DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0825
Expiration Date: 01/24/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.072796 ... ... 3.0800 -0.1975 2.8825 7200 0.0013 0 0.0013 ... ... 0.022416
0.07329 ... ... 2.9800 -0.1975 2.7825 7300 0.0013 0 0.0013 ... ... 0.02316
0.073781 ... ... 2.8800 -0.1975 2.6825 7400 0.0013 0 0.0013 ... ... 0.023952
0.074269 ... ... 2.7800 -0.1975 2.5825 7500 0.0013 0 0.0013 ... ... 0.024792
0.074754 ... ... 2.6800 -0.1975 2.4825 7600 0.0013 0 0.0013 ... ... 0.025684
0.075236 ... ... 2.5800 -0.1975 2.3825 7700 0.0013 0 0.0013 ... ... 0.026636
0.075714 ... ... 2.4800 -0.1975 2.2825 7800 0.0013 0 0.0013 ... ... 0.027658
0.07619 ... ... 2.3800 -0.1975 2.1825 7900 0.0013 0 0.0013 ... ... 0.028752
0.076663 ... ... 2.2800 -0.1975 2.0825 8000 0.0013 0 0.0013 ... ... 0.029933
0.077134 ... ... 2.1800 -0.1975 1.9825 8100 0.0013 0 0.0013 ... ... 0.031211
0.077602 ... ... 2.0800 -0.1975 1.8825 8200 0.0013 0 0.0013 ... ... 0.032596
0.078067 ... ... 1.9800 -0.1975 1.7825 8300 0.0013 0 0.0013 ... ... 0.034103
0.07853 ... ... 1.8800 -0.1975 1.6825 8400 0.0013 0 0.0013 ... ... 0.035762
0.078991 ... ... 1.7800 -0.1975 1.5825 8500 0.0013 0 0.0013 ... ... 0.037584
0.079448 ... ... 1.6800 -0.1975 1.4825 8600 0.0013 0 0.0013 ... ... 0.0396
0.079905 ... ... 1.5800 -0.1975 1.3825 8700 0.0013 0 0.0013 ... ... 0.041859
0.080359 ... ... 1.4800 -0.1975 1.2825 8800 0.0013 0 0.0013 ... ... 0.044391
0.080812 ... ... 1.3800 -0.1975 1.1825 8900 0.0013 0 0.0013 ... ... 0.047268
0.105839 ... ... 1.2800 -0.1963 1.0838 9000 0.0025 0.0013 0.0013 ... ... 0.08113
0.131619 ... ... 1.1813 -0.1963 0.9850 9100 0.0038 0.0013 0.0025 ... ... 0.113098
0.137138 ... ... 1.0813 -0.1963 0.8850 9200 0.0050 0.0025 0.0025 ... ... 0.145435
0.188746 ... ... 0.9825 -0.1950 0.7875 9300 0.0063 0.0025 0.0038 ... ... 0.17953
0.24079 ... ... 0.8825 -0.1925 0.6900 9400 0.0088 0.0038 0.0050 ... ... 0.235976
0.311943 ... ... 0.7850 -0.1913 0.5938 9500 0.0125 0.0063 0.0063 ... ... 0.310722
0.411419 ... ... 0.6875 -0.1875 0.5000 9600 0.0188 0.0100 0.0088 0.0188 0.0188 0.412701
0.536939 ... ... 0.5913 -0.1813 0.4100 9700 0.0288 0.0163 0.0125 0.0200 0.0150 0.539396
0.680822 ... ... 0.4988 -0.1725 0.3263 9800 0.0450 0.0250 0.0200 ... ... 0.683169
0.81661 ... ... 0.4113 -0.1600 0.2513 9900 0.0688 0.0363 0.0325 ... ... 0.815883
0.910462 ... ... 0.3300 -0.1438 0.1863 10000 0.1038 0.0538 0.0500 0.0900 0.0900 0.910394
0.93892 0.1850 0.1850 0.2575 -0.1238 0.1338 10100 0.1500 0.0725 0.0775 ... ... 0.938903
0.89499 0.1350 0.1150 0.1925 -0.1013 0.0913 10200 0.2088 0.0950 0.1138 ... ... 0.895184
0.793526 ... ... 0.1400 -0.0788 0.0613 10300 0.2775 0.1175 0.1600 ... ... 0.791754
0.654017 ... ... 0.0975 -0.0588 0.0388 10400 0.3563 0.1388 0.2175 ... ... 0.657614
0.515743 ... ... 0.0663 -0.0413 0.0250 10500 0.4413 0.1550 0.2863 ... ... 0.513476
0.394093 ... ... 0.0450 -0.0288 0.0163 10600 0.5325 0.1688 0.3638 ... ... 0.393513
0.285406 0.0138 0.0100 0.0300 -0.0200 0.0100 10700 0.6263 0.1775 0.4488 ... ... 0.288088
0.225816 0.0150 0.0138 0.0200 -0.0125 0.0075 10800 0.7238 0.1850 0.5388 ... ... 0.232688
0.165828 ... ... 0.0138 -0.0088 0.0050 10900 0.8213 0.1888 0.6325 ... ... 0.178308
0.129849 ... ... 0.0100 -0.0063 0.0038 11000 0.9200 0.1913 0.7288 ... ... 0.148003
0.122155 ... ... 0.0075 -0.0038 0.0038 11100 1.0188 0.1938 0.8250 ... ... 0.119129
0.088606 ... ... 0.0050 -0.0025 0.0025 11200 1.1188 0.1950 0.9238 ... ... 0.117275
0.084049 ... ... 0.0038 -0.0013 0.0025 11300 1.2188 0.1963 1.0225 ... ... 0.115765
0.080055 ... ... 0.0025 0 0.0025 11400 1.3188 0.1975 1.1213 ... ... 0.114523
0.047274 ... ... 0.0025 -0.0013 0.0013 11500 1.4175 0.1963 1.2213 ... ... 0.091862
0.04523 ... ... 0.0025 -0.0013 0.0013 11600 1.5175 0.1975 1.3200 ... ... 0.092264
0.043404 ... ... 0.0013 0 0.0013 11700 1.6175 0.1975 1.4200 ... ... 0.092664
0.041754 ... ... 0.0013 0 0.0013 11800 1.7175 0.1975 1.5200 ... ... 0.093062
0.040259 ... ... 0.0013 0 0.0013 11900 1.8175 0.1975 1.6200 ... ... 0.09346
0.038901 ... ... 0.0013 0 0.0013 12000 1.9175 0.1975 1.7200 ... ... 0.093857
0.037654 ... ... 0.0013 0 0.0013 12100 2.0175 0.1975 1.8200 ... ... 0.094252
0.036502 ... ... 0.0013 0 0.0013 12200 2.1175 0.1975 1.9200 ... ... 0.094645
0.035447 ... ... 0.0013 0 0.0013 12300 2.2175 0.1975 2.0200 ... ... 0.095038
0.034472 ... ... 0.0013 0 0.0013 12400 2.3175 0.1975 2.1200 ... ... 0.095428
0.033558 ... ... 0.0013 0 0.0013 12500 2.4175 0.1975 2.2200 ... ... 0.095818
0.032707 ... ... 0.0013 0 0.0013 12600 2.5175 0.1975 2.3200 ... ... 0.096206
0.031914 ... ... 0.0013 0 0.0013 12700 2.6175 0.1975 2.4200 ... ... 0.096592
0.031176 ... ... 0.0013 0 0.0013 12800 2.7175 0.1975 2.5200 ... ... 0.096978
0.030477 ... ... 0.0013 0 0.0013 12900 2.8175 0.1975 2.6200 ... ... 0.097362
0.029819 ... ... 0.0013 0 0.0013 13000 2.9175 0.1975 2.7200 ... ... 0.097745
0.0292 ... ... 0.0013 0 0.0013 13100 3.0175 0.1975 2.8200 ... ... 0.098126
0.028616 ... ... 0.0013 0 0.0013 13200 3.1175 0.1975 2.9200 ... ... 0.098506
0.027537 ... ... 0.0013 0 0.0013 13400 3.3175 0.1975 3.1200 ... ... 0.099263
0.026567 ... ... 0.0013 0 0.0013 13600 3.5175 0.1975 3.3200 ... ... 0.100013
0.025688 ... ... 0.0013 0 0.0013 13800 3.7175 0.1975 3.5200 ... ... 0.100759
0.024883 ... ... 0.0013 0 0.0013 14000 3.9175 0.1975 3.7200 ... ... 0.101501
0.024148 ... ... 0.0013 0 0.0013 14200 4.1175 0.1975 3.9200 ... ... 0.102238
0.023475 ... ... 0.0013 0 0.0013 14400 4.3175 0.1975 4.1200 ... ... 0.10297
0.022852 ... ... 0.0013 0 0.0013 14600 4.5175 0.1975 4.3200 ... ... 0.103698
0.022273 ... ... 0.0013 0 0.0013 14800 4.7175 0.1975 4.5200 ... ... 0.104423
0.021737 ... ... 0.0013 0 0.0013 15000 4.9175 0.1975 4.7200 ... ... 0.105143
0.021239 ... ... 0.0013 0 0.0013 15200 5.1175 0.1975 4.9200 ... ... 0.105859
0.020772 ... ... 0.0013 0 0.0013 15400 5.3175 0.1975 5.1200 ... ... 0.106572
0.020335 ... ... 0.0013 0 0.0013 15600 5.5175 0.1975 5.3200 ... ... 0.10728

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.