DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2550
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.285223 ... ... 2.8475 0.2075 3.0550 7200 0.0025 0 0.0025 ... ... 0.066973
0.289138 ... ... 2.6475 0.2075 2.8550 7400 0.0025 -0.0013 0.0038 ... ... 0.071218
0.291076 ... ... 2.5475 0.2075 2.7550 7500 0.0025 -0.0013 0.0038 ... ... 0.073519
0.293002 ... ... 2.4475 0.2075 2.6550 7600 0.0038 -0.0013 0.0050 ... ... 0.100813
0.294914 ... ... 2.3475 0.2075 2.5550 7700 0.0038 -0.0013 0.0050 ... ... 0.104171
0.296815 ... ... 2.2475 0.2075 2.4550 7800 0.0038 -0.0013 0.0050 ... ... 0.10774
0.298704 ... ... 2.1475 0.2075 2.3550 7900 0.0050 -0.0013 0.0063 ... ... 0.135479
0.300581 ... ... 2.0488 0.2063 2.2550 8000 0.0050 -0.0013 0.0063 ... ... 0.140329
0.302447 ... ... 1.9488 0.2063 2.1550 8100 0.0063 -0.0013 0.0075 ... ... 0.168502
0.31867 ... ... 1.8500 0.2063 2.0563 8200 0.0063 -0.0025 0.0088 ... ... 0.174843
0.321327 ... ... 1.7513 0.2050 1.9563 8300 0.0075 -0.0025 0.0100 ... ... 0.204149
0.339418 ... ... 1.6525 0.2050 1.8575 8400 0.0088 -0.0025 0.0113 ... ... 0.233824
0.358707 ... ... 1.5538 0.2050 1.7588 8500 0.0100 -0.0025 0.0125 0.0125 0.0125 0.264191
0.379347 ... ... 1.4563 0.2038 1.6600 8600 0.0113 -0.0038 0.0150 ... ... 0.295541
0.40152 ... ... 1.3588 0.2025 1.5613 8700 0.0125 -0.0050 0.0175 ... ... 0.328169
0.441035 ... ... 1.2638 0.2000 1.4638 8800 0.0150 -0.0075 0.0225 ... ... 0.380739
0.497137 ... ... 1.1688 0.1988 1.3675 8900 0.0188 -0.0088 0.0275 ... ... 0.450479
0.554504 ... ... 1.0763 0.1950 1.2713 9000 0.0225 -0.0125 0.0350 0.0238 0.0225 0.519402
0.626584 ... ... 0.9850 0.1913 1.1763 9100 0.0275 -0.0163 0.0438 ... ... 0.602336
0.722529 ... ... 0.8975 0.1863 1.0838 9200 0.0350 -0.0200 0.0550 ... ... 0.708175
0.835616 ... ... 0.8125 0.1813 0.9938 9300 0.0438 -0.0250 0.0688 ... ... 0.819551
0.95144 ... ... 0.7300 0.1750 0.9050 9400 0.0550 -0.0325 0.0875 ... ... 0.942815
1.087614 ... ... 0.6525 0.1688 0.8213 9500 0.0700 -0.0388 0.1088 ... ... 1.078315
1.220697 ... ... 0.5788 0.1613 0.7400 9600 0.0888 -0.0450 0.1338 ... ... 1.21647
1.350606 ... ... 0.5100 0.1525 0.6625 9700 0.1113 -0.0538 0.1650 0.1088 0.1088 1.349585
1.471017 ... ... 0.4463 0.1425 0.5888 9800 0.1375 -0.0625 0.2000 0.1775 0.1363 1.471693
1.578257 ... ... 0.3875 0.1325 0.5200 9900 0.1675 -0.0725 0.2400 ... ... 1.578102
1.666113 ... ... 0.3338 0.1225 0.4563 10000 0.2025 -0.0838 0.2863 0.2863 0.2063 1.665743
1.729996 0.3500 0.3500 0.2850 0.1113 0.3963 10100 0.2425 -0.0950 0.3375 0.3413 0.3400 1.730017
1.767958 0.2700 0.2700 0.2425 0.1000 0.3425 10200 0.2875 -0.1063 0.3938 ... ... 1.767951
1.778024 ... ... 0.2050 0.0875 0.2925 10300 0.3375 -0.1188 0.4563 ... ... 1.778027
1.760357 ... ... 0.1725 0.0775 0.2500 10400 0.3938 -0.1288 0.5225 ... ... 1.760327
1.717087 ... ... 0.1450 0.0675 0.2125 10500 0.4550 -0.1388 0.5938 ... ... 1.71674
1.650602 ... ... 0.1213 0.0575 0.1788 10600 0.5225 -0.1475 0.6700 ... ... 1.651917
1.567863 ... ... 0.1013 0.0500 0.1513 10700 0.5938 -0.1563 0.7500 ... ... 1.56917
1.472208 0.1288 0.1288 0.0850 0.0425 0.1275 10800 0.6688 -0.1638 0.8325 ... ... 1.472916
1.369145 ... ... 0.0713 0.0363 0.1075 10900 0.7488 -0.1700 0.9188 ... ... 1.372445
1.265151 0.0825 0.0650 0.0600 0.0313 0.0913 11000 0.8313 -0.1763 1.0075 ... ... 1.267314
1.16139 ... ... 0.0513 0.0263 0.0775 11100 0.9175 -0.1813 1.0988 ... ... 1.167669
1.062433 0.0600 0.0600 0.0450 0.0213 0.0663 11200 1.0050 -0.1863 1.1913 ... ... 1.066937
0.964749 ... ... 0.0388 0.0175 0.0563 11300 1.0950 -0.1900 1.2850 ... ... 0.974975
0.879746 ... ... 0.0338 0.0150 0.0488 11400 1.1863 -0.1925 1.3788 ... ... 0.887435
0.791269 ... ... 0.0300 0.0113 0.0413 11500 1.2800 -0.1950 1.4750 ... ... 0.816692
0.721935 ... ... 0.0263 0.0100 0.0363 11600 1.3738 -0.1975 1.5713 ... ... 0.745004
0.651298 ... ... 0.0238 0.0075 0.0313 11700 1.4688 -0.1988 1.6675 ... ... 0.683768
0.592504 ... ... 0.0213 0.0063 0.0275 11800 1.5650 -0.2000 1.7650 ... ... 0.634852
0.547705 ... ... 0.0188 0.0063 0.0250 11900 1.6613 -0.2013 1.8625 ... ... 0.586478
0.487872 0.0200 0.0200 0.0163 0.0050 0.0213 12000 1.7588 -0.2025 1.9613 ... ... 0.552187
0.459238 ... ... 0.0150 0.0050 0.0200 12100 1.8563 -0.2038 2.0600 ... ... 0.518891
0.414843 ... ... 0.0138 0.0038 0.0175 12200 1.9550 -0.2025 2.1575 ... ... 0.500636
0.387584 ... ... 0.0125 0.0038 0.0163 12300 2.0525 -0.2038 2.2563 ... ... 0.469188
0.360925 ... ... 0.0113 0.0038 0.0150 12400 2.1513 -0.2050 2.3563 ... ... 0.452864
0.315909 ... ... 0.0100 0.0025 0.0125 12500 2.2500 -0.2050 2.4550 ... ... 0.437333
0.308834 ... ... 0.0088 0.0038 0.0125 12600 2.3488 -0.2050 2.5538 ... ... 0.422515
0.283114 ... ... 0.0088 0.0025 0.0113 12700 2.4475 -0.2063 2.6538 ... ... 0.40834
0.25741 ... ... 0.0075 0.0025 0.0100 12800 2.5475 -0.2050 2.7525 ... ... 0.408816
0.231545 ... ... 0.0075 0.0013 0.0088 12900 2.6463 -0.2063 2.8525 ... ... 0.395745
0.22696 ... ... 0.0063 0.0025 0.0088 13000 2.7463 -0.2063 2.9525 ... ... 0.396773
0.197574 ... ... 0.0050 0.0025 0.0075 13200 2.9450 -0.2075 3.1525 ... ... 0.386106
0.168813 ... ... 0.0050 0.0013 0.0063 13400 3.1450 -0.2075 3.3525 ... ... 0.389032
0.140182 ... ... 0.0038 0.0013 0.0050 13600 3.3450 -0.2075 3.5525 ... ... 0.391937
0.135711 ... ... 0.0038 0.0013 0.0050 13800 3.5450 -0.2075 3.7525 ... ... 0.394821
0.107688 ... ... 0.0025 0.0013 0.0038 14000 3.7450 -0.2075 3.9525 ... ... 0.397684
0.104563 ... ... 0.0025 0.0013 0.0038 14200 3.9450 -0.2075 4.1525 ... ... 0.400528
0.076038 ... ... 0.0025 0 0.0025 14400 4.1450 -0.2075 4.3525 ... ... 0.403352
0.074007 ... ... 0.0025 0 0.0025 14600 4.3450 -0.2075 4.5525 ... ... 0.406157
0.072125 ... ... 0.0013 0.0013 0.0025 14800 4.5450 -0.2075 4.7525 ... ... 0.408944
0.042066 ... ... 0.0013 0 0.0013 15000 4.7450 -0.2075 4.9525 ... ... 0.411713
0.041056 ... ... 0.0013 0 0.0013 15200 4.9450 -0.2075 5.1525 ... ... 0.414464
0.040119 ... ... 0.0013 0 0.0013 15400 5.1450 -0.2075 5.3525 ... ... 0.417197
0.03924 ... ... 0.0013 0 0.0013 15600 5.3450 -0.2075 5.5525 ... ... 0.419913

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.