DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5700
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 3.1050 0 3.1050 7200 0.0013 0 0.0013 ... ... 0.015179
0 ... ... 2.9050 0 2.9050 7400 0.0013 0 0.0013 ... ... 0.016095
0 ... ... 2.8050 0 2.8050 7500 0.0013 0 0.0013 ... ... 0.01659
0 ... ... 2.7050 0 2.7050 7600 0.0013 0 0.0013 ... ... 0.01711
0 ... ... 2.6050 0 2.6050 7700 0.0013 0 0.0013 ... ... 0.017658
0 ... ... 2.5050 0 2.5050 7800 0.0013 0 0.0013 ... ... 0.018239
0 ... ... 2.4050 0 2.4050 7900 0.0013 0 0.0013 ... ... 0.018857
0 ... ... 2.3050 0 2.3050 8000 0.0013 0 0.0013 ... ... 0.019512
0 ... ... 2.2050 0 2.2050 8100 0.0013 0 0.0013 ... ... 0.02021
0 ... ... 2.1050 0 2.1050 8200 0.0013 0 0.0013 ... ... 0.020955
0 ... ... 2.0050 0 2.0050 8300 0.0013 0 0.0013 ... ... 0.021754
0 ... ... 1.9050 0 1.9050 8400 0.0013 0 0.0013 ... ... 0.022609
0 ... ... 1.8050 0 1.8050 8500 0.0013 0 0.0013 ... ... 0.023535
0 ... ... 1.7050 0 1.7050 8600 0.0013 0 0.0013 ... ... 0.024537
0 ... ... 1.6050 0 1.6050 8700 0.0013 0 0.0013 ... ... 0.025622
0 ... ... 1.5050 0 1.5050 8800 0.0013 0 0.0013 ... ... 0.026804
0 ... ... 1.4050 0 1.4050 8900 0.0013 0 0.0013 ... ... 0.028109
0 ... ... 1.3050 0 1.3050 9000 0.0013 0 0.0013 ... ... 0.029539
0 ... ... 1.2050 0 1.2050 9100 0.0013 0 0.0013 ... ... 0.031127
0 ... ... 1.1063 0 1.1063 9200 0.0013 0 0.0013 ... ... 0.032905
0 ... ... 1.0063 0 1.0063 9300 0.0025 0 0.0025 ... ... 0.0563
0 ... ... 0.9063 0 0.9063 9400 0.0025 0 0.0025 ... ... 0.059802
0 ... ... 0.8075 0 0.8075 9500 0.0038 0 0.0038 ... ... 0.083129
0 ... ... 0.7088 0 0.7088 9600 0.0050 0 0.0050 ... ... 0.106501
0 ... ... 0.6113 0 0.6113 9700 0.0025 -0.0038 0.0063 0.0025 0.0025 0.073873
0 ... ... 0.5150 0 0.5150 9800 0.0088 -0.0025 0.0113 0.0088 0.0088 0.171248
0 ... ... 0.4225 0 0.4225 9900 0.0188 0 0.0188 ... ... 0.274205
0 0.5525 0.5400 0.3350 0.2050 0.5400 10000 0.0050 -0.0263 0.0313 0.0125 0.0038 0.149343
0 0.3950 0.3550 0.2550 0.1000 0.3550 10100 0.0375 -0.0125 0.0500 0.0375 0.0375 0.427125
0 0.2538 0.2525 0.1838 0.0688 0.2525 10200 0.0238 -0.0550 0.0788 0.0488 0.0200 0.396617
0 0.2463 0.1925 0.1263 0.0663 0.1925 10300 0.0413 -0.0813 0.1225 0.0800 0.0400 0.526495
0 0.1688 0.1338 0.0838 0.0513 0.1350 10400 0.0575 -0.1213 0.1788 0.1150 0.0488 0.625217
0.70007 0.1500 0.0813 0.0525 0.0850 0.1375 10500 0.1350 -0.1125 0.2475 0.1350 0.1350 0.71852
0.726226 0.0988 0.0513 0.0325 0.0475 0.0800 10600 0.3275 0 0.3275 ... ... 0.731102
0.651089 0.0525 0.0525 0.0213 0.0313 0.0525 10700 0.4163 0 0.4163 ... ... 0.72685
0.410584 ... ... 0.0150 0 0.0150 10800 0.5100 0 0.5100 ... ... 0.717578
0.357336 0.0150 0.0125 0.0113 0.0038 0.0150 10900 0.6050 0 0.6050 ... ... 0.706066
0.342463 0.0188 0.0100 0.0088 0.0088 0.0175 11000 0.7025 0 0.7025 ... ... 0.694058
0.186046 ... ... 0.0063 0 0.0063 11100 0.8000 0 0.8000 ... ... 0.681882
0.149108 ... ... 0.0050 0 0.0050 11200 0.8988 0 0.8988 ... ... 0.670239
0.1153 ... ... 0.0038 0 0.0038 11300 0.9975 0 0.9975 ... ... 0.658975
0.082576 ... ... 0.0025 0 0.0025 11400 1.0975 0 1.0975 ... ... 0.648638
0.11962 0.0050 0.0050 0.0025 0.0025 0.0050 11500 1.1963 0 1.1963 ... ... 0.638301
0.072304 ... ... 0.0025 0 0.0025 11600 1.2963 0 1.2963 ... ... 0.628968
0.042492 ... ... 0.0013 0 0.0013 11700 1.3950 0 1.3950 ... ... 0.619537
0.04021 ... ... 0.0013 0 0.0013 11800 1.4950 0 1.4950 ... ... 0.611126
0.038211 ... ... 0.0013 0 0.0013 11900 1.5950 0 1.5950 ... ... 0.603145
0.03645 ... ... 0.0013 0 0.0013 12000 1.6950 0 1.6950 ... ... 0.595565
0.034882 ... ... 0.0013 0 0.0013 12100 1.7950 0 1.7950 ... ... 0.588358
0.033479 ... ... 0.0013 0 0.0013 12200 1.8950 0 1.8950 ... ... 0.581497
0.032209 ... ... 0.0013 0 0.0013 12300 1.9950 0 1.9950 ... ... 0.574959
0.03106 ... ... 0.0013 0 0.0013 12400 2.0950 0 2.0950 ... ... 0.56872
0.030015 ... ... 0.0013 0 0.0013 12500 2.1950 0 2.1950 ... ... 0.56276
0.029053 ... ... 0.0013 0 0.0013 12600 2.2950 0 2.2950 ... ... 0.557061
0.028165 ... ... 0.0013 0 0.0013 12700 2.3950 0 2.3950 ... ... 0.551605
0.027352 ... ... 0.0013 0 0.0013 12800 2.4950 0 2.4950 ... ... 0.546375
0.0266 ... ... 0.0013 0 0.0013 12900 2.5950 0 2.5950 ... ... 0.541358
0.025894 ... ... 0.0013 0 0.0013 13000 2.6950 0 2.6950 ... ... 0.536542
0.025236 ... ... 0.0013 0 0.0013 13100 2.7950 0 2.7950 ... ... 0.531912
0.024624 ... ... 0.0013 0 0.0013 13200 2.8950 0 2.8950 ... ... 0.527457
0.023514 ... ... 0.0013 0 0.0013 13400 3.0950 0 3.0950 ... ... 0.519036
0.022526 ... ... 0.0013 0 0.0013 13600 3.2950 0 3.2950 ... ... 0.511204
0.021647 ... ... 0.0013 0 0.0013 13800 3.4950 0 3.4950 ... ... 0.503898
0.020855 ... ... 0.0013 0 0.0013 14000 3.6950 0 3.6950 ... ... 0.497065
0.02014 ... ... 0.0013 0 0.0013 14200 3.8950 0 3.8950 ... ... 0.490658
0.019489 ... ... 0.0013 0 0.0013 14400 4.0950 0 4.0950 ... ... 0.484635
0.018893 ... ... 0.0013 0 0.0013 14600 4.2950 0 4.2950 ... ... 0.478963
0.018349 ... ... 0.0013 0 0.0013 14800 4.4950 0 4.4950 ... ... 0.473608
0.017848 ... ... 0.0013 0 0.0013 15000 4.6950 0 4.6950 ... ... 0.468546
0.017382 ... ... 0.0013 0 0.0013 15200 4.8950 0 4.8950 ... ... 0.46375
0.016949 ... ... 0.0013 0 0.0013 15400 5.0950 0 5.0950 ... ... 0.459198
0.016549 ... ... 0.0013 0 0.0013 15600 5.2950 0 5.2950 ... ... 0.454874

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.