DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3675
Expiration Date: 12/27/24

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.065125 ... ... 1.1100 -0.0425 1.0675 3300 0.0013 0 0.0013 ... ... 0.027321
0.065612 ... ... 1.0600 -0.0425 1.0175 3350 0.0013 0 0.0013 ... ... 0.028457
0.066095 ... ... 1.0100 -0.0425 0.9675 3400 0.0013 0 0.0013 ... ... 0.029685
0.066574 ... ... 0.9600 -0.0425 0.9175 3450 0.0013 0 0.0013 ... ... 0.031017
0.06705 ... ... 0.9100 -0.0425 0.8675 3500 0.0013 0 0.0013 ... ... 0.032467
0.067523 ... ... 0.8600 -0.0425 0.8175 3550 0.0013 0 0.0013 ... ... 0.034056
0.067993 ... ... 0.8100 -0.0425 0.7675 3600 0.0013 0 0.0013 ... ... 0.035802
0.06846 ... ... 0.7600 -0.0425 0.7175 3650 0.0013 0 0.0013 ... ... 0.037739
0.068923 ... ... 0.7100 -0.0425 0.6675 3700 0.0013 0 0.0013 ... ... 0.039898
0.069384 ... ... 0.6600 -0.0425 0.6175 3750 0.0013 0 0.0013 ... ... 0.042325
0.069843 ... ... 0.6100 -0.0425 0.5675 3800 0.0013 0 0.0013 ... ... 0.04508
0.070298 ... ... 0.5600 -0.0425 0.5175 3850 0.0013 0 0.0013 ... ... 0.048241
0.070751 ... ... 0.5100 -0.0425 0.4675 3900 0.0013 0 0.0013 ... ... 0.051913
0.098101 ... ... 0.4613 -0.0425 0.4188 3950 0.0025 0 0.0025 ... ... 0.086957
0.125609 ... ... 0.4125 -0.0425 0.3700 4000 0.0025 0 0.0025 ... ... 0.09448
0.133002 ... ... 0.3625 -0.0425 0.3200 4050 0.0038 0 0.0038 ... ... 0.130617
0.186452 ... ... 0.3138 -0.0413 0.2725 4100 0.0050 0 0.0050 ... ... 0.167908
0.239202 ... ... 0.2663 -0.0413 0.2250 4150 0.0075 0.0013 0.0063 ... ... 0.226974
0.318507 ... ... 0.2188 -0.0388 0.1800 4200 0.0125 0.0025 0.0100 ... ... 0.312204
0.411688 ... ... 0.1750 -0.0363 0.1388 4250 0.0225 0.0063 0.0163 ... ... 0.414933
0.495997 ... ... 0.1363 -0.0325 0.1038 4300 0.0363 0.0100 0.0263 ... ... 0.495574
0.540513 ... ... 0.1025 -0.0288 0.0738 4350 0.0575 0.0138 0.0438 ... ... 0.540621
0.536453 0.0600 0.0500 0.0750 -0.0238 0.0513 4400 0.0838 0.0188 0.0650 ... ... 0.536496
0.49018 ... ... 0.0538 -0.0188 0.0350 4450 0.1163 0.0225 0.0938 ... ... 0.488495
0.414809 0.0275 0.0225 0.0363 -0.0138 0.0225 4500 0.1550 0.0288 0.1263 ... ... 0.417391
0.336172 ... ... 0.0250 -0.0100 0.0150 4550 0.1963 0.0325 0.1638 ... ... 0.332557
0.263232 ... ... 0.0163 -0.0063 0.0100 4600 0.2413 0.0350 0.2063 ... ... 0.260482
0.212787 ... ... 0.0113 -0.0038 0.0075 4650 0.2888 0.0388 0.2500 ... ... 0.212425
0.160443 ... ... 0.0088 -0.0038 0.0050 4700 0.3363 0.0388 0.2975 ... ... 0.163651
0.12741 ... ... 0.0063 -0.0025 0.0038 4750 0.3850 0.0400 0.3450 ... ... 0.135033
0.093825 ... ... 0.0050 -0.0025 0.0025 4800 0.4350 0.0413 0.3938 ... ... 0.130339
0.088207 ... ... 0.0038 -0.0013 0.0025 4850 0.4838 0.0413 0.4425 ... ... 0.105112
0.083414 ... ... 0.0025 0 0.0025 4900 0.5338 0.0425 0.4913 ... ... 0.103422
0.05056 ... ... 0.0025 -0.0013 0.0013 4950 0.5825 0.0413 0.5413 ... ... 0.079711
0.048086 ... ... 0.0013 0 0.0013 5000 0.6325 0.0425 0.5900 ... ... 0.080114
0.045912 ... ... 0.0013 0 0.0013 5050 0.6825 0.0425 0.6400 ... ... 0.080516
0.04398 ... ... 0.0013 0 0.0013 5100 0.7325 0.0425 0.6900 ... ... 0.080916
0.042252 ... ... 0.0013 0 0.0013 5150 0.7825 0.0425 0.7400 ... ... 0.081314
0.040698 ... ... 0.0013 0 0.0013 5200 0.8325 0.0425 0.7900 ... ... 0.081711
0.039285 ... ... 0.0013 0 0.0013 5250 0.8825 0.0425 0.8400 ... ... 0.082106
0.038002 ... ... 0.0013 0 0.0013 5300 0.9325 0.0425 0.8900 ... ... 0.082499
0.036828 ... ... 0.0013 0 0.0013 5350 0.9825 0.0425 0.9400 ... ... 0.082891
0.035746 ... ... 0.0013 0 0.0013 5400 1.0325 0.0425 0.9900 ... ... 0.083281
0.034748 ... ... 0.0013 0 0.0013 5450 1.0825 0.0425 1.0400 ... ... 0.083669
0.033826 ... ... 0.0013 0 0.0013 5500 1.1325 0.0425 1.0900 ... ... 0.084056
0.032968 ... ... 0.0013 0 0.0013 5550 1.1825 0.0425 1.1400 ... ... 0.084441
0.032168 ... ... 0.0013 0 0.0013 5600 1.2325 0.0425 1.1900 ... ... 0.084824
0.031422 ... ... 0.0013 0 0.0013 5650 1.2825 0.0425 1.2400 ... ... 0.085205
0.030721 ... ... 0.0013 0 0.0013 5700 1.3325 0.0425 1.2900 ... ... 0.085585
0.030063 ... ... 0.0013 0 0.0013 5750 1.3825 0.0425 1.3400 ... ... 0.085964
0.029445 ... ... 0.0013 0 0.0013 5800 1.4325 0.0425 1.3900 ... ... 0.086341
0.028313 ... ... 0.0013 0 0.0013 5900 1.5325 0.0425 1.4900 ... ... 0.08709
0.027294 ... ... 0.0013 0 0.0013 6000 1.6325 0.0425 1.5900 ... ... 0.087834
0.02638 ... ... 0.0013 0 0.0013 6100 1.7325 0.0425 1.6900 ... ... 0.088573
0.02555 ... ... 0.0013 0 0.0013 6200 1.8325 0.0425 1.7900 ... ... 0.089306
0.024792 ... ... 0.0013 0 0.0013 6300 1.9325 0.0425 1.8900 ... ... 0.090033

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.