DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6800
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.060797 ... ... 1.3875 0 1.3875 3300 0.0013 0 0.0013 ... ... 0.015765
0.063862 ... ... 1.2875 0 1.2875 3400 0.0013 0 0.0013 ... ... 0.01687
0.067267 ... ... 1.1875 0 1.1875 3500 0.0013 0 0.0013 ... ... 0.018118
0.071088 ... ... 1.0875 0 1.0875 3600 0.0013 0 0.0013 ... ... 0.019546
0.073185 ... ... 1.0375 0 1.0375 3650 0.0013 0 0.0013 ... ... 0.020339
0.075427 ... ... 0.9875 0 0.9875 3700 0.0013 0 0.0013 ... ... 0.021196
0.077834 ... ... 0.9375 0 0.9375 3750 0.0013 0 0.0013 ... ... 0.022124
0.080426 ... ... 0.8875 0 0.8875 3800 0.0013 0 0.0013 ... ... 0.023134
0.083231 ... ... 0.8375 0 0.8375 3850 0.0013 0 0.0013 ... ... 0.02424
0.08628 ... ... 0.7875 0 0.7875 3900 0.0013 0 0.0013 ... ... 0.025454
0.089613 ... ... 0.7375 0 0.7375 3950 0.0013 0 0.0013 ... ... 0.026798
0.100374 ... ... 0.6888 0 0.6888 4000 0.0013 0 0.0013 ... ... 0.028295
0.104726 ... ... 0.6388 0 0.6388 4050 0.0013 0 0.0013 ... ... 0.029973
0.109572 ... ... 0.5888 0 0.5888 4100 0.0013 0 0.0013 ... ... 0.031876
0.115013 ... ... 0.5388 0 0.5388 4150 0.0013 0 0.0013 ... ... 0.034051
0.121185 ... ... 0.4888 0 0.4888 4200 0.0013 0 0.0013 ... ... 0.036572
0.128268 ... ... 0.4388 0 0.4388 4250 0.0013 0 0.0013 ... ... 0.039535
0.136516 ... ... 0.3888 0 0.3888 4300 0.0013 0 0.0013 ... ... 0.043084
0.146289 ... ... 0.3388 0 0.3388 4350 0.0025 0 0.0025 ... ... 0.072553
0.159756 ... ... 0.3200 0 0.3200 4370 0.0025 0 0.0025 ... ... 0.075437
0.162205 ... ... 0.3100 0 0.3100 4380 0.0025 0 0.0025 ... ... 0.076981
0.164755 ... ... 0.3000 0 0.3000 4390 0.0025 0 0.0025 ... ... 0.078601
0.167413 ... ... 0.2900 0 0.2900 4400 0.0025 0 0.0025 ... ... 0.080302
0.170187 ... ... 0.2800 0 0.2800 4410 0.0038 0 0.0038 ... ... 0.102906
0.173085 ... ... 0.2700 0 0.2700 4420 0.0038 0 0.0038 ... ... 0.105137
0.176117 ... ... 0.2600 0 0.2600 4430 0.0038 0 0.0038 ... ... 0.107488
0.188008 ... ... 0.2513 0 0.2513 4440 0.0038 0 0.0038 ... ... 0.10997
0.191415 ... ... 0.2413 0 0.2413 4450 0.0038 0 0.0038 ... ... 0.112596
0.19499 ... ... 0.2313 0 0.2313 4460 0.0038 0 0.0038 ... ... 0.115377
0.19875 ... ... 0.2213 0 0.2213 4470 0.0038 0 0.0038 ... ... 0.118332
0.202712 ... ... 0.2113 0 0.2113 4480 0.0050 0 0.0050 ... ... 0.14023
0.206894 ... ... 0.2013 0 0.2013 4490 0.0050 0 0.0050 ... ... 0.143898
0.219528 ... ... 0.1925 0 0.1925 4500 0.0050 0 0.0050 ... ... 0.147818
0.224247 ... ... 0.1825 0 0.1825 4510 0.0050 0 0.0050 ... ... 0.15202
0.229259 ... ... 0.1725 0 0.1725 4520 0.0050 0 0.0050 ... ... 0.156531
0.242059 ... ... 0.1638 0 0.1638 4530 0.0063 0 0.0063 ... ... 0.178126
0.247721 ... ... 0.1538 0 0.1538 4540 0.0063 0 0.0063 ... ... 0.183637
0.260484 ... ... 0.1450 0 0.1450 4550 0.0075 0 0.0075 ... ... 0.204008
0.27293 ... ... 0.1363 0 0.1363 4560 0.0088 0 0.0088 ... ... 0.223031
0.285103 ... ... 0.1275 0 0.1275 4570 0.0100 0 0.0100 ... ... 0.241038
0.297035 ... ... 0.1188 0 0.1188 4580 0.0113 0 0.0113 ... ... 0.258251
0.308744 ... ... 0.1100 0 0.1100 4590 0.0125 0 0.0125 ... ... 0.274838
0.323611 ... ... 0.1025 0 0.1025 4600 0.0150 0 0.0150 ... ... 0.297078
0.334373 ... ... 0.0938 0 0.0938 4610 0.0175 0 0.0175 ... ... 0.316482
0.34707 ... ... 0.0863 0 0.0863 4620 0.0188 0 0.0188 ... ... 0.330019
0.359874 ... ... 0.0800 0 0.0800 4630 0.0225 0 0.0225 ... ... 0.348533
0.369333 ... ... 0.0725 0 0.0725 4640 0.0250 0 0.0250 ... ... 0.361565
0.377955 ... ... 0.0663 0 0.0663 4650 0.0288 0 0.0288 ... ... 0.37358
0.384088 ... ... 0.0588 0 0.0588 4660 0.0313 0 0.0313 ... ... 0.381922
0.388499 ... ... 0.0538 0 0.0538 4670 0.0363 0 0.0363 ... ... 0.387985
0.390225 ... ... 0.0475 0 0.0475 4680 0.0400 0 0.0400 ... ... 0.390234
0.389261 ... ... 0.0425 0 0.0425 4690 0.0450 0 0.0450 ... ... 0.388701
0.385437 ... ... 0.0375 0 0.0375 4700 0.0500 0 0.0500 ... ... 0.383081
0.379141 ... ... 0.0338 0 0.0338 4710 0.0563 0 0.0563 ... ... 0.37396
0.370289 ... ... 0.0300 0 0.0300 4720 0.0625 0 0.0625 ... ... 0.361065
0.358704 ... ... 0.0263 0 0.0263 4730 0.0688 0 0.0688 ... ... 0.343876
0.346685 ... ... 0.0238 0 0.0238 4740 0.0763 0 0.0763 ... ... 0.326259
0.329439 ... ... 0.0200 0 0.0200 4750 0.0825 0 0.0825 ... ... 0.299057
0.312866 ... ... 0.0175 0 0.0175 4760 0.0900 0 0.0900 ... ... 0.272698
0.299809 ... ... 0.0163 0 0.0163 4770 0.0988 0 0.0988 ... ... 0.253119
0.279687 ... ... 0.0138 0 0.0138 4780 0.1063 0 0.1063 ... ... 0.217804
0.26491 ... ... 0.0125 0 0.0125 4790 0.1150 0 0.1150 ... ... 0.192915
0.249554 ... ... 0.0113 0 0.0113 4800 0.1238 0 0.1238 ... ... 0.165176
0.233488 ... ... 0.0100 0 0.0100 4810 0.1325 0 0.1325 ... ... 0.132965
0.216554 ... ... 0.0088 0 0.0088 4820 0.1413 0 0.1413 ... ... 0.092604
0.198518 ... ... 0.0075 0 0.0075 4830 0.1500 0 0.1500 ... ... 0.028952
0.179051 ... ... 0.0063 0 0.0063 4840 0.1588 0 0.1588 ... ... 0
0.174514 ... ... 0.0063 0 0.0063 4850 0.1688 0 0.1688 ... ... 0
0.153617 ... ... 0.0050 0 0.0050 4860 0.1775 0 0.1775 ... ... 0
0.149864 ... ... 0.0050 0 0.0050 4870 0.1875 0 0.1875 ... ... 0
0.146357 ... ... 0.0050 0 0.0050 4880 0.1963 0 0.1963 ... ... 0
0.123767 ... ... 0.0038 0 0.0038 4890 0.2063 0 0.2063 ... ... 0
0.120934 ... ... 0.0038 0 0.0038 4900 0.2163 0 0.2163 ... ... 0
0.118273 ... ... 0.0038 0 0.0038 4910 0.2263 0 0.2263 ... ... 0
0 ... ... ... ... ... 4920 ... ... ... ... ... 0
0.086974 ... ... 0.0025 0 0.0025 4950 0.2650 0 0.2650 ... ... 0
0.079205 ... ... 0.0025 0 0.0025 5000 0.3150 0 0.3150 ... ... 0
0.047496 ... ... 0.0013 0 0.0013 5050 0.3638 0 0.3638 ... ... 0
0.043975 ... ... 0.0013 0 0.0013 5100 0.4138 0 0.4138 ... ... 0
0.04106 ... ... 0.0013 0 0.0013 5150 0.4638 0 0.4638 ... ... 0
0.038599 ... ... 0.0013 0 0.0013 5200 0.5138 0 0.5138 ... ... 0
0.036489 ... ... 0.0013 0 0.0013 5250 0.5638 0 0.5638 ... ... 0
0.034656 ... ... 0.0013 0 0.0013 5300 0.6138 0 0.6138 ... ... 0
0.033048 ... ... 0.0013 0 0.0013 5350 0.6638 0 0.6638 ... ... 0
0.031624 ... ... 0.0013 0 0.0013 5400 0.7138 0 0.7138 ... ... 0
0.030351 ... ... 0.0013 0 0.0013 5450 0.7625 0 0.7625 ... ... 0
0.029209 ... ... 0.0013 0 0.0013 5500 0.8125 0 0.8125 ... ... 0
0.028171 ... ... 0.0013 0 0.0013 5550 0.8625 0 0.8625 ... ... 0
0.02723 ... ... 0.0013 0 0.0013 5600 0.9125 0 0.9125 ... ... 0
0.026371 ... ... 0.0013 0 0.0013 5650 0.9625 0 0.9625 ... ... 0
0.025578 ... ... 0.0013 0 0.0013 5700 1.0125 0 1.0125 ... ... 0
0.024175 ... ... 0.0013 0 0.0013 5800 1.1125 0 1.1125 ... ... 0

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.