DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7300
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.017363 ... ... 1.4000 0.0313 1.4313 3300 0.0013 0 0.0013 ... ... 0.010932
0.018077 ... ... 1.3000 0.0313 1.3313 3400 0.0013 0 0.0013 ... ... 0.011677
0.018868 ... ... 1.2013 0.0300 1.2313 3500 0.0013 0 0.0013 ... ... 0.012514
0.019757 ... ... 1.1013 0.0300 1.1313 3600 0.0013 0 0.0013 ... ... 0.013466
0.020244 ... ... 1.0513 0.0300 1.0813 3650 0.0013 0 0.0013 ... ... 0.013994
0.020766 ... ... 1.0013 0.0300 1.0313 3700 0.0013 0 0.0013 ... ... 0.01456
0.021326 ... ... 0.9513 0.0300 0.9813 3750 0.0013 0 0.0013 ... ... 0.015172
0.021932 ... ... 0.9013 0.0300 0.9313 3800 0.0013 0 0.0013 ... ... 0.015836
0.022588 ... ... 0.8513 0.0300 0.8813 3850 0.0013 0 0.0013 ... ... 0.016557
0.023305 ... ... 0.8013 0.0300 0.8313 3900 0.0013 0 0.0013 ... ... 0.017348
0.024091 ... ... 0.7513 0.0300 0.7813 3950 0.0013 0 0.0013 ... ... 0.018215
0.024961 ... ... 0.7013 0.0300 0.7313 4000 0.0013 0 0.0013 ... ... 0.019175
0.025926 ... ... 0.6513 0.0300 0.6813 4050 0.0013 0 0.0013 ... ... 0.020245
0.027012 ... ... 0.6013 0.0300 0.6313 4100 0.0013 0 0.0013 ... ... 0.021444
0.028243 ... ... 0.5513 0.0300 0.5813 4150 0.0013 0 0.0013 ... ... 0.022804
0.029652 ... ... 0.5013 0.0300 0.5313 4200 0.0013 0 0.0013 ... ... 0.024358
0.03129 ... ... 0.4513 0.0300 0.4813 4250 0.0013 0 0.0013 ... ... 0.02616
0.033223 ... ... 0.4013 0.0300 0.4313 4300 0.0013 0 0.0013 ... ... 0.028277
0.035546 ... ... 0.3513 0.0300 0.3813 4350 0.0013 0 0.0013 ... ... 0.030814
0.036615 ... ... 0.3313 0.0300 0.3613 4370 0.0013 0 0.0013 ... ... 0.031976
0.037186 ... ... 0.3213 0.0300 0.3513 4380 0.0013 0 0.0013 ... ... 0.032595
0.037783 ... ... 0.3113 0.0300 0.3413 4390 0.0013 0 0.0013 ... ... 0.033243
0.038406 ... ... 0.3013 0.0300 0.3313 4400 0.0013 0 0.0013 ... ... 0.03392
0.056089 ... ... 0.2913 0.0313 0.3225 4410 0.0025 0.0013 0.0013 ... ... 0.052897
0.057094 ... ... 0.2813 0.0313 0.3125 4420 0.0025 0.0013 0.0013 ... ... 0.053951
0.058147 ... ... 0.2713 0.0313 0.3025 4430 0.0025 0 0.0025 ... ... 0.055055
0.059253 ... ... 0.2625 0.0300 0.2925 4440 0.0025 0 0.0025 ... ... 0.056212
0.060416 ... ... 0.2525 0.0300 0.2825 4450 0.0038 0.0013 0.0025 ... ... 0.072077
0.075916 ... ... 0.2425 0.0313 0.2738 4460 0.0038 0.0013 0.0025 ... ... 0.073595
0.077461 ... ... 0.2325 0.0313 0.2638 4470 0.0038 0.0013 0.0025 ... ... 0.07519
0.07909 ... ... 0.2225 0.0313 0.2538 4480 0.0038 0.0013 0.0025 ... ... 0.07687
0.080811 ... ... 0.2125 0.0313 0.2438 4490 0.0038 0.0013 0.0025 ... ... 0.078645
0.082632 ... ... 0.2025 0.0313 0.2338 4500 0.0038 0.0013 0.0025 ... ... 0.080522
0.084564 ... ... 0.1925 0.0313 0.2238 4510 0.0038 0.0013 0.0025 ... ... 0.08251
0.086619 ... ... 0.1825 0.0313 0.2138 4520 0.0038 0 0.0038 ... ... 0.084622
0.101869 ... ... 0.1738 0.0313 0.2050 4530 0.0050 0.0013 0.0038 ... ... 0.100283
0.104436 ... ... 0.1638 0.0313 0.1950 4540 0.0050 0.0013 0.0038 ... ... 0.102906
0.107183 ... ... 0.1538 0.0313 0.1850 4550 0.0050 0.0013 0.0038 ... ... 0.105708
0.121536 ... ... 0.1438 0.0325 0.1763 4560 0.0063 0.0025 0.0038 ... ... 0.120347
0.124871 ... ... 0.1350 0.0313 0.1663 4570 0.0063 0.0013 0.0050 ... ... 0.123739
0.138409 ... ... 0.1250 0.0325 0.1575 4580 0.0075 0.0013 0.0063 ... ... 0.137488
0.151053 ... ... 0.1163 0.0325 0.1488 4590 0.0088 0.0025 0.0063 ... ... 0.150302
0.163019 ... ... 0.1075 0.0325 0.1400 4600 0.0100 0.0025 0.0075 ... ... 0.162404
0.174452 ... ... 0.0988 0.0325 0.1313 4610 0.0113 0.0025 0.0088 ... ... 0.173951
0.185458 ... ... 0.0900 0.0325 0.1225 4620 0.0125 0.0025 0.0100 ... ... 0.185052
0.19612 ... ... 0.0825 0.0313 0.1138 4630 0.0138 0.0013 0.0125 ... ... 0.195795
0.210566 ... ... 0.0750 0.0313 0.1063 4640 0.0163 0.0013 0.0150 ... ... 0.210335
0.223342 0.0850 0.0850 0.0675 0.0313 0.0988 4650 0.0188 0.0013 0.0175 0.0188 0.0163 0.223181
0.23472 ... ... 0.0613 0.0300 0.0913 4660 0.0213 0 0.0213 ... ... 0.23461
0.244869 ... ... 0.0550 0.0288 0.0838 4670 0.0238 -0.0013 0.0250 ... ... 0.244797
0.255135 ... ... 0.0488 0.0288 0.0775 4680 0.0275 -0.0013 0.0288 ... ... 0.255095
0.263411 ... ... 0.0438 0.0275 0.0713 4690 0.0313 -0.0025 0.0338 ... ... 0.263391
0.269909 ... ... 0.0388 0.0263 0.0650 4700 0.0350 -0.0038 0.0388 0.0400 0.0363 0.269901
0.27472 0.0425 0.0425 0.0338 0.0250 0.0588 4710 0.0388 -0.0050 0.0438 0.0388 0.0388 0.274717
0.277878 ... ... 0.0300 0.0238 0.0538 4720 0.0438 -0.0050 0.0488 ... ... 0.277878
0.279109 ... ... 0.0250 0.0238 0.0488 4730 0.0488 -0.0063 0.0550 ... ... 0.279109
0.278466 ... ... 0.0213 0.0225 0.0438 4740 0.0538 -0.0075 0.0613 ... ... 0.278466
0.275882 ... ... 0.0175 0.0213 0.0388 4750 0.0588 -0.0088 0.0675 ... ... 0.275884
0.271163 ... ... 0.0150 0.0188 0.0338 4760 0.0638 -0.0113 0.0750 ... ... 0.271173
0.264823 ... ... 0.0125 0.0175 0.0300 4770 0.0700 -0.0125 0.0825 ... ... 0.264845
0.256527 ... ... 0.0100 0.0163 0.0263 4780 0.0763 -0.0138 0.0900 ... ... 0.256572
0.247923 ... ... 0.0088 0.0150 0.0238 4790 0.0838 -0.0150 0.0988 ... ... 0.247995
0.238109 ... ... 0.0075 0.0138 0.0213 4800 0.0913 -0.0163 0.1075 ... ... 0.238221
0.223719 ... ... 0.0063 0.0113 0.0175 4810 0.0975 -0.0188 0.1163 ... ... 0.223901
0.214376 ... ... 0.0050 0.0113 0.0163 4820 0.1063 -0.0188 0.1250 ... ... 0.214611
0.199979 ... ... 0.0050 0.0088 0.0138 4830 0.1138 -0.0213 0.1350 ... ... 0.200312
0.183318 ... ... 0.0038 0.0075 0.0113 4840 0.1213 -0.0225 0.1438 ... ... 0.183786
0.171489 ... ... 0.0038 0.0063 0.0100 4850 0.1300 -0.0238 0.1538 ... ... 0.172071
0.159033 ... ... 0.0038 0.0050 0.0088 4860 0.1388 -0.0238 0.1625 ... ... 0.159755
0.145781 ... ... 0.0025 0.0050 0.0075 4870 0.1475 -0.0250 0.1725 ... ... 0.146672
0.131488 ... ... 0.0025 0.0038 0.0063 4880 0.1563 -0.0263 0.1825 ... ... 0.132598
0.127999 ... ... 0.0025 0.0038 0.0063 4890 0.1663 -0.0263 0.1925 ... ... 0.129169
0.112693 ... ... 0.0025 0.0025 0.0050 4900 0.1750 -0.0275 0.2025 ... ... 0.114157
0.109811 ... ... 0.0013 0.0038 0.0050 4910 0.1850 -0.0263 0.2113 ... ... 0.111342
0.092937 ... ... 0.0013 0.0025 0.0038 4920 0.1938 -0.0275 0.2213 ... ... 0.094885
0.090629 ... ... 0.0013 0.0025 0.0038 4930 0.2038 -0.0275 0.2313 ... ... 0.092646
0.069446 ... ... 0.0013 0.0013 0.0025 4950 0.2225 -0.0288 0.2513 ... ... 0.072201
0.041028 ... ... 0.0013 0 0.0013 5000 0.2713 -0.0300 0.3013 ... ... 0.045408
0.037055 ... ... 0.0013 0 0.0013 5050 0.3213 -0.0300 0.3513 ... ... 0.041799
0.033941 ... ... 0.0013 0 0.0013 5100 0.3713 -0.0300 0.4013 ... ... 0.03901
0.031423 ... ... 0.0013 0 0.0013 5150 0.4213 -0.0300 0.4513 ... ... 0.036786
0.029338 ... ... 0.0013 0 0.0013 5200 0.4713 -0.0300 0.5013 ... ... 0.034968
0.027578 ... ... 0.0013 0 0.0013 5250 0.5213 -0.0300 0.5513 ... ... 0.033455
0.026069 ... ... 0.0013 0 0.0013 5300 0.5713 -0.0300 0.6013 ... ... 0.032177
0.024759 ... ... 0.0013 0 0.0013 5350 0.6213 -0.0300 0.6513 ... ... 0.031083
0.023609 ... ... 0.0013 0 0.0013 5400 0.6713 -0.0300 0.7013 ... ... 0.030136
0.02259 ... ... 0.0013 0 0.0013 5450 0.7213 -0.0300 0.7513 ... ... 0.029311
0.02168 ... ... 0.0013 0 0.0013 5500 0.7713 -0.0300 0.8013 ... ... 0.028585
0.020863 ... ... 0.0013 0 0.0013 5550 0.8213 -0.0300 0.8513 ... ... 0.027941
0.020121 ... ... 0.0013 0 0.0013 5600 0.8713 -0.0300 0.9013 ... ... 0.027368
0.019448 ... ... 0.0013 0 0.0013 5650 0.9213 -0.0300 0.9513 ... ... 0.026856
0.018833 ... ... 0.0013 0 0.0013 5700 0.9713 -0.0300 1.0013 ... ... 0.026395
0.017745 ... ... 0.0013 0 0.0013 5800 1.0713 -0.0300 1.1013 ... ... 0.025601

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.