DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1350
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.71359 ... ... 3.6600 0.0750 3.7350 7400 0.0013 0 0.0013 ... ... 0.057666
0.723316 ... ... 3.4600 0.0750 3.5350 7600 0.0013 0 0.0013 ... ... 0.060853
0.732907 ... ... 3.2600 0.0750 3.3350 7800 0.0013 0 0.0013 ... ... 0.064344
0.742365 ... ... 3.0600 0.0750 3.1350 8000 0.0013 0 0.0013 ... ... 0.0682
0.751699 ... ... 2.8600 0.0750 2.9350 8200 0.0013 0 0.0013 ... ... 0.072458
0.760912 ... ... 2.6600 0.0750 2.7350 8400 0.0025 0 0.0025 ... ... 0.127385
0.765474 ... ... 2.5600 0.0750 2.6350 8500 0.0038 0.0013 0.0025 ... ... 0.174541
0.770008 ... ... 2.4600 0.0750 2.5350 8600 0.0050 0.0013 0.0038 ... ... 0.219167
0.774515 ... ... 2.3600 0.0750 2.4350 8700 0.0063 0 0.0063 ... ... 0.262592
0.778994 ... ... 2.2600 0.0750 2.3350 8800 0.0075 0.0013 0.0063 ... ... 0.305599
0.783446 ... ... 2.1600 0.0750 2.2350 8900 0.0075 0 0.0075 ... ... 0.316086
0.787871 ... ... 2.0600 0.0750 2.1350 9000 0.0088 0 0.0088 ... ... 0.360937
0.79227 ... ... 1.9600 0.0750 2.0350 9100 0.0100 0 0.0100 ... ... 0.406447
0.813717 ... ... 1.8613 0.0750 1.9363 9200 0.0113 0 0.0113 ... ... 0.452994
0.83669 ... ... 1.7625 0.0750 1.8375 9300 0.0138 0 0.0138 ... ... 0.53002
0.861397 ... ... 1.6650 0.0738 1.7388 9400 0.0150 -0.0013 0.0163 ... ... 0.579209
0.906327 ... ... 1.5675 0.0738 1.6413 9500 0.0188 -0.0013 0.0200 ... ... 0.68333
0.972076 ... ... 1.4713 0.0738 1.5450 9600 0.0225 -0.0013 0.0238 ... ... 0.785139
1.057953 ... ... 1.3763 0.0738 1.4500 9700 0.0275 -0.0013 0.0288 ... ... 0.907648
1.162281 ... ... 1.2838 0.0725 1.3563 9800 0.0338 -0.0025 0.0363 ... ... 1.046569
1.28276 ... ... 1.1925 0.0713 1.2638 9900 0.0413 -0.0038 0.0450 ... ... 1.198057
1.429778 ... ... 1.1038 0.0700 1.1738 10000 0.0513 -0.0038 0.0550 ... ... 1.372953
1.595836 ... ... 1.0188 0.0675 1.0863 10100 0.0625 -0.0063 0.0688 ... ... 1.550234
1.782633 ... ... 0.9363 0.0663 1.0025 10200 0.0775 -0.0088 0.0863 ... ... 1.747712
1.963434 ... ... 0.8575 0.0625 0.9200 10300 0.0950 -0.0113 0.1063 ... ... 1.944747
2.15489 ... ... 0.7813 0.0613 0.8425 10400 0.1163 -0.0138 0.1300 ... ... 2.141997
2.334686 ... ... 0.7100 0.0575 0.7675 10500 0.1400 -0.0175 0.1575 ... ... 2.326171
2.505536 ... ... 0.6425 0.0550 0.6975 10600 0.1688 -0.0200 0.1888 ... ... 2.500361
2.654302 ... ... 0.5788 0.0513 0.6300 10700 0.2013 -0.0225 0.2238 ... ... 2.653397
2.78164 ... ... 0.5200 0.0475 0.5675 10800 0.2363 -0.0275 0.2638 ... ... 2.780254
2.881593 ... ... 0.4650 0.0438 0.5088 10900 0.2775 -0.0288 0.3063 0.3075 0.3075 2.881621
2.952302 ... ... 0.4138 0.0413 0.4550 11000 0.3213 -0.0338 0.3550 0.3300 0.3300 2.952188
2.99204 ... ... 0.3675 0.0375 0.4050 11100 0.3700 -0.0375 0.4075 ... ... 2.992043
3.000956 ... ... 0.3263 0.0338 0.3600 11200 0.4238 -0.0400 0.4638 ... ... 3.000952
2.980305 ... ... 0.2875 0.0313 0.3188 11300 0.4813 -0.0438 0.5250 ... ... 2.980322
2.932216 ... ... 0.2538 0.0275 0.2813 11400 0.5425 -0.0475 0.5900 ... ... 2.932421
2.860776 ... ... 0.2250 0.0238 0.2488 11500 0.6088 -0.0500 0.6588 ... ... 2.861455
2.768093 ... ... 0.1975 0.0213 0.2188 11600 0.6775 -0.0538 0.7313 ... ... 2.769646
2.659471 ... ... 0.1750 0.0175 0.1925 11700 0.7500 -0.0563 0.8063 ... ... 2.662375
2.540524 ... ... 0.1538 0.0163 0.1700 11800 0.8263 -0.0588 0.8850 ... ... 2.545295
2.408606 ... ... 0.1350 0.0138 0.1488 11900 0.9050 -0.0600 0.9650 ... ... 2.420404
2.27599 ... ... 0.1200 0.0113 0.1313 12000 0.9863 -0.0625 1.0488 ... ... 2.291876
2.143635 ... ... 0.1063 0.0100 0.1163 12100 1.0700 -0.0638 1.1338 ... ... 2.16419
2.008589 ... ... 0.0938 0.0088 0.1025 12200 1.1550 -0.0650 1.2200 ... ... 2.034581
1.881658 ... ... 0.0838 0.0075 0.0913 12300 1.2425 -0.0663 1.3088 ... ... 1.913452
1.758078 ... ... 0.0738 0.0075 0.0813 12400 1.3325 -0.0663 1.3988 ... ... 1.805765
1.639982 ... ... 0.0663 0.0063 0.0725 12500 1.4225 -0.0675 1.4900 ... ... 1.695508
1.529609 ... ... 0.0588 0.0063 0.0650 12600 1.5150 -0.0688 1.5838 ... ... 1.60448
1.429253 ... ... 0.0538 0.0050 0.0588 12700 1.6075 -0.0688 1.6763 ... ... 1.513038
1.326821 0.0600 0.0600 0.0488 0.0038 0.0525 12800 1.7013 -0.0700 1.7713 ... ... 1.433373
1.23704 ... ... 0.0438 0.0038 0.0475 12900 1.7950 -0.0713 1.8663 ... ... 1.353867
1.162232 ... ... 0.0400 0.0038 0.0438 13000 1.8913 -0.0713 1.9625 ... ... 1.301815
1.07011 ... ... 0.0363 0.0025 0.0388 13100 1.9863 -0.0725 2.0588 ... ... 1.237332
1.012092 ... ... 0.0338 0.0025 0.0363 13200 2.0825 -0.0725 2.1550 ... ... 1.187965
0.93587 ... ... ... ... 0.0325 13300 2.1800 ... ... ... ... 1.154439
0.87829 ... ... 0.0275 0.0025 0.0300 13400 2.2775 -0.0725 2.3500 ... ... 1.122346
0.784468 ... ... 0.0238 0.0025 0.0263 13600 2.4725 -0.0738 2.5463 ... ... 1.061906
0.3745 ... ... 0.0113 0 0.0113 15000 3.8650 -0.0750 3.9400 ... ... 1.016722

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.