DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7225
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.009843 ... ... 3.2775 0.0450 3.3225 7400 0.0013 0 0.0013 ... ... 0.009445
0.009971 ... ... 3.0775 0.0450 3.1225 7600 0.0013 0 0.0013 ... ... 0.010019
0.017171 ... ... 2.8775 0.0463 2.9238 7800 0.0013 0 0.0013 ... ... 0.010654
0.017852 ... ... 2.6775 0.0463 2.7238 8000 0.0013 0 0.0013 ... ... 0.011363
0.01861 ... ... 2.4775 0.0463 2.5238 8200 0.0013 0 0.0013 ... ... 0.012164
0.019465 ... ... 2.2775 0.0463 2.3238 8400 0.0013 0 0.0013 ... ... 0.013075
0.019934 ... ... 2.1775 0.0463 2.2238 8500 0.0013 0 0.0013 ... ... 0.01358
0.020438 ... ... 2.0775 0.0463 2.1238 8600 0.0013 0 0.0013 ... ... 0.014122
0.02098 ... ... 1.9775 0.0463 2.0238 8700 0.0013 0 0.0013 ... ... 0.014709
0.021567 ... ... 1.8775 0.0463 1.9238 8800 0.0013 0 0.0013 ... ... 0.015346
0.022205 ... ... 1.7775 0.0463 1.8238 8900 0.0013 0 0.0013 ... ... 0.016036
0.022898 ... ... 1.6788 0.0450 1.7238 9000 0.0013 0 0.0013 ... ... 0.016793
0.023658 ... ... 1.5788 0.0450 1.6238 9100 0.0013 0 0.0013 ... ... 0.017627
0.024501 ... ... 1.4788 0.0450 1.5238 9200 0.0013 0 0.0013 ... ... 0.018545
0.025439 ... ... 1.3788 0.0450 1.4238 9300 0.0013 0 0.0013 ... ... 0.019569
0.026488 ... ... 1.2788 0.0450 1.3238 9400 0.0013 0 0.0013 ... ... 0.020716
0.027676 ... ... 1.1788 0.0450 1.2238 9500 0.0013 0 0.0013 ... ... 0.022013
0.029036 ... ... 1.0788 0.0450 1.1238 9600 0.0013 0 0.0013 ... ... 0.023494
0.03061 ... ... 0.9788 0.0450 1.0238 9700 0.0013 0 0.0013 ... ... 0.025207
0.032456 ... ... 0.8788 0.0450 0.9238 9800 0.0013 0 0.0013 ... ... 0.02721
0.034667 ... ... 0.7788 0.0450 0.8238 9900 0.0013 0 0.0013 ... ... 0.029593
0.037361 ... ... 0.6788 0.0450 0.7238 10000 0.0013 0 0.0013 ... ... 0.032497
0.040747 ... ... 0.5788 0.0450 0.6238 10100 0.0013 0 0.0013 ... ... 0.03612
0.043234 ... ... ... ... 0.5638 10160 0.0013 ... ... ... ... 0.038768
0.044164 ... ... 0.4988 0.0450 0.5438 10180 0.0013 0 0.0013 ... ... 0.039757
0.045145 ... ... 0.4788 0.0450 0.5238 10200 0.0013 0 0.0013 ... ... 0.040796
0.046188 ... ... 0.4588 0.0450 0.5038 10220 0.0013 0 0.0013 ... ... 0.0419
0.0473 ... ... 0.4388 0.0450 0.4838 10240 0.0013 0 0.0013 ... ... 0.043082
0.048495 ... ... 0.4188 0.0450 0.4638 10260 0.0013 0 0.0013 ... ... 0.044346
0.049774 ... ... 0.3988 0.0450 0.4438 10280 0.0013 0 0.0013 ... ... 0.045689
0.051141 ... ... 0.3788 0.0450 0.4238 10300 0.0013 0 0.0013 ... ... 0.047129
0.052616 ... ... 0.3588 0.0450 0.4038 10320 0.0013 0 0.0013 ... ... 0.04869
0.054222 ... ... 0.3388 0.0450 0.3838 10340 0.0013 0 0.0013 ... ... 0.05037
0.055958 ... ... 0.3188 0.0450 0.3638 10360 0.0013 0 0.0013 ... ... 0.052186
0.057849 ... ... 0.2988 0.0450 0.3438 10380 0.0013 0 0.0013 ... ... 0.054174
0.059928 ... ... 0.2788 0.0450 0.3238 10400 0.0025 0.0013 0.0013 0.0013 0.0013 0.086102
0.091952 ... ... 0.2588 0.0463 0.3050 10420 0.0025 0.0013 0.0013 ... ... 0.089476
0.095574 ... ... 0.2400 0.0450 0.2850 10440 0.0025 0 0.0025 ... ... 0.093186
0.099591 ... ... 0.2200 0.0450 0.2650 10460 0.0025 0 0.0025 ... ... 0.097295
0.104074 ... ... 0.2013 0.0438 0.2450 10480 0.0025 -0.0013 0.0038 ... ... 0.101876
0.10912 ... ... 0.1825 0.0425 0.2250 10500 0.0025 -0.0025 0.0050 ... ... 0.107026
0.114852 ... ... 0.1638 0.0413 0.2050 10520 0.0025 -0.0050 0.0075 ... ... 0.112871
0.149271 ... ... 0.1463 0.0400 0.1863 10540 0.0038 -0.0050 0.0088 ... ... 0.147836
0.158115 ... ... 0.1288 0.0375 0.1663 10560 0.0038 -0.0075 0.0113 ... ... 0.15679
0.192158 ... ... 0.1125 0.0350 0.1475 10580 0.0050 -0.0100 0.0150 ... ... 0.191194
0.225298 ... ... 0.0975 0.0313 0.1288 10600 0.0063 -0.0138 0.0200 ... ... 0.22459
0.272923 ... ... 0.0825 0.0288 0.1113 10620 0.0088 -0.0163 0.0250 ... ... 0.272491
0.32476 ... ... 0.0700 0.0250 0.0950 10640 0.0125 -0.0200 0.0325 ... ... 0.324536
0.367519 ... ... 0.0588 0.0200 0.0788 10660 0.0163 -0.0250 0.0413 ... ... 0.367411
0.40882 ... ... 0.0475 0.0175 0.0650 10680 0.0225 -0.0275 0.0500 ... ... 0.408787
0.436184 0.0563 0.0563 0.0388 0.0138 0.0525 10700 0.0300 -0.0313 0.0613 0.0338 0.0338 0.436179
0.447439 ... ... 0.0325 0.0100 0.0425 10720 0.0400 -0.0350 0.0750 ... ... 0.447439
0.441822 ... ... 0.0263 0.0075 0.0338 10740 0.0513 -0.0375 0.0888 ... ... 0.441824
0.421341 ... ... 0.0200 0.0063 0.0263 10760 0.0638 -0.0388 0.1025 ... ... 0.421361
0.388633 ... ... 0.0163 0.0038 0.0200 10780 0.0775 -0.0413 0.1188 ... ... 0.388702
0.347423 ... ... 0.0125 0.0025 0.0150 10800 0.0925 -0.0425 0.1350 ... ... 0.347588
0.303001 ... ... 0.0100 0.0013 0.0113 10820 0.1088 -0.0438 0.1525 ... ... 0.303315
0.26245 ... ... 0.0075 0.0013 0.0088 10840 0.1263 -0.0438 0.1700 ... ... 0.262952
0.216753 ... ... 0.0063 0 0.0063 10860 0.1438 -0.0450 0.1888 ... ... 0.217545
0.161612 ... ... 0.0050 -0.0013 0.0038 10880 0.1613 -0.0463 0.2075 ... ... 0.162928
0.152457 ... ... 0.0038 0 0.0038 10900 0.1800 -0.0463 0.2263 ... ... 0.125306
0.116586 ... ... 0.0025 0 0.0025 10920 0.2000 -0.0450 0.2450 ... ... 0.118576
0.073829 ... ... 0.0025 -0.0013 0.0013 10940 0.2188 -0.0463 0.2650 ... ... 0.076891
0.070027 ... ... 0.0025 -0.0013 0.0013 10960 0.2388 -0.0450 0.2838 ... ... 0.073218
0.066671 ... ... 0.0013 0 0.0013 10980 0.2588 -0.0450 0.3038 ... ... 0.07
0.063699 ... ... 0.0013 0 0.0013 11000 0.2788 -0.0450 0.3238 ... ... 0.06714
0.06103 ... ... 0.0013 0 0.0013 11020 0.2988 -0.0450 0.3438 ... ... 0.064591
0.058627 ... ... 0.0013 0 0.0013 11040 0.3188 -0.0450 0.3638 ... ... 0.0623
0.05645 ... ... 0.0013 0 0.0013 11060 0.3388 -0.0450 0.3838 ... ... 0.060215
0.054451 ... ... 0.0013 0 0.0013 11080 0.3588 -0.0450 0.4038 ... ... 0.058329
0.052631 ... ... 0.0013 0 0.0013 11100 0.3788 -0.0450 0.4238 ... ... 0.056603
0.050955 ... ... 0.0013 0 0.0013 11120 0.3988 -0.0450 0.4438 ... ... 0.055008
0.049394 ... ... 0.0013 0 0.0013 11140 0.4188 -0.0450 0.4638 ... ... 0.053545
0.047958 ... ... 0.0013 0 0.0013 11160 0.4388 -0.0450 0.4838 ... ... 0.052194
0.046622 ... ... 0.0013 0 0.0013 11180 0.4588 -0.0450 0.5038 ... ... 0.050936
0.045367 ... ... 0.0013 0 0.0013 11200 0.4788 -0.0450 0.5238 ... ... 0.04976
0.044192 ... ... 0.0013 0 0.0013 11220 0.4988 -0.0450 0.5438 ... ... 0.048666
0.043098 ... ... 0.0013 0 0.0013 11240 0.5188 -0.0450 0.5638 ... ... 0.047646
0.04207 ... ... 0.0013 0 0.0013 11260 0.5388 -0.0450 0.5838 ... ... 0.046689
0.041093 ... ... 0.0013 0 0.0013 11280 0.5588 -0.0450 0.6038 ... ... 0.045783
0.040169 ... ... 0.0013 0 0.0013 11300 0.5788 -0.0450 0.6238 ... ... 0.044928
0.0393 ... ... 0.0013 0 0.0013 11320 0.5988 -0.0450 0.6438 ... ... 0.044124
0.03848 ... ... 0.0013 0 0.0013 11340 0.6188 -0.0450 0.6638 ... ... 0.043368
0.037701 ... ... 0.0013 0 0.0013 11360 0.6388 -0.0450 0.6838 ... ... 0.042651
0.036953 ... ... 0.0013 0 0.0013 11380 0.6588 -0.0450 0.7038 ... ... 0.04197
0.036241 ... ... 0.0013 0 0.0013 11400 0.6788 -0.0450 0.7238 ... ... 0.041319
0.035563 ... ... 0.0013 0 0.0013 11420 0.6988 -0.0450 0.7438 ... ... 0.0407
0.034921 ... ... 0.0013 0 0.0013 11440 0.7188 -0.0450 0.7638 ... ... 0.040111
0.034308 ... ... 0.0013 0 0.0013 11460 0.7388 -0.0450 0.7838 ... ... 0.039551
0.033718 ... ... 0.0013 0 0.0013 11480 0.7588 -0.0450 0.8038 ... ... 0.039018
0.033151 ... ... 0.0013 0 0.0013 11500 0.7788 -0.0450 0.8238 ... ... 0.03851
0.032606 ... ... 0.0013 0 0.0013 11520 0.7988 -0.0450 0.8438 ... ... 0.038021
0.032084 ... ... 0.0013 0 0.0013 11540 0.8188 -0.0450 0.8638 ... ... 0.037551
0.031584 ... ... 0.0013 0 0.0013 11560 0.8388 -0.0450 0.8838 ... ... 0.0371
0.031106 ... ... 0.0013 0 0.0013 11580 0.8588 -0.0450 0.9038 ... ... 0.036668
0.030645 ... ... 0.0013 0 0.0013 11600 0.8788 -0.0450 0.9238 ... ... 0.036253
0.030198 ... ... 0.0013 0 0.0013 11620 0.8988 -0.0450 0.9438 ... ... 0.035854
0.029766 ... ... 0.0013 0 0.0013 11640 0.9188 -0.0450 0.9638 ... ... 0.035472
0.029349 ... ... 0.0013 0 0.0013 11660 0.9388 -0.0450 0.9838 ... ... 0.035105
0.028947 ... ... 0.0013 0 0.0013 11680 0.9588 -0.0450 1.0038 ... ... 0.034752
0.028558 ... ... 0.0013 0 0.0013 11700 0.9788 -0.0450 1.0238 ... ... 0.03441
0.028184 ... ... 0.0013 0 0.0013 11720 0.9988 -0.0450 1.0438 ... ... 0.034079
0.027824 ... ... 0.0013 0 0.0013 11740 1.0188 -0.0450 1.0638 ... ... 0.03376
0.027475 ... ... 0.0013 0 0.0013 11760 1.0388 -0.0450 1.0838 ... ... 0.033451
0.027134 ... ... 0.0013 0 0.0013 11780 1.0588 -0.0450 1.1038 ... ... 0.033153
0.026803 ... ... 0.0013 0 0.0013 11800 1.0788 -0.0450 1.1238 ... ... 0.032865
0.026483 ... ... 0.0013 0 0.0013 11820 1.0988 -0.0450 1.1438 ... ... 0.032586
0.026172 ... ... 0.0013 0 0.0013 11840 1.1188 -0.0450 1.1638 ... ... 0.032316
0.025293 ... ... 0.0013 0 0.0013 11900 1.1788 -0.0450 1.2238 ... ... 0.031559
0.023984 ... ... 0.0013 0 0.0013 12000 1.2788 -0.0450 1.3238 ... ... 0.030436
0.022833 ... ... 0.0013 0 0.0013 12100 1.3788 -0.0450 1.4238 ... ... 0.029464
0.021814 ... ... 0.0013 0 0.0013 12200 1.4788 -0.0450 1.5238 ... ... 0.028613
0.020905 ... ... 0.0013 0 0.0013 12300 1.5788 -0.0450 1.6238 ... ... 0.027861
0.020088 ... ... 0.0013 0 0.0013 12400 1.6788 -0.0450 1.7238 ... ... 0.027196
0.019345 ... ... 0.0013 0 0.0013 12500 1.7788 -0.0438 1.8225 ... ... 0.026603
0.018673 ... ... 0.0013 0 0.0013 12600 1.8788 -0.0438 1.9225 ... ... 0.026071
0.01806 ... ... 0.0013 0 0.0013 12700 1.9788 -0.0438 2.0225 ... ... 0.025588
0.017492 ... ... 0.0013 0 0.0013 12800 2.0788 -0.0438 2.1225 ... ... 0.025151
0.016971 ... ... 0.0013 0 0.0013 12900 2.1788 -0.0438 2.2225 ... ... 0.024757
0.016492 ... ... 0.0013 0 0.0013 13000 2.2788 -0.0438 2.3225 ... ... 0.024398
0.016045 ... ... 0.0013 0 0.0013 13100 2.3788 -0.0438 2.4225 ... ... 0.02407
0.015627 ... ... 0.0013 0 0.0013 13200 2.4788 -0.0438 2.5225 ... ... 0.023768
0.015238 ... ... 0.0013 0 0.0013 13300 2.5788 -0.0438 2.6225 ... ... 0.02349
0.014876 ... ... 0.0013 0 0.0013 13400 2.6788 -0.0438 2.7225 ... ... 0.023234
0.014536 ... ... 0.0013 0 0.0013 13500 2.7788 -0.0438 2.8225 ... ... 0.022999
0.014215 ... ... 0.0013 0 0.0013 13600 2.8788 -0.0438 2.9225 ... ... 0.022781

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.