DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 9.8425
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.075025 ... ... 2.9700 -0.3275 2.6425 7200 0.0013 0 0.0013 ... ... 0.024187
0.076041 ... ... 2.7700 -0.3275 2.4425 7400 0.0013 0 0.0013 ... ... 0.025965
0.076544 ... ... 2.6700 -0.3275 2.3425 7500 0.0013 0 0.0013 ... ... 0.026946
0.077045 ... ... 2.5700 -0.3275 2.2425 7600 0.0013 0 0.0013 ... ... 0.027999
0.077542 ... ... 2.4700 -0.3275 2.1425 7700 0.0013 0 0.0013 ... ... 0.029128
0.078036 ... ... 2.3700 -0.3275 2.0425 7800 0.0013 0 0.0013 ... ... 0.030348
0.078528 ... ... 2.2700 -0.3275 1.9425 7900 0.0025 0.0013 0.0013 ... ... 0.05176
0.079017 ... ... 2.1700 -0.3275 1.8425 8000 0.0025 0.0013 0.0013 ... ... 0.05402
0.09449 ... ... 2.0700 -0.3263 1.7438 8100 0.0025 0.0013 0.0013 ... ... 0.056485
0.095931 ... ... 1.9700 -0.3263 1.6438 8200 0.0025 0.0013 0.0013 ... ... 0.059186
0.097486 ... ... 1.8700 -0.3263 1.5438 8300 0.0038 0.0025 0.0013 ... ... 0.08163
0.115344 ... ... 1.7700 -0.3250 1.4450 8400 0.0050 0.0038 0.0013 ... ... 0.103466
0.133854 ... ... 1.6700 -0.3238 1.3463 8500 0.0050 0.0038 0.0013 ... ... 0.108961
0.153314 ... ... 1.5700 -0.3225 1.2475 8600 0.0063 0.0050 0.0013 ... ... 0.132342
0.174019 ... ... 1.4700 -0.3213 1.1488 8700 0.0088 0.0075 0.0013 ... ... 0.171522
0.209887 ... ... 1.3700 -0.3188 1.0513 8800 0.0100 0.0088 0.0013 ... ... 0.196544
0.234121 ... ... 1.2700 -0.3175 0.9525 8900 0.0125 0.0113 0.0013 0.0113 0.0113 0.236794
0.285548 ... ... 1.1700 -0.3138 0.8563 9000 0.0150 0.0138 0.0013 0.0125 0.0113 0.278422
0.348197 ... ... 1.0700 -0.3088 0.7613 9100 0.0200 0.0188 0.0013 0.0238 0.0188 0.344002
0.428219 ... ... 0.9713 -0.3025 0.6688 9200 0.0263 0.0238 0.0025 0.0238 0.0163 0.417972
0.518855 ... ... 0.8725 -0.2938 0.5788 9300 0.0375 0.0338 0.0038 0.0263 0.0238 0.518648
0.618963 ... ... 0.7738 -0.2813 0.4925 9400 0.0513 0.0463 0.0050 ... ... 0.619681
0.721916 ... ... 0.6750 -0.2638 0.4113 9500 0.0700 0.0638 0.0063 0.0675 0.0400 0.722924
0.817015 ... ... 0.5788 -0.2425 0.3363 9600 0.0938 0.0838 0.0100 0.1113 0.0950 0.816302
0.890999 ... ... 0.4838 -0.2163 0.2675 9700 0.1250 0.1100 0.0150 0.1475 0.1150 0.890847
0.933421 ... ... 0.3938 -0.1863 0.2075 9800 0.1650 0.1400 0.0250 0.1788 0.1000 0.933417
0.934594 ... ... 0.3100 -0.1563 0.1538 9900 0.2113 0.1700 0.0413 0.2000 0.1525 0.934605
0.889693 0.1350 0.0938 0.2350 -0.1250 0.1100 10000 0.2663 0.2000 0.0663 0.2850 0.1250 0.889109
0.797883 0.0925 0.0600 0.1713 -0.0975 0.0738 10100 0.3313 0.2300 0.1013 0.3700 0.2688 0.799064
0.676798 0.0650 0.0438 0.1188 -0.0700 0.0488 10200 0.4050 0.2563 0.1488 0.3800 0.2000 0.675248
0.543475 0.0375 0.0313 0.0788 -0.0475 0.0313 10300 0.4875 0.2788 0.2088 0.4650 0.3000 0.542435
0.419782 0.0300 0.0188 0.0500 -0.0300 0.0200 10400 0.5775 0.2975 0.2800 0.5413 0.5413 0.431879
0.326463 0.0200 0.0088 0.0313 -0.0175 0.0138 10500 0.6700 0.3100 0.3600 0.6525 0.6300 0.330182
0.257776 0.0138 0.0138 0.0188 -0.0088 0.0100 10600 0.7663 0.3175 0.4488 ... ... 0.265398
0.205529 0.0075 0.0075 0.0125 -0.0050 0.0075 10700 0.8638 0.3225 0.5413 ... ... 0.217695
0.173791 0.0100 0.0050 0.0088 -0.0025 0.0063 10800 0.9625 0.3250 0.6375 ... ... 0.190252
0.143372 ... ... 0.0063 -0.0013 0.0050 10900 1.0613 0.3263 0.7350 ... ... 0.164692
0.113344 ... ... 0.0050 -0.0013 0.0038 11000 1.1600 0.3263 0.8338 ... ... 0.14041
0.107912 ... ... 0.0038 0 0.0038 11100 1.2600 0.3275 0.9325 1.2563 1.2563 0.137686
0.078731 ... ... 0.0038 -0.0013 0.0025 11200 1.3588 0.3275 1.0313 ... ... 0.11574
0.075362 ... ... 0.0025 0 0.0025 11300 1.4588 0.3275 1.1313 ... ... 0.114818
0.072351 ... ... 0.0025 0 0.0025 11400 1.5588 0.3275 1.2313 ... ... 0.114058
0.069644 ... ... 0.0013 0.0013 0.0025 11500 1.6575 0.3275 1.3300 ... ... 0.09471
0.041223 ... ... 0.0013 0 0.0013 11600 1.7575 0.3275 1.4300 ... ... 0.095125
0.039788 ... ... 0.0013 0 0.0013 11700 1.8575 0.3275 1.5300 ... ... 0.095538
0.03848 ... ... 0.0013 0 0.0013 11800 1.9575 0.3275 1.6300 ... ... 0.09595
0.03727 ... ... 0.0013 0 0.0013 11900 2.0575 0.3275 1.7300 ... ... 0.096361
0.036159 ... ... 0.0013 0 0.0013 12000 2.1575 0.3275 1.8300 ... ... 0.09677
0.035138 ... ... 0.0013 0 0.0013 12100 2.2575 0.3275 1.9300 ... ... 0.097177
0.034189 ... ... 0.0013 0 0.0013 12200 2.3575 0.3275 2.0300 ... ... 0.097583
0.033301 ... ... 0.0013 0 0.0013 12300 2.4575 0.3275 2.1300 ... ... 0.097988
0.032474 ... ... 0.0013 0 0.0013 12400 2.5575 0.3275 2.2300 ... ... 0.098391
0.031704 ... ... 0.0013 0 0.0013 12500 2.6575 0.3275 2.3300 ... ... 0.098793
0.030982 ... ... 0.0013 0 0.0013 12600 2.7575 0.3275 2.4300 ... ... 0.099193
0.030301 ... ... 0.0013 0 0.0013 12700 2.8575 0.3275 2.5300 ... ... 0.099592
0.02966 ... ... 0.0013 0 0.0013 12800 2.9575 0.3275 2.6300 ... ... 0.09999
0.029055 ... ... 0.0013 0 0.0013 12900 3.0575 0.3275 2.7300 ... ... 0.100386
0.028485 ... ... 0.0013 0 0.0013 13000 3.1575 0.3275 2.8300 ... ... 0.100781
0.027942 ... ... 0.0013 0 0.0013 13100 3.2575 0.3275 2.9300 ... ... 0.101174
0.027428 ... ... 0.0013 0 0.0013 13200 3.3575 0.3275 3.0300 ... ... 0.101567
0.026941 ... ... 0.0013 0 0.0013 13300 3.4575 0.3275 3.1300 ... ... 0.101958
0.026478 ... ... 0.0013 0 0.0013 13400 3.5575 0.3275 3.2300 ... ... 0.102347
0.025616 ... ... 0.0013 0 0.0013 13600 3.7575 0.3275 3.4300 ... ... 0.103123
0.024825 ... ... 0.0013 0 0.0013 13800 3.9575 0.3275 3.6300 ... ... 0.103893
0.024104 ... ... 0.0013 0 0.0013 14000 4.1575 0.3275 3.8300 ... ... 0.104659
0.023443 ... ... 0.0013 0 0.0013 14200 4.3575 0.3275 4.0300 ... ... 0.10542
0.022829 ... ... 0.0013 0 0.0013 14400 4.5575 0.3275 4.2300 ... ... 0.106177
0.022259 ... ... 0.0013 0 0.0013 14600 4.7575 0.3275 4.4300 ... ... 0.106929
0.021731 ... ... 0.0013 0 0.0013 14800 4.9575 0.3275 4.6300 ... ... 0.107676
0.02124 ... ... 0.0013 0 0.0013 15000 5.1575 0.3275 4.8300 ... ... 0.10842
0.020779 ... ... 0.0013 0 0.0013 15200 5.3575 0.3275 5.0300 ... ... 0.109159
0.020348 ... ... 0.0013 0 0.0013 15400 5.5575 0.3275 5.2300 ... ... 0.109894
0.019944 ... ... 0.0013 0 0.0013 15600 5.7575 0.3275 5.4300 ... ... 0.110625

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.