DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6100
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.004368 ... ... 1.3288 -0.0175 1.3113 3300 0.0013 0 0.0013 ... ... 0.00406
0.004661 ... ... 1.2288 -0.0175 1.2113 3400 0.0013 0 0.0013 ... ... 0.004356
0.004994 ... ... 1.1288 -0.0175 1.1113 3500 0.0013 0 0.0013 ... ... 0.004694
0.005377 ... ... 1.0288 -0.0175 1.0113 3600 0.0013 0 0.0013 ... ... 0.005083
0.005592 ... ... 0.9788 -0.0175 0.9613 3650 0.0013 0 0.0013 ... ... 0.005301
0.005825 ... ... 0.9288 -0.0175 0.9113 3700 0.0013 0 0.0013 ... ... 0.005538
0.006079 ... ... 0.8788 -0.0175 0.8613 3750 0.0013 0 0.0013 ... ... 0.005796
0.006357 ... ... 0.8288 -0.0175 0.8113 3800 0.0013 0 0.0013 ... ... 0.006079
0.006665 ... ... 0.7788 -0.0175 0.7613 3850 0.0013 0 0.0013 ... ... 0.00639
0.007005 ... ... 0.7288 -0.0175 0.7113 3900 0.0013 0 0.0013 ... ... 0.006736
0.007385 ... ... 0.6788 -0.0175 0.6613 3950 0.0013 0 0.0013 ... ... 0.007122
0.007813 ... ... 0.6288 -0.0175 0.6113 4000 0.0013 0 0.0013 ... ... 0.007557
0.0083 ... ... 0.5788 -0.0175 0.5613 4050 0.0013 0 0.0013 ... ... 0.008051
0.00886 ... ... 0.5288 -0.0175 0.5113 4100 0.0013 0 0.0013 ... ... 0.008619
0.009513 ... ... 0.4788 -0.0175 0.4613 4150 0.0013 0 0.0013 ... ... 0.009281
0.010287 ... ... 0.4288 -0.0175 0.4113 4200 0.0013 0 0.0013 ... ... 0.010064
0.011221 ... ... 0.3788 -0.0175 0.3613 4250 0.0013 0 0.0013 ... ... 0.011009
0.012379 ... ... 0.3288 -0.0175 0.3113 4300 0.0013 0 0.0013 ... ... 0.01218
0.013862 ... ... 0.2788 -0.0175 0.2613 4350 0.0013 0 0.0013 ... ... 0.013678
0.014583 ... ... 0.2588 -0.0175 0.2413 4370 0.0013 0 0.0013 ... ... 0.014406
0.014977 ... ... 0.2488 -0.0175 0.2313 4380 0.0013 0 0.0013 ... ... 0.014804
0.015399 ... ... 0.2388 -0.0175 0.2213 4390 0.0013 0 0.0013 ... ... 0.015229
0.01585 ... ... 0.2288 -0.0175 0.2113 4400 0.0013 0 0.0013 ... ... 0.015684
0.016334 ... ... 0.2188 -0.0175 0.2013 4410 0.0013 0 0.0013 ... ... 0.016172
0.016856 ... ... 0.2088 -0.0175 0.1913 4420 0.0013 0 0.0013 ... ... 0.016697
0.01742 ... ... 0.1988 -0.0175 0.1813 4430 0.0013 0 0.0013 ... ... 0.017265
0.018031 ... ... 0.1888 -0.0175 0.1713 4440 0.0013 0 0.0013 ... ... 0.017881
0.018697 ... ... 0.1788 -0.0175 0.1613 4450 0.0013 0 0.0013 ... ... 0.018552
0.019427 ... ... 0.1688 -0.0175 0.1513 4460 0.0013 0 0.0013 ... ... 0.019287
0.020231 ... ... 0.1588 -0.0175 0.1413 4470 0.0013 0 0.0013 ... ... 0.020096
0.021123 ... ... 0.1488 -0.0175 0.1313 4480 0.0013 0 0.0013 ... ... 0.020992
0.022117 ... ... 0.1388 -0.0175 0.1213 4490 0.0013 0 0.0013 ... ... 0.021993
0.023237 ... ... 0.1288 -0.0175 0.1113 4500 0.0013 0 0.0013 ... ... 0.023119
0.02451 ... ... 0.1188 -0.0175 0.1013 4510 0.0013 0 0.0013 ... ... 0.024398
0.025974 ... ... 0.1088 -0.0175 0.0913 4520 0.0013 0 0.0013 ... ... 0.025869
0.02768 ... ... 0.0988 -0.0175 0.0813 4530 0.0013 0 0.0013 ... ... 0.027582
0.029702 ... ... 0.0888 -0.0175 0.0713 4540 0.0013 0 0.0013 ... ... 0.029613
0.032153 ... ... 0.0788 -0.0175 0.0613 4550 0.0013 0 0.0013 0.0025 0.0025 0.032072
0.035204 ... ... 0.0700 -0.0188 0.0513 4560 0.0013 -0.0013 0.0025 ... ... 0.035133
0.052406 ... ... 0.0613 -0.0188 0.0425 4570 0.0025 -0.0013 0.0038 ... ... 0.052373
0.06621 ... ... 0.0525 -0.0188 0.0338 4580 0.0038 -0.0013 0.0050 ... ... 0.066194
0.081733 ... ... 0.0438 -0.0175 0.0263 4590 0.0063 0 0.0063 ... ... 0.081729
0.091826 ... ... 0.0350 -0.0163 0.0188 4600 0.0088 0.0013 0.0075 0.0163 0.0050 0.091825
0.096254 ... ... 0.0275 -0.0150 0.0125 4610 0.0125 0.0025 0.0100 ... ... 0.096254
0.091036 ... ... 0.0213 -0.0138 0.0075 4620 0.0175 0.0038 0.0138 ... ... 0.091037
0.078799 ... ... 0.0163 -0.0113 0.0050 4630 0.0250 0.0063 0.0188 ... ... 0.078806
0.058577 ... ... 0.0113 -0.0088 0.0025 4640 0.0325 0.0088 0.0238 ... ... 0.058602
0.039428 0.0088 0.0088 0.0075 -0.0063 0.0013 4650 0.0413 0.0113 0.0300 ... ... 0.039489
0.035516 ... ... 0.0063 -0.0050 0.0013 4660 0.0513 0.0125 0.0388 ... ... 0.035588
0.032492 ... ... 0.0038 -0.0025 0.0013 4670 0.0613 0.0150 0.0463 ... ... 0.032574
0.030066 ... ... 0.0025 -0.0013 0.0013 4680 0.0713 0.0163 0.0550 ... ... 0.030157
0.028065 ... ... 0.0013 0 0.0013 4690 0.0813 0.0175 0.0638 ... ... 0.028164
0.026379 ... ... 0.0013 0 0.0013 4700 0.0913 0.0175 0.0738 0.1000 0.1000 0.026486
0.024933 ... ... 0.0013 0 0.0013 4710 0.1013 0.0175 0.0838 0.0763 0.0763 0.025048
0.023677 ... ... 0.0013 0 0.0013 4720 0.1113 0.0175 0.0938 ... ... 0.023799
0.022573 ... ... 0.0013 0 0.0013 4730 0.1213 0.0175 0.1038 ... ... 0.022701
0.021593 ... ... 0.0013 0 0.0013 4740 0.1313 0.0175 0.1138 ... ... 0.021727
0.020716 ... ... 0.0013 0 0.0013 4750 0.1413 0.0175 0.1238 ... ... 0.020855
0.019925 ... ... 0.0013 0 0.0013 4760 0.1513 0.0175 0.1338 ... ... 0.02007
0.019207 ... ... 0.0013 0 0.0013 4770 0.1613 0.0175 0.1438 ... ... 0.019358
0.018553 ... ... 0.0013 0 0.0013 4780 0.1713 0.0175 0.1538 ... ... 0.018708
0.017953 ... ... 0.0013 0 0.0013 4790 0.1813 0.0175 0.1638 ... ... 0.018113
0.0174 ... ... 0.0013 0 0.0013 4800 0.1913 0.0175 0.1738 ... ... 0.017565
0.016889 ... ... 0.0013 0 0.0013 4810 0.2013 0.0175 0.1838 ... ... 0.017059
0.016415 ... ... 0.0013 0 0.0013 4820 0.2113 0.0175 0.1938 ... ... 0.01659
0.015973 ... ... 0.0013 0 0.0013 4830 0.2213 0.0175 0.2038 ... ... 0.016152
0.015562 ... ... 0.0013 0 0.0013 4840 0.2313 0.0175 0.2138 ... ... 0.015744
0.015176 ... ... 0.0013 0 0.0013 4850 0.2413 0.0175 0.2238 ... ... 0.015363
0.014814 ... ... 0.0013 0 0.0013 4860 0.2513 0.0175 0.2338 ... ... 0.015005
0.014472 ... ... 0.0013 0 0.0013 4870 0.2613 0.0175 0.2438 ... ... 0.014667
0.014151 ... ... 0.0013 0 0.0013 4880 0.2713 0.0175 0.2538 ... ... 0.014349
0.013848 ... ... 0.0013 0 0.0013 4890 0.2813 0.0175 0.2638 ... ... 0.01405
0.01356 ... ... 0.0013 0 0.0013 4900 0.2913 0.0175 0.2738 ... ... 0.013766
0.013287 ... ... 0.0013 0 0.0013 4910 0.3013 0.0175 0.2838 ... ... 0.013497
0.013028 ... ... 0.0013 0 0.0013 4920 0.3113 0.0175 0.2938 ... ... 0.013241
0.012783 ... ... 0.0013 0 0.0013 4930 0.3213 0.0175 0.3038 ... ... 0.012998
0.012548 ... ... 0.0013 0 0.0013 4940 0.3313 0.0175 0.3138 ... ... 0.012767
0.012324 ... ... 0.0013 0 0.0013 4950 0.3413 0.0175 0.3238 ... ... 0.012547
0.01211 ... ... 0.0013 0 0.0013 4960 0.3513 0.0175 0.3338 ... ... 0.012336
0.011342 ... ... 0.0013 0 0.0013 5000 0.3913 0.0175 0.3738 ... ... 0.01158
0.010539 ... ... 0.0013 0 0.0013 5050 0.4413 0.0175 0.4238 ... ... 0.010791
0.00987 ... ... 0.0013 0 0.0013 5100 0.4913 0.0175 0.4738 ... ... 0.010134
0.0093 ... ... 0.0013 0 0.0013 5150 0.5413 0.0175 0.5238 ... ... 0.009577
0.00881 ... ... 0.0013 0 0.0013 5200 0.5913 0.0175 0.5738 ... ... 0.009098
0.008382 ... ... 0.0013 0 0.0013 5250 0.6413 0.0175 0.6238 ... ... 0.008681
0.008005 ... ... 0.0013 0 0.0013 5300 0.6913 0.0175 0.6738 ... ... 0.008315
0.00767 ... ... 0.0013 0 0.0013 5350 0.7413 0.0175 0.7238 ... ... 0.00799
0.00737 ... ... 0.0013 0 0.0013 5400 0.7913 0.0175 0.7738 ... ... 0.007699
0.0071 ... ... 0.0013 0 0.0013 5450 0.8413 0.0175 0.8238 ... ... 0.007438
0.006854 ... ... 0.0013 0 0.0013 5500 0.8913 0.0175 0.8738 ... ... 0.007202
0.00663 ... ... 0.0013 0 0.0013 5550 0.9413 0.0175 0.9238 ... ... 0.006986
0.006426 ... ... 0.0013 0 0.0013 5600 0.9913 0.0175 0.9738 ... ... 0.00679
0.006237 ... ... 0.0013 0 0.0013 5650 1.0413 0.0175 1.0238 ... ... 0.00661
0.006063 ... ... 0.0013 0 0.0013 5700 1.0913 0.0175 1.0738 ... ... 0.006444
0.005752 ... ... 0.0013 0 0.0013 5800 1.1913 0.0175 1.1738 ... ... 0.006148

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.