DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5775
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.019537 ... ... 1.3100 -0.0325 1.2775 3300 0.0013 0 0.0013 ... ... 0.0154
0.019825 ... ... 1.2100 -0.0325 1.1775 3400 0.0013 0 0.0013 ... ... 0.016547
0.019967 ... ... 1.1600 -0.0325 1.1275 3450 0.0013 0 0.0013 ... ... 0.017181
0.020108 ... ... 1.1100 -0.0325 1.0775 3500 0.0013 0 0.0013 ... ... 0.017861
0.020248 ... ... 1.0600 -0.0325 1.0275 3550 0.0013 0 0.0013 ... ... 0.01859
0.020387 ... ... 1.0100 -0.0325 0.9775 3600 0.0013 0 0.0013 ... ... 0.019378
0.020526 ... ... 0.9600 -0.0325 0.9275 3650 0.0013 0 0.0013 ... ... 0.020233
0.033325 ... ... 0.9100 -0.0313 0.8788 3700 0.0013 0 0.0013 ... ... 0.021162
0.034217 ... ... 0.8600 -0.0313 0.8288 3750 0.0013 0 0.0013 ... ... 0.02218
0.035192 ... ... 0.8113 -0.0325 0.7788 3800 0.0013 0 0.0013 ... ... 0.023298
0.036266 ... ... 0.7613 -0.0325 0.7288 3850 0.0013 0 0.0013 ... ... 0.024535
0.037459 ... ... 0.7113 -0.0325 0.6788 3900 0.0013 0 0.0013 ... ... 0.025914
0.038797 ... ... 0.6613 -0.0325 0.6288 3950 0.0013 0 0.0013 ... ... 0.02746
0.040311 ... ... 0.6113 -0.0325 0.5788 4000 0.0013 0 0.0013 ... ... 0.029214
0.042045 ... ... 0.5613 -0.0325 0.5288 4050 0.0013 0 0.0013 ... ... 0.03122
0.044061 ... ... 0.5113 -0.0325 0.4788 4100 0.0013 0 0.0013 ... ... 0.033546
0.04644 ... ... 0.4613 -0.0325 0.4288 4150 0.0013 0 0.0013 ... ... 0.036283
0.049306 ... ... 0.4113 -0.0325 0.3788 4200 0.0013 0 0.0013 ... ... 0.039563
0.052845 ... ... 0.3613 -0.0325 0.3288 4250 0.0013 0 0.0013 ... ... 0.043586
0.057355 ... ... 0.3113 -0.0325 0.2788 4300 0.0013 0 0.0013 ... ... 0.048666
0.059535 ... ... 0.2913 -0.0325 0.2588 4320 0.0013 0 0.0013 ... ... 0.051103
0.060725 ... ... 0.2813 -0.0325 0.2488 4330 0.0013 0 0.0013 ... ... 0.052433
0.061995 ... ... 0.2713 -0.0325 0.2388 4340 0.0013 0 0.0013 ... ... 0.053845
0.06335 ... ... 0.2613 -0.0325 0.2288 4350 0.0013 0 0.0013 ... ... 0.055347
0.064801 ... ... 0.2513 -0.0325 0.2188 4360 0.0013 0 0.0013 ... ... 0.056952
0.066356 ... ... 0.2413 -0.0325 0.2088 4370 0.0013 0 0.0013 ... ... 0.058672
0.068032 ... ... 0.2313 -0.0325 0.1988 4380 0.0013 0 0.0013 ... ... 0.060516
0.069844 ... ... 0.2213 -0.0325 0.1888 4390 0.0013 0 0.0013 ... ... 0.062504
0.071809 ... ... 0.2113 -0.0325 0.1788 4400 0.0013 0 0.0013 ... ... 0.064657
0.073949 ... ... 0.2013 -0.0325 0.1688 4410 0.0013 0 0.0013 ... ... 0.066991
0.076291 ... ... 0.1913 -0.0325 0.1588 4420 0.0013 0 0.0013 ... ... 0.069539
0.078868 ... ... 0.1813 -0.0325 0.1488 4430 0.0013 0 0.0013 ... ... 0.072333
0.114335 ... ... 0.1713 -0.0313 0.1400 4440 0.0025 0.0013 0.0013 ... ... 0.11014
0.118609 ... ... 0.1625 -0.0325 0.1300 4450 0.0025 0 0.0025 ... ... 0.114612
0.148101 ... ... 0.1525 -0.0313 0.1213 4460 0.0038 0.0013 0.0025 ... ... 0.14527
0.154069 ... ... 0.1425 -0.0313 0.1113 4470 0.0038 0.0013 0.0025 ... ... 0.15143
0.180658 ... ... 0.1338 -0.0313 0.1025 4480 0.0050 0.0013 0.0038 ... ... 0.178738
0.204666 ... ... 0.1238 -0.0300 0.0938 4490 0.0063 0.0013 0.0050 ... ... 0.203257
0.226945 ... ... 0.1150 -0.0300 0.0850 4500 0.0075 0.0025 0.0050 ... ... 0.225912
0.25718 ... ... 0.1063 -0.0288 0.0775 4510 0.0100 0.0038 0.0063 ... ... 0.256547
0.275651 ... ... 0.0975 -0.0288 0.0688 4520 0.0113 0.0038 0.0075 ... ... 0.275208
0.298655 ... ... 0.0888 -0.0275 0.0613 4530 0.0150 0.0050 0.0100 ... ... 0.302926
0.320924 ... ... 0.0813 -0.0263 0.0550 4540 0.0175 0.0063 0.0113 ... ... 0.320809
0.33723 ... ... 0.0738 -0.0250 0.0488 4550 0.0213 0.0075 0.0138 0.0238 0.0200 0.337186
0.348605 ... ... 0.0663 -0.0238 0.0425 4560 0.0250 0.0088 0.0163 ... ... 0.348593
0.355332 ... ... 0.0588 -0.0225 0.0363 4570 0.0288 0.0100 0.0188 ... ... 0.355331
0.357083 ... ... 0.0525 -0.0200 0.0325 4580 0.0350 0.0125 0.0225 ... ... 0.357083
0.353668 ... ... 0.0463 -0.0188 0.0275 4590 0.0400 0.0138 0.0263 ... ... 0.353673
0.345649 0.0475 0.0475 0.0413 -0.0175 0.0238 4600 0.0463 0.0150 0.0313 ... ... 0.345672
0.333017 ... ... 0.0350 -0.0150 0.0200 4610 0.0525 0.0175 0.0350 ... ... 0.333086
0.318452 ... ... 0.0313 -0.0138 0.0175 4620 0.0600 0.0188 0.0413 ... ... 0.318596
0.300972 ... ... 0.0263 -0.0113 0.0150 4630 0.0675 0.0213 0.0463 ... ... 0.301231
0.280238 ... ... 0.0225 -0.0100 0.0125 4640 0.0750 0.0225 0.0525 ... ... 0.280673
0.263701 0.0250 0.0250 0.0200 -0.0088 0.0113 4650 0.0825 0.0225 0.0600 ... ... 0.256182
0.236701 ... ... 0.0163 -0.0075 0.0088 4660 0.0913 0.0250 0.0663 ... ... 0.237654
0.216855 ... ... 0.0150 -0.0075 0.0075 4670 0.1000 0.0263 0.0738 ... ... 0.218121
0.195593 ... ... 0.0125 -0.0063 0.0063 4680 0.1088 0.0263 0.0825 ... ... 0.197267
0.172375 ... ... 0.0113 -0.0063 0.0050 4690 0.1175 0.0263 0.0913 ... ... 0.174596
0.166397 ... ... 0.0100 -0.0050 0.0050 4700 0.1275 0.0275 0.1000 ... ... 0.168784
0.141169 ... ... 0.0088 -0.0050 0.0038 4710 0.1363 0.0275 0.1088 ... ... 0.144351
0.136511 ... ... 0.0075 -0.0038 0.0038 4720 0.1463 0.0288 0.1175 ... ... 0.139868
0.132254 ... ... 0.0063 -0.0025 0.0038 4730 0.1550 0.0288 0.1263 ... ... 0.112339
0.10427 ... ... 0.0063 -0.0038 0.0025 4740 0.1650 0.0288 0.1363 ... ... 0.109088
0.101105 ... ... 0.0050 -0.0025 0.0025 4750 0.1750 0.0300 0.1450 ... ... 0.106108
0.098184 ... ... 0.0050 -0.0025 0.0025 4760 0.1850 0.0300 0.1550 ... ... 0.103363
0.095476 ... ... 0.0050 -0.0025 0.0025 4770 0.1950 0.0313 0.1638 ... ... 0.10083
0.09296 ... ... 0.0038 -0.0013 0.0025 4780 0.2050 0.0313 0.1738 ... ... 0.09848
0.090612 ... ... 0.0038 -0.0013 0.0025 4790 0.2138 0.0300 0.1838 ... ... 0.068682
0.058933 ... ... 0.0038 -0.0025 0.0013 4800 0.2238 0.0300 0.1938 ... ... 0.067256
0.05743 ... ... 0.0038 -0.0025 0.0013 4810 0.2338 0.0313 0.2025 ... ... 0.065929
0.056022 ... ... ... ... 0.0013 4820 0.2438 ... ... ... ... 0.06469
0.054696 ... ... ... ... 0.0013 4830 0.2538 ... ... ... ... 0.063534
0.053448 ... ... ... ... 0.0013 4840 0.2638 ... ... ... ... 0.06245
0.052274 ... ... 0.0025 -0.0013 0.0013 4850 0.2738 0.0313 0.2425 ... ... 0.061431
0.047258 ... ... 0.0013 0 0.0013 4900 0.3238 0.0325 0.2913 ... ... 0.05714
0.043319 ... ... 0.0013 0 0.0013 4950 0.3738 0.0325 0.3413 ... ... 0.053842
0.04013 ... ... 0.0013 0 0.0013 5000 0.4238 0.0325 0.3913 ... ... 0.05123
0.037488 ... ... 0.0013 0 0.0013 5050 0.4738 0.0325 0.4413 ... ... 0.049112
0.035255 ... ... 0.0013 0 0.0013 5100 0.5238 0.0325 0.4913 ... ... 0.047361
0.033339 ... ... 0.0013 0 0.0013 5150 0.5738 0.0325 0.5413 ... ... 0.045893
0.031674 ... ... 0.0013 0 0.0013 5200 0.6238 0.0325 0.5913 ... ... 0.044647
0.030214 ... ... 0.0013 0 0.0013 5250 0.6738 0.0325 0.6413 ... ... 0.043576
0.028918 ... ... 0.0013 0 0.0013 5300 0.7238 0.0325 0.6913 ... ... 0.042652
0.027761 ... ... 0.0013 0 0.0013 5350 0.7738 0.0325 0.7413 ... ... 0.041846
0.026722 ... ... 0.0013 0 0.0013 5400 0.8238 0.0325 0.7913 ... ... 0.041138
0.025778 ... ... 0.0013 0 0.0013 5450 0.8738 0.0325 0.8413 ... ... 0.040514
0.024921 ... ... 0.0013 0 0.0013 5500 0.9225 0.0325 0.8900 ... ... 0.025187
0.024138 ... ... 0.0013 0 0.0013 5550 0.9725 0.0325 0.9400 ... ... 0.025302
0.023417 ... ... 0.0013 0 0.0013 5600 1.0225 0.0325 0.9900 ... ... 0.025418
0.022752 ... ... 0.0013 0 0.0013 5650 1.0725 0.0325 1.0400 ... ... 0.025533
0.02214 ... ... 0.0013 0 0.0013 5700 1.1225 0.0325 1.0900 ... ... 0.025648
0.021568 ... ... 0.0013 0 0.0013 5750 1.1725 0.0325 1.1400 ... ... 0.025763
0.021037 ... ... 0.0013 0 0.0013 5800 1.2225 0.0325 1.1900 ... ... 0.025876

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.