DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8150
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.11698 ... ... 3.4450 0 3.4450 7400 0.0013 0 0.0013 ... ... 0.013144
0.122314 ... ... 3.2450 0 3.2450 7600 0.0013 0 0.0013 ... ... 0.013925
0.128096 ... ... 3.0450 0 3.0450 7800 0.0013 0 0.0013 ... ... 0.014788
0.134399 ... ... 2.8450 0 2.8450 8000 0.0013 0 0.0013 ... ... 0.015747
0.141314 ... ... 2.6450 0 2.6450 8200 0.0013 0 0.0013 ... ... 0.016827
0.148957 ... ... 2.4450 0 2.4450 8400 0.0013 0 0.0013 ... ... 0.018047
0.153095 ... ... 2.3450 0 2.3450 8500 0.0013 0 0.0013 ... ... 0.018722
0.157475 ... ... 2.2450 0 2.2450 8600 0.0013 0 0.0013 ... ... 0.019445
0.16212 ... ... 2.1450 0 2.1450 8700 0.0013 0 0.0013 ... ... 0.020222
0.167061 ... ... 2.0450 0 2.0450 8800 0.0013 0 0.0013 ... ... 0.021065
0.172331 ... ... 1.9450 0 1.9450 8900 0.0013 0 0.0013 ... ... 0.021978
0.17797 ... ... 1.8450 0 1.8450 9000 0.0013 0 0.0013 ... ... 0.022968
0.184028 ... ... 1.7450 0 1.7450 9100 0.0013 0 0.0013 ... ... 0.024056
0.190557 ... ... 1.6450 0 1.6450 9200 0.0013 0 0.0013 ... ... 0.025252
0.197626 ... ... 1.5450 0 1.5450 9300 0.0013 0 0.0013 ... ... 0.026571
0.205317 ... ... 1.4450 0 1.4450 9400 0.0013 0 0.0013 ... ... 0.028045
0.213728 ... ... 1.3450 0 1.3450 9500 0.0013 0 0.0013 ... ... 0.029694
0.222982 ... ... 1.2450 0 1.2450 9600 0.0013 0 0.0013 ... ... 0.031562
0.237632 ... ... 1.1463 0 1.1463 9700 0.0013 0 0.0013 ... ... 0.033695
0.24922 ... ... 1.0463 0 1.0463 9800 0.0013 0 0.0013 ... ... 0.036164
0.262268 ... ... 0.9463 0 0.9463 9900 0.0013 0 0.0013 ... ... 0.039057
0.277125 ... ... 0.8463 0 0.8463 10000 0.0013 0 0.0013 ... ... 0.042504
0.294265 ... ... 0.7463 0 0.7463 10100 0.0013 0 0.0013 ... ... 0.046707
0.305913 ... ... 0.6863 0 0.6863 10160 0.0013 0 0.0013 ... ... 0.049712
0.310063 ... ... 0.6663 0 0.6663 10180 0.0013 0 0.0013 ... ... 0.050815
0.314359 ... ... 0.6463 0 0.6463 10200 0.0013 0 0.0013 ... ... 0.051966
0.318811 ... ... 0.6263 0 0.6263 10220 0.0013 0 0.0013 ... ... 0.053177
0.323429 ... ... 0.6063 0 0.6063 10240 0.0013 0 0.0013 ... ... 0.054461
0.328223 ... ... 0.5863 0 0.5863 10260 0.0013 0 0.0013 ... ... 0.055823
0.333208 ... ... 0.5663 0 0.5663 10280 0.0013 0 0.0013 ... ... 0.05726
0.338393 ... ... 0.5463 0 0.5463 10300 0.0013 0 0.0013 ... ... 0.058775
0.343793 ... ... 0.5263 0 0.5263 10320 0.0013 0 0.0013 ... ... 0.060387
0.349426 ... ... 0.5063 0 0.5063 10340 0.0013 0 0.0013 ... ... 0.062118
0.35531 ... ... 0.4863 0 0.4863 10360 0.0013 0 0.0013 ... ... 0.063961
0.361459 ... ... 0.4663 0 0.4663 10380 0.0013 0 0.0013 ... ... 0.065926
0.367899 ... ... 0.4463 0 0.4463 10400 0.0013 0 0.0013 ... ... 0.06804
0.374658 ... ... 0.4263 0 0.4263 10420 0.0013 0 0.0013 ... ... 0.070333
0.386828 ... ... 0.4075 0 0.4075 10440 0.0025 0 0.0025 ... ... 0.112021
0.394296 ... ... 0.3875 0 0.3875 10460 0.0025 0 0.0025 ... ... 0.115858
0.407007 ... ... 0.3688 0 0.3688 10480 0.0038 0 0.0038 ... ... 0.151517
0.41529 ... ... 0.3488 0 0.3488 10500 0.0038 0 0.0038 ... ... 0.156944
0.428637 ... ... 0.3300 0 0.3300 10520 0.0050 0 0.0050 ... ... 0.189987
0.442228 ... ... 0.3113 0 0.3113 10540 0.0063 0 0.0063 ... ... 0.220759
0.456086 ... ... 0.2925 0 0.2925 10560 0.0075 0 0.0075 ... ... 0.250161
0.466342 ... ... 0.2725 0 0.2725 10580 0.0088 0 0.0088 ... ... 0.278757
0.48104 ... ... 0.2538 0 0.2538 10600 0.0088 0 0.0088 ... ... 0.29008
0.49944 ... ... 0.2363 0 0.2363 10620 0.0113 0 0.0113 ... ... 0.3352
0.514541 ... ... 0.2175 0 0.2175 10640 0.0125 0 0.0125 ... ... 0.363682
0.532647 ... ... 0.2000 0 0.2000 10660 0.0150 0 0.0150 ... ... 0.404156
0.550356 ... ... 0.1825 0 0.1825 10680 0.0175 0 0.0175 ... ... 0.442268
0.569376 ... ... 0.1663 0 0.1663 10700 0.0213 0 0.0213 ... ... 0.485671
0.586942 ... ... 0.1500 0 0.1500 10720 0.0250 0 0.0250 ... ... 0.524314
0.603773 ... ... 0.1350 0 0.1350 10740 0.0300 0 0.0300 ... ... 0.562188
0.61789 ... ... 0.1200 0 0.1200 10760 0.0350 0 0.0350 ... ... 0.593279
0.629128 ... ... 0.1063 0 0.1063 10780 0.0413 0 0.0413 ... ... 0.618388
0.636201 ... ... 0.0938 0 0.0938 10800 0.0488 0 0.0488 ... ... 0.634123
0.638154 ... ... 0.0825 0 0.0825 10820 0.0575 0 0.0575 ... ... 0.637928
0.634482 ... ... 0.0725 0 0.0725 10840 0.0675 0 0.0675 ... ... 0.628188
0.624768 ... ... 0.0625 0 0.0625 10860 0.0775 0 0.0775 ... ... 0.602525
0.610004 ... ... 0.0550 0 0.0550 10880 0.0900 0 0.0900 ... ... 0.562897
0.589656 ... ... 0.0475 0 0.0475 10900 0.1025 0 0.1025 ... ... 0.503007
0.56544 ... ... 0.0413 0 0.0413 10920 0.1150 0 0.1150 ... ... 0.408118
0.535824 ... ... 0.0350 0 0.0350 10940 0.1300 0 0.1300 ... ... 0.295171
0.504468 ... ... 0.0300 0 0.0300 10960 0.1450 0 0.1450 ... ... 0.029457
0.474076 ... ... 0.0263 0 0.0263 10980 0.1613 0 0.1613 ... ... 0
0.440624 ... ... 0.0225 0 0.0225 11000 0.1775 0 0.1775 ... ... 0
0.411997 ... ... 0.0200 0 0.0200 11020 0.1938 0 0.1938 ... ... 0
0.381934 ... ... 0.0175 0 0.0175 11040 0.2113 0 0.2113 ... ... 0
0.350031 ... ... 0.0150 0 0.0150 11060 0.2300 0 0.2300 ... ... 0
0.328263 ... ... 0.0138 0 0.0138 11080 0.2488 0 0.2488 ... ... 0
0.306497 ... ... 0.0125 0 0.0125 11100 0.2663 0 0.2663 ... ... 0
0.28459 ... ... 0.0113 0 0.0113 11120 0.2863 0 0.2863 ... ... 0
0.262382 ... ... 0.0100 0 0.0100 11140 0.3050 0 0.3050 ... ... 0
0.239675 ... ... 0.0088 0 0.0088 11160 0.3238 0 0.3238 ... ... 0
0.233402 ... ... 0.0088 0 0.0088 11180 0.3438 0 0.3438 ... ... 0
0.210625 ... ... 0.0075 0 0.0075 11200 0.3625 0 0.3625 ... ... 0
0.205422 ... ... 0.0075 0 0.0075 11220 0.3825 0 0.3825 ... ... 0
0.200547 ... ... 0.0075 0 0.0075 11240 0.4025 0 0.4025 ... ... 0
0.17789 ... ... 0.0063 0 0.0063 11260 0.4213 0 0.4213 ... ... 0
0.17386 ... ... 0.0063 0 0.0063 11280 0.4413 0 0.4413 ... ... 0
0.150219 ... ... 0.0050 0 0.0050 11300 0.4600 0 0.4600 ... ... 0
0.146946 ... ... 0.0050 0 0.0050 11320 0.4788 0 0.4788 ... ... 0
0.121654 ... ... 0.0038 0 0.0038 11340 0.4988 0 0.4988 ... ... 0
0.119082 ... ... 0.0038 0 0.0038 11360 0.5188 0 0.5188 ... ... 0
0.090987 ... ... 0.0025 0 0.0025 11380 0.5375 0 0.5375 ... ... 0
0.089098 ... ... 0.0025 0 0.0025 11400 0.5575 0 0.5575 ... ... 0
0.087305 ... ... 0.0025 0 0.0025 11420 0.5775 0 0.5775 ... ... 0
0.051305 ... ... 0.0013 0 0.0013 11500 0.6563 0 0.6563 ... ... 0
0.046971 ... ... 0.0013 0 0.0013 11600 0.7563 0 0.7563 ... ... 0
0.043451 ... ... 0.0013 0 0.0013 11700 0.8563 0 0.8563 ... ... 0
0.040513 ... ... 0.0013 0 0.0013 11800 0.9563 0 0.9563 ... ... 0
0.038039 ... ... 0.0013 0 0.0013 11900 1.0563 0 1.0563 ... ... 0
0.035908 ... ... 0.0013 0 0.0013 12000 1.1563 0 1.1563 ... ... 0
0.03406 ... ... 0.0013 0 0.0013 12100 1.2550 0 1.2550 ... ... 0
0.032434 ... ... 0.0013 0 0.0013 12200 1.3550 0 1.3550 ... ... 0
0.030993 ... ... 0.0013 0 0.0013 12300 1.4550 0 1.4550 ... ... 0
0.029706 ... ... 0.0013 0 0.0013 12400 1.5550 0 1.5550 ... ... 0
0.02855 ... ... 0.0013 0 0.0013 12500 1.6550 0 1.6550 ... ... 0
0.027499 ... ... 0.0013 0 0.0013 12600 1.7550 0 1.7550 ... ... 0
0.026547 ... ... 0.0013 0 0.0013 12700 1.8550 0 1.8550 ... ... 0
0.025677 ... ... 0.0013 0 0.0013 12800 1.9550 0 1.9550 ... ... 0
0.024872 ... ... 0.0013 0 0.0013 12900 2.0550 0 2.0550 ... ... 0
0.024134 ... ... 0.0013 0 0.0013 13000 2.1550 0 2.1550 ... ... 0
0.02282 ... ... 0.0013 0 0.0013 13200 2.3550 0 2.3550 ... ... 0
0.021675 ... ... 0.0013 0 0.0013 13400 2.5550 0 2.5550 ... ... 0
0.020678 ... ... 0.0013 0 0.0013 13600 2.7550 0 2.7550 ... ... 0
0.019792 ... ... 0.0013 0 0.0013 13800 2.9550 0 2.9550 ... ... 0
0.019004 ... ... 0.0013 0 0.0013 14000 3.1550 0 3.1550 ... ... 0
0.018297 ... ... 0.0013 0 0.0013 14200 3.3550 0 3.3550 ... ... 0
0.017658 ... ... 0.0013 0 0.0013 14400 3.5550 0 3.5550 ... ... 0
0.017079 ... ... 0.0013 0 0.0013 14600 3.7550 0 3.7550 ... ... 0
0.016547 ... ... 0.0013 0 0.0013 14800 3.9550 0 3.9550 ... ... 0
0.016062 ... ... 0.0013 0 0.0013 15000 4.1550 0 4.1550 ... ... 0

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.