DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0050
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.195077 ... ... 3.6300 0 3.6300 7400 0.0013 0 0.0013 ... ... 0.021595
0.202624 ... ... 3.4300 0 3.4300 7600 0.0013 0 0.0013 ... ... 0.02282
0.210752 ... ... 3.2300 0 3.2300 7800 0.0013 0 0.0013 ... ... 0.024172
0.219558 ... ... 3.0300 0 3.0300 8000 0.0013 0 0.0013 ... ... 0.025666
0.229156 ... ... 2.8300 0 2.8300 8200 0.0013 0 0.0013 ... ... 0.027328
0.239696 ... ... 2.6300 0 2.6300 8400 0.0013 0 0.0013 ... ... 0.029198
0.245374 ... ... 2.5300 0 2.5300 8500 0.0013 0 0.0013 ... ... 0.030221
0.251361 ... ... 2.4300 0 2.4300 8600 0.0013 0 0.0013 ... ... 0.031315
0.257689 ... ... 2.3300 0 2.3300 8700 0.0013 0 0.0013 ... ... 0.032486
0.264392 ... ... 2.2300 0 2.2300 8800 0.0013 0 0.0013 ... ... 0.033738
0.271514 ... ... 2.1300 0 2.1300 8900 0.0013 0 0.0013 ... ... 0.035089
0.279101 ... ... 2.0300 0 2.0300 9000 0.0013 0 0.0013 ... ... 0.036554
0.287212 ... ... 1.9300 0 1.9300 9100 0.0013 0 0.0013 ... ... 0.038139
0.295912 ... ... 1.8300 0 1.8300 9200 0.0013 0 0.0013 ... ... 0.03986
0.305278 ... ... 1.7300 0 1.7300 9300 0.0013 0 0.0013 ... ... 0.041753
0.315406 ... ... 1.6300 0 1.6300 9400 0.0013 0 0.0013 ... ... 0.043833
0.326407 ... ... 1.5300 0 1.5300 9500 0.0013 0 0.0013 ... ... 0.046131
0.338418 ... ... 1.4300 0 1.4300 9600 0.0025 0 0.0025 ... ... 0.078812
0.359331 ... ... 1.3313 0 1.3313 9700 0.0025 0 0.0025 ... ... 0.083269
0.374181 ... ... 1.2313 0 1.2313 9800 0.0025 0 0.0025 ... ... 0.088303
0.390706 ... ... 1.1313 0 1.1313 9900 0.0038 0 0.0038 ... ... 0.122605
0.417554 ... ... 1.0325 0 1.0325 10000 0.0038 0 0.0038 ... ... 0.130929
0.447203 ... ... 0.9338 0 0.9338 10100 0.0050 0 0.0050 ... ... 0.168119
0.480263 ... ... 0.8350 0 0.8350 10200 0.0063 0 0.0063 ... ... 0.207177
0.505323 ... ... 0.7763 0 0.7763 10260 0.0075 0 0.0075 ... ... 0.241403
0.511344 ... ... 0.7563 0 0.7563 10280 0.0075 0 0.0075 ... ... 0.245388
0.525614 ... ... 0.7375 0 0.7375 10300 0.0088 0 0.0088 ... ... 0.271871
0.53208 ... ... 0.7175 0 0.7175 10320 0.0088 0 0.0088 ... ... 0.276465
0.546645 ... ... 0.6988 0 0.6988 10340 0.0100 0 0.0100 ... ... 0.302234
0.561272 ... ... 0.6800 0 0.6800 10360 0.0113 0 0.0113 ... ... 0.327089
0.568499 ... ... 0.6600 0 0.6600 10380 0.0113 0 0.0113 ... ... 0.332793
0.583485 ... ... 0.6413 0 0.6413 10400 0.0125 0 0.0125 ... ... 0.357383
0.598565 ... ... 0.6225 0 0.6225 10420 0.0138 0 0.0138 ... ... 0.381405
0.613753 ... ... 0.6038 0 0.6038 10440 0.0150 0 0.0150 ... ... 0.404981
0.629062 ... ... 0.5850 0 0.5850 10460 0.0163 0 0.0163 ... ... 0.428215
0.644509 ... ... 0.5663 0 0.5663 10480 0.0175 0 0.0175 ... ... 0.451191
0.660103 ... ... 0.5475 0 0.5475 10500 0.0188 0 0.0188 ... ... 0.473978
0.675862 ... ... 0.5288 0 0.5288 10520 0.0200 0 0.0200 ... ... 0.496657
0.697736 ... ... 0.5113 0 0.5113 10540 0.0225 0 0.0225 ... ... 0.531747
0.713676 ... ... 0.4925 0 0.4925 10560 0.0238 0 0.0238 ... ... 0.553858
0.735225 ... ... 0.4750 0 0.4750 10580 0.0263 0 0.0263 ... ... 0.586967
0.756475 ... ... 0.4575 0 0.4575 10600 0.0288 0 0.0288 ... ... 0.618857
0.777456 ... ... 0.4400 0 0.4400 10620 0.0313 0 0.0313 ... ... 0.649713
0.798185 ... ... 0.4225 0 0.4225 10640 0.0338 0 0.0338 ... ... 0.679689
0.82273 ... ... 0.4063 0 0.4063 10660 0.0375 0 0.0375 ... ... 0.716419
0.846401 ... ... 0.3900 0 0.3900 10680 0.0400 0 0.0400 ... ... 0.744383
0.86925 ... ... 0.3738 0 0.3738 10700 0.0438 0 0.0438 ... ... 0.777944
0.891315 ... ... 0.3575 0 0.3575 10720 0.0488 0 0.0488 ... ... 0.815077
0.91523 ... ... 0.3425 0 0.3425 10740 0.0525 0 0.0525 ... ... 0.844831
0.935509 ... ... 0.3263 0 0.3263 10760 0.0575 0 0.0575 ... ... 0.877225
0.957053 ... ... 0.3113 0 0.3113 10780 0.0625 0 0.0625 ... ... 0.907275
0.978959 ... ... 0.2975 0 0.2975 10800 0.0675 0 0.0675 ... ... 0.935183
0.997665 ... ... 0.2825 0 0.2825 10820 0.0738 0 0.0738 ... ... 0.96339
1.016238 ... ... 0.2688 0 0.2688 10840 0.0800 0 0.0800 ... ... 0.988796
1.033068 ... ... 0.2550 0 0.2550 10860 0.0863 0 0.0863 ... ... 1.01159
1.048831 ... ... 0.2425 0 0.2425 10880 0.0925 0 0.0925 ... ... 1.031887
1.062017 ... ... 0.2288 0 0.2288 10900 0.1000 0 0.1000 ... ... 1.050504
1.073757 ... ... 0.2163 0 0.2163 10920 0.1075 0 0.1075 ... ... 1.066148
1.083577 ... ... 0.2050 0 0.2050 10940 0.1150 0 0.1150 ... ... 1.078884
1.090975 ... ... 0.1925 0 0.1925 10960 0.1238 0 0.1238 ... ... 1.088838
1.0962 ... ... 0.1813 0 0.1813 10980 0.1325 0 0.1325 ... ... 1.095571
1.099043 0.1663 0.1663 0.1713 -0.0050 0.1663 11000 0.1413 0 0.1413 ... ... 1.099063
1.099423 ... ... 0.1613 0 0.1613 11020 0.1513 0 0.1513 ... ... 1.099218
1.097339 ... ... 0.1513 0 0.1513 11040 0.1613 0 0.1613 ... ... 1.095963
1.092848 ... ... 0.1425 0 0.1425 11060 0.1725 0 0.1725 ... ... 1.089395
1.085935 ... ... 0.1338 0 0.1338 11080 0.1838 0 0.1838 ... ... 1.079463
1.07654 ... ... 0.1250 0 0.1250 11100 0.1950 0 0.1950 ... ... 1.06603
1.065158 ... ... 0.1175 0 0.1175 11120 0.2075 0 0.2075 ... ... 1.049861
1.051491 ... ... 0.1100 0 0.1100 11140 0.2200 0 0.2200 ... ... 1.030398
1.036531 ... ... 0.1038 0 0.1038 11160 0.2338 0 0.2338 ... ... 1.009219
1.019651 ... ... 0.0975 0 0.0975 11180 0.2475 0 0.2475 ... ... 0.985205
1.000792 ... ... 0.0913 0 0.0913 11200 0.2613 0 0.2613 ... ... 0.95816
0.981852 ... ... 0.0863 0 0.0863 11220 0.2750 0 0.2750 ... ... 0.927788
0.959106 ... ... 0.0800 0 0.0800 11240 0.2900 0 0.2900 ... ... 0.89787
0.936795 ... ... 0.0750 0 0.0750 11260 0.3050 0 0.3050 ... ... 0.865309
0.915972 ... ... 0.0713 0 0.0713 11280 0.3200 0 0.3200 ... ... 0.829784
0.89072 ... ... 0.0663 0 0.0663 11300 0.3363 0 0.3363 ... ... 0.797459
0.867604 ... ... 0.0625 0 0.0625 11320 0.3513 0 0.3513 ... ... 0.755694
0.838997 ... ... 0.0575 0 0.0575 11340 0.3675 0 0.3675 ... ... 0.718196
0.818152 ... ... 0.0550 0 0.0550 11360 0.3838 0 0.3838 ... ... 0.677962
0.791647 ... ... 0.0513 0 0.0513 11380 0.4000 0 0.4000 ... ... 0.63446
0.763805 ... ... 0.0475 0 0.0475 11400 0.4175 0 0.4175 ... ... 0.599656
0.740935 ... ... 0.0450 0 0.0450 11420 0.4338 0 0.4338 ... ... 0.549167
0.717542 ... ... 0.0425 0 0.0425 11440 0.4513 0 0.4513 ... ... 0.509202
0.693573 ... ... 0.0400 0 0.0400 11460 0.4688 0 0.4688 ... ... 0.466484
0.668968 ... ... 0.0375 0 0.0375 11480 0.4863 0 0.4863 ... ... 0.420263
0.643639 ... ... 0.0350 0 0.0350 11500 0.5038 0 0.5038 ... ... 0.369391
0 ... ... ... ... ... 11520 ... ... ... ... ... 0
0 ... ... ... ... ... 11540 ... ... ... ... ... 0
0 ... ... ... ... ... 11560 ... ... ... ... ... 0
0.536748 ... ... 0.0263 0 0.0263 11600 0.5950 0 0.5950 ... ... 0.102641
0.445414 ... ... 0.0200 0 0.0200 11700 0.6888 0 0.6888 ... ... 0
0.378614 ... ... 0.0163 0 0.0163 11800 0.7850 0 0.7850 ... ... 0
0.327943 ... ... 0.0138 0 0.0138 11900 0.8813 0 0.8813 ... ... 0
0.278685 ... ... 0.0113 0 0.0113 12000 0.9800 0 0.9800 ... ... 0
0.247971 ... ... 0.0100 0 0.0100 12100 1.0775 0 1.0775 ... ... 0
0.218895 ... ... 0.0088 0 0.0088 12200 1.1763 0 1.1763 ... ... 0
0.190946 ... ... 0.0075 0 0.0075 12300 1.2763 0 1.2763 ... ... 0
0.163645 ... ... 0.0063 0 0.0063 12400 1.3750 0 1.3750 ... ... 0
0.157323 ... ... 0.0063 0 0.0063 12500 1.4738 0 1.4738 ... ... 0
0.131427 ... ... 0.0050 0 0.0050 12600 1.5725 0 1.5725 ... ... 0
0.12685 ... ... 0.0050 0 0.0050 12700 1.6725 0 1.6725 ... ... 0
0.101406 ... ... 0.0038 0 0.0038 12800 1.7713 0 1.7713 ... ... 0
0.074429 ... ... 0.0025 0 0.0025 12900 1.8700 0 1.8700 ... ... 0
0.044081 ... ... 0.0013 0 0.0013 13000 1.9700 0 1.9700 ... ... 0
0 ... ... ... ... ... 13100 ... ... ... ... ... 0
0.041441 ... ... 0.0013 0 0.0013 13200 2.1700 0 2.1700 ... ... 0
0.03919 ... ... 0.0013 0 0.0013 13400 2.3700 0 2.3700 ... ... 0
0.037227 ... ... 0.0013 0 0.0013 13600 2.5700 0 2.5700 ... ... 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.