 0.5113 -0.0325 0.4788 10200 0.0013 0 0.0013 ... ... 0.057148
0.068155 ... ... 0.4913 -0.0325 0.4588 10220 0.0013 0 0.0013 ... ... 0.058838
0.069806 ... ... 0.4713 -0.0325 0.4388 10240 0.0013 0 0.0013 ... ... 0.060637
0.071588 ... ... 0.4513 -0.0325 0.4188 10260 0.0013 0 0.0013 ... ... 0.06257
0.073505 ... ... 0.4313 -0.0325 0.3988 10280 0.0013 0 0.0013 ... ... 0.064668
0.07558 ... ... 0.4113 -0.0325 0.3788 10300 0.0013 0 0.0013 ... ... 0.066921
0.077843 ... ... 0.3913 -0.0325 0.3588 10320 0.0013 0 0.0013 ... ... 0.069364
0.080322 ... ... 0.3713 -0.0325 0.3388 10340 0.0013 0 0.0013 ... ... 0.072045
0.083034 ... ... 0.3513 -0.0325 0.3188 10360 0.0013 0 0.0013 ... ... 0.074964
0.086033 ... ... 0.3313 -0.0325 0.2988 10380 0.0013 0 0.0013 ... ... 0.078182
0.089373 ... ... 0.3113 -0.0325 0.2788 10400 0.0013 0 0.0013 ... ... 0.081755
0.0931 ... ... 0.2913 -0.0325 0.2588 10420 0.0013 0 0.0013 ... ... 0.085729
0.140762 ... ... 0.2713 -0.0313 0.2400 10440 0.0025 0.0013 0.0013 ... ... 0.1358
0.147519 ... ... 0.2525 -0.0325 0.2200 10460 0.0025 0 0.0025 ... ... 0.142795
0.190381 ... ... 0.2338 -0.0325 0.2013 10480 0.0038 0 0.0038 ... ... 0.186925
0.229837 ... ... 0.2150 -0.0325 0.1825 10500 0.0050 0 0.0050 ... ... 0.227209
0.267709 ... ... 0.1963 -0.0325 0.1638 10520 0.0075 0.0013 0.0063 ... ... 0.287067
0.323661 ... ... 0.1775 -0.0313 0.1463 10540 0.0088 0.0013 0.0075 ... ... 0.322333
0.3735 ... ... 0.1600 -0.0313 0.1288 10560 0.0113 0.0013 0.0100 ... ... 0.372624
0.42934 ... ... 0.1425 -0.0300 0.1125 10580 0.0150 0.0025 0.0125 ... ... 0.428833
0.483088 ... ... 0.1250 -0.0275 0.0975 10600 0.0200 0.0050 0.0150 ... ... 0.482837
0.525634 ... ... 0.1100 -0.0275 0.0825 10620 0.0250 0.0050 0.0200 ... ... 0.525525
0.561689 ... ... 0.0950 -0.0250 0.0700 10640 0.0325 0.0075 0.0250 ... ... 0.56166
0.583184 ... ... 0.0800 -0.0213 0.0588 10660 0.0413 0.0113 0.0300 ... ... 0.583181
0.589431 ... ... 0.0675 -0.0200 0.0475 10680 0.0500 0.0125 0.0375 ... ... 0.589431
0.58037 0.0513 0.0413 0.0563 -0.0175 0.0388 10700 0.0613 0.0150 0.0463 0.0725 0.0563 0.580377
0.558876 ... ... 0.0475 -0.0150 0.0325 10720 0.0750 0.0175 0.0575 ... ... 0.558913
0.526084 ... ... 0.0388 -0.0125 0.0263 10740 0.0888 0.0200 0.0688 ... ... 0.526201
0.480503 ... ... 0.0313 -0.0113 0.0200 10760 0.1025 0.0213 0.0813 ... ... 0.48078
0.436265 ... ... 0.0263 -0.0100 0.0163 10780 0.1188 0.0225 0.0963 ... ... 0.436758
0.384633 ... ... 0.0213 -0.0088 0.0125 10800 0.1350 0.0238 0.1113 ... ... 0.385463
0.338715 ... ... 0.0175 -0.0075 0.0100 10820 0.1525 0.0250 0.1275 ... ... 0.339938
0.287651 ... ... 0.0150 -0.0075 0.0075 10840 0.1700 0.0250 0.1450 ... ... 0.289443
0.2529 ... ... 0.0125 -0.0063 0.0063 10860 0.1888 0.0275 0.1613 ... ... 0.255194
0.217133 ... ... 0.0100 -0.0050 0.0050 10880 0.2075 0.0275 0.1800 ... ... 0.220077
0.17923 0.0050 0.0050 0.0075 -0.0038 0.0038 10900 0.2263 0.0288 0.1975 ... ... 0.183045
0.137263 ... ... 0.0063 -0.0038 0.0025 10920 0.2450 0.0288 0.2163 ... ... 0.142398
0.131336 ... ... 0.0050 -0.0025 0.0025 10940 0.2650 0.0300 0.2350 ... ... 0.136708
0.126025 ... ... 0.0038 -0.0013 0.0025 10960 0.2838 0.0300 0.2538 ... ... 0.090879
0.079567 ... ... 0.0038 -0.0025 0.0013 10980 0.3038 0.0300 0.2738 ... ... 0.087703
0.076484 ... ... 0.0025 -0.0013 0.0013 11000 0.3238 0.0313 0.2925 ... ... 0.084857
0.073678 ... ... 0.0025 -0.0013 0.0013 11020 0.3438 0.0313 0.3125 ... ... 0.082281
0.071108 ... ... 0.0025 -0.0013 0.0013 11040 0.3638 0.0313 0.3325 ... ... 0.079925
0.068762 ... ... 0.0013 0 0.0013 11060 0.3838 0.0325 0.3513 ... ... 0.077783
0.066593 ... ... 0.0013 0 0.0013 11080 0.4038 0.0325 0.3713 ... ... 0.075819
0.064579 ... ... 0.0013 0 0.0013 11100 0.4238 0.0325 0.3913 ... ... 0.074002
0.062723 ... ... 0.0013 0 0.0013 11120 0.4438 0.0325 0.4113 ... ... 0.072317
0.060994 ... ... 0.0013 0 0.0013 11140 0.4638 0.0325 0.4313 ... ... 0.070763
0.059366 ... ... 0.0013 0 0.0013 11160 0.4838 0.0325 0.4513 ... ... 0.069319
0.057846 ... ... 0.0013 0 0.0013 11180 0.5038 0.0325 0.4713 ... ... 0.067971
0.056428 ... ... 0.0013 0 0.0013 11200 0.5238 0.0325 0.4913 ... ... 0.066703
0.055093 ... ... 0.0013 0 0.0013 11220 0.5438 0.0325 0.5113 ... ... 0.065514
0.053823 ... ... 0.0013 0 0.0013 11240 0.5638 0.0325 0.5313 ... ... 0.064401
0.052623 ... ... 0.0013 0 0.0013 11260 0.5838 0.0325 0.5513 ... ... 0.063357
0.051496 ... ... 0.0013 0 0.0013 11280 0.6038 0.0325 0.5713 ... ... 0.062373
0.05043 ... ... 0.0013 0 0.0013 11300 0.6238 0.0325 0.5913 ... ... 0.061441
0.049414 ... ... 0.0013 0 0.0013 11320 0.6438 0.0325 0.6113 ... ... 0.060555
0.048441 ... ... 0.0013 0 0.0013 11340 0.6638 0.0325 0.6313 ... ... 0.059716
0.047515 ... ... 0.0013 0 0.0013 11360 0.6838 0.0325 0.6513 ... ... 0.05892
0.046635 ... ... 0.0013 0 0.0013 11380 0.7038 0.0325 0.6713 ... ... 0.058166
0.045799 ... ... 0.0013 0 0.0013 11400 0.7238 0.0325 0.6913 ... ... 0.057451
0.045 ... ... 0.0013 0 0.0013 11420 0.7438 0.0325 0.7113 ... ... 0.05677
0.04423 ... ... 0.0013 0 0.0013 11440 0.7638 0.0325 0.7313 ... ... 0.056121
0.04349 ... ... 0.0013 0 0.0013 11460 0.7838 0.0325 0.7513 ... ... 0.055496
0.04278 ... ... 0.0013 0 0.0013 11480 0.8038 0.0325 0.7713 ... ... 0.0549
0.042099 ... ... 0.0013 0 0.0013 11500 0.8238 0.0325 0.7913 ... ... 0.054329
0.041449 ... ... 0.0013 0 0.0013 11520 0.8438 0.0325 0.8113 ... ... 0.053783
0.040825 ... ... 0.0013 0 0.0013 11540 0.8638 0.0325 0.8313 ... ... 0.053259
0.040223 ... ... 0.0013 0 0.0013 11560 0.8838 0.0325 0.8513 ... ... 0.052758
0.039639 ... ... 0.0013 0 0.0013 11580 0.9038 0.0325 0.8713 ... ... 0.052277
0.039075 ... ... 0.0013 0 0.0013 11600 0.9238 0.0325 0.8913 ... ... 0.051817
0.038531 ... ... 0.0013 0 0.0013 11620 0.9438 0.0325 0.9113 ... ... 0.051375
0.038006 ... ... 0.0013 0 0.0013 11640 0.9638 0.0325 0.9313 ... ... 0.050948
0.037499 ... ... 0.0013 0 0.0013 11660 0.9838 0.0325 0.9513 ... ... 0.050535
0.037011 ... ... 0.0013 0 0.0013 11680 1.0038 0.0325 0.9713 ... ... 0.050138
0.036541 ... ... 0.0013 0 0.0013 11700 1.0238 0.0325 0.9913 ... ... 0.049755
0.036083 ... ... 0.0013 0 0.0013 11720 1.0438 0.0325 1.0113 ... ... 0.049386
0.035638 ... ... 0.0013 0 0.0013 11740 1.0638 0.0325 1.0313 ... ... 0.049029
0.035206 ... ... 0.0013 0 0.0013 11760 1.0838 0.0325 1.0513 ... ... 0.048685
0.034787 ... ... 0.0013 0 0.0013 11780 1.1038 0.0325 1.0713 ... ... 0.048353
0.03438 ... ... 0.0013 0 0.0013 11800 1.1238 0.0325 1.0913 ... ... 0.048031
0.033986 ... ... 0.0013 0 0.0013 11820 1.1438 0.0325 1.1113 ... ... 0.047721
0.033603 ... ... 0.0013 0 0.0013 11840 1.1638 0.0325 1.1313 ... ... 0.04742
0.032521 ... ... 0.0013 0 0.0013 11900 1.2238 0.0325 1.1913 ... ... 0.046576
0.030893 ... ... 0.0013 0 0.0013 12000 1.3238 0.0325 1.2913 ... ... 0.045327
0.029461 ... ... 0.0013 0 0.0013 12100 1.4238 0.0325 1.3913 ... ... 0.04425
0.028186 ... ... 0.0013 0 0.0013 12200 1.5238 0.0325 1.4913 ... ... 0.043313
0.027045 ... ... 0.0013 0 0.0013 12300 1.6238 0.0338 1.5900 ... ... 0.042489
0.026014 ... ... 0.0013 0 0.0013 12400 1.7238 0.0338 1.6900 ... ... 0.04176
0.025081 ... ... 0.0013 0 0.0013 12500 1.8225 0.0325 1.7900 ... ... 0.025332
0.024232 ... ... 0.0013 0 0.0013 12600 1.9225 0.0325 1.8900 ... ... 0.025434
0.023452 ... ... 0.0013 0 0.0013 12700 2.0225 0.0325 1.9900 ... ... 0.025536
0.022732 ... ... 0.0013 0 0.0013 12800 2.1225 0.0325 2.0900 ... ... 0.025638
0.022073 ... ... 0.0013 0 0.0013 12900 2.2225 0.0325 2.1900 ... ... 0.02574
0.021463 ... ... 0.0013 0 0.0013 13000 2.3225 0.0325 2.2900 ... ... 0.025841
0.020891 ... ... 0.0013 0 0.0013 13100 2.4225 0.0325 2.3900 ... ... 0.025942
0.020358 ... ... 0.0013 0 0.0013 13200 2.5225 0.0325 2.4900 ... ... 0.026043
0.019862 ... ... 0.0013 0 0.0013 13300 2.6225 0.0325 2.5900 ... ... 0.026144
0.0194 ... ... 0.0013 0 0.0013 13400 2.7225 0.0325 2.6900 ... ... 0.026244
0.018962 ... ... 0.0013 0 0.0013 13500 2.8225 0.0325 2.7900 ... ... 0.026344
0.01855 ... ... 0.0013 0 0.0013 13600 2.9225 0.0325 2.8900 ... ... 0.026444

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.