DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5475
Expiration Date: 08/21/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
1.183949 ... ... 3.1800 -0.0325 3.1475 7400 0.0025 0.0013 0.0013 ... ... 0.141344
1.200334 ... ... 2.9800 -0.0325 2.9475 7600 0.0038 0 0.0038 ... ... 0.199425
1.216472 ... ... 2.7800 -0.0325 2.7475 7800 0.0050 0 0.0050 ... ... 0.258012
1.232374 ... ... 2.5800 -0.0325 2.5475 8000 0.0088 0 0.0088 ... ... 0.396801
1.248046 ... ... 2.3800 -0.0325 2.3475 8200 0.0138 0 0.0138 ... ... 0.560126
1.277247 ... ... 2.1813 -0.0325 2.1488 8400 0.0225 0.0013 0.0213 ... ... 0.796027
1.327694 ... ... 2.0838 -0.0313 2.0525 8500 0.0263 0.0013 0.0250 ... ... 0.895276
1.380596 ... ... 1.9875 -0.0313 1.9563 8600 0.0325 0.0013 0.0313 ... ... 1.036303
1.463171 ... ... 1.8938 -0.0313 1.8625 8700 0.0400 0.0025 0.0375 ... ... 1.189848
1.560702 ... ... 1.8013 -0.0313 1.7700 8800 0.0475 0.0025 0.0450 ... ... 1.336109
1.671809 ... ... 1.7088 -0.0300 1.6788 8900 0.0563 0.0025 0.0538 ... ... 1.492502
1.805844 ... ... 1.6200 -0.0300 1.5900 9000 0.0675 0.0025 0.0650 ... ... 1.669434
1.948039 ... ... 1.5313 -0.0288 1.5025 9100 0.0800 0.0038 0.0763 ... ... 1.848251
2.105338 ... ... 1.4463 -0.0288 1.4175 9200 0.0938 0.0038 0.0900 ... ... 2.027392
2.264952 ... ... 1.3613 -0.0275 1.3338 9300 0.1088 0.0038 0.1050 ... ... 2.20544
2.43199 ... ... 1.2788 -0.0263 1.2525 9400 0.1263 0.0050 0.1213 ... ... 2.388323
2.596289 ... ... 1.1988 -0.0263 1.1725 9500 0.1450 0.0063 0.1388 ... ... 2.565402
2.756595 ... ... 1.1200 -0.0263 1.0938 9600 0.1650 0.0063 0.1588 ... ... 2.735839
2.9156 ... ... 1.0425 -0.0250 1.0175 9700 0.1863 0.0063 0.1800 ... ... 2.898762
3.066537 ... ... 0.9675 -0.0250 0.9425 9800 0.2100 0.0075 0.2025 ... ... 3.056406
3.210684 ... ... 0.8938 -0.0238 0.8700 9900 0.2350 0.0075 0.2275 ... ... 3.202965
3.341254 ... ... 0.8213 -0.0238 0.7975 10000 0.2613 0.0088 0.2525 ... ... 3.3374
3.461069 ... ... 0.7500 -0.0225 0.7275 10100 0.2888 0.0088 0.2800 ... ... 3.458435
3.566075 ... ... 0.6800 -0.0213 0.6588 10200 0.3188 0.0100 0.3088 ... ... 3.56524
3.655017 ... ... 0.6138 -0.0200 0.5938 10300 0.3513 0.0113 0.3400 ... ... 3.654601
3.723573 ... ... 0.5513 -0.0188 0.5325 10400 0.3888 0.0138 0.3750 ... ... 3.723574
3.768007 ... ... 0.4938 -0.0175 0.4763 10500 0.4300 0.0138 0.4163 ... ... 3.768006
3.785286 ... ... 0.4425 -0.0175 0.4250 10600 0.4763 0.0150 0.4613 ... ... 3.785285
3.774393 ... ... 0.3963 -0.0150 0.3813 10700 0.5300 0.0163 0.5138 ... ... 3.774408
3.737277 ... ... 0.3588 -0.0150 0.3438 10800 0.5913 0.0175 0.5738 ... ... 3.737788
3.680235 ... ... 0.3288 -0.0138 0.3150 10900 0.6600 0.0188 0.6413 ... ... 3.681225
3.607519 ... ... 0.3038 -0.0138 0.2900 11000 0.7338 0.0188 0.7150 ... ... 3.610412
3.526192 ... ... 0.2813 -0.0113 0.2700 11100 0.8113 0.0200 0.7913 ... ... 3.530233
3.433767 ... ... 0.2625 -0.0125 0.2500 11200 0.8900 0.0213 0.8688 ... ... 3.44145
3.333584 ... ... 0.2425 -0.0113 0.2313 11300 0.9688 0.0213 0.9475 ... ... 3.343285
3.223826 ... ... 0.2225 -0.0100 0.2125 11400 1.0475 0.0213 1.0263 ... ... 3.235794
3.104094 ... ... 0.2025 -0.0088 0.1938 11500 1.1275 0.0225 1.1050 ... ... 3.122874
2.978785 ... ... 0.1850 -0.0088 0.1763 11600 1.2088 0.0238 1.1850 ... ... 3.006072
2.849323 ... ... 0.1675 -0.0075 0.1600 11700 1.2900 0.0238 1.2663 ... ... 2.881216
2.710226 ... ... 0.1513 -0.0075 0.1438 11800 1.3738 0.0250 1.3488 ... ... 2.760511
2.576062 ... ... 0.1375 -0.0075 0.1300 11900 1.4588 0.0263 1.4325 ... ... 2.640605
2.451314 ... ... 0.1250 -0.0063 0.1188 12000 1.5450 0.0263 1.5188 ... ... 2.523154
2.330781 ... ... 0.1138 -0.0050 0.1088 12100 1.6338 0.0263 1.6075 ... ... 2.418634
2.216351 ... ... 0.1050 -0.0050 0.1000 12200 1.7238 0.0263 1.6975 ... ... 2.321337
2.109928 ... ... 0.0975 -0.0050 0.0925 12300 1.8163 0.0275 1.7888 ... ... 2.242604
2.013367 ... ... 0.0913 -0.0050 0.0863 12400 1.9088 0.0275 1.8813 ... ... 2.164585
1.928394 ... ... 0.0850 -0.0038 0.0813 12500 2.0025 0.0275 1.9750 ... ... 2.09769
1.843344 ... ... 0.0800 -0.0038 0.0763 12600 2.0975 0.0288 2.0688 ... ... 2.042743
1.771724 ... ... 0.0763 -0.0038 0.0725 12700 2.1925 0.0288 2.1638 ... ... 1.989311
1.700647 ... ... 0.0725 -0.0038 0.0688 12800 2.2888 0.0288 2.2600 ... ... 1.948394
1.644548 ... ... 0.0700 -0.0038 0.0663 12900 2.3850 0.0288 2.3563 ... ... 1.90901
1.589466 ... ... 0.0663 -0.0025 0.0638 13000 2.4813 0.0288 2.4525 ... ... 1.871039
1.48183 ... ... 0.0613 -0.0025 0.0588 13200 2.6763 0.0300 2.6463 ... ... 1.821466
1.392906 ... ... 0.0575 -0.0025 0.0550 13400 2.8713 0.0300 2.8413 ... ... 1.776448
1.306975 ... ... 0.0538 -0.0025 0.0513 13600 3.0675 0.0313 3.0363 ... ... 1.746256

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.