DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2775
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 0.9113 0 0.9113 3300 0.0013 0 0.0013 ... ... 0.012686
0 ... ... 0.8613 0 0.8613 3350 0.0013 0 0.0013 ... ... 0.013254
0 ... ... 0.8113 0 0.8113 3400 0.0013 0 0.0013 ... ... 0.013871
0 ... ... 0.7613 0 0.7613 3450 0.0013 0 0.0013 ... ... 0.014546
0 ... ... 0.7113 0 0.7113 3500 0.0013 0 0.0013 ... ... 0.015288
0 ... ... 0.6613 0 0.6613 3550 0.0013 0 0.0013 ... ... 0.016108
0 ... ... 0.6113 0 0.6113 3600 0.0013 0 0.0013 ... ... 0.017023
0 ... ... 0.5613 0 0.5613 3650 0.0013 0 0.0013 ... ... 0.018048
0 ... ... 0.5113 0 0.5113 3700 0.0013 0 0.0013 ... ... 0.01921
0 ... ... 0.4613 0 0.4613 3750 0.0013 0 0.0013 ... ... 0.020539
0 ... ... 0.4113 0 0.4113 3800 0.0013 0 0.0013 ... ... 0.02208
0 ... ... 0.3625 0 0.3625 3850 0.0025 0 0.0025 ... ... 0.036981
0 ... ... 0.3125 0 0.3125 3900 0.0025 0 0.0025 ... ... 0.04012
0 ... ... 0.2925 0 0.2925 3920 0.0025 0 0.0025 ... ... 0.041552
0 ... ... 0.2825 0 0.2825 3930 0.0025 0 0.0025 ... ... 0.042312
0 ... ... 0.2725 0 0.2725 3940 0.0025 0 0.0025 ... ... 0.043104
0 ... ... 0.2638 0 0.2638 3950 0.0038 0 0.0038 ... ... 0.055418
0 ... ... 0.2538 0 0.2538 3960 0.0038 0 0.0038 ... ... 0.056452
0 ... ... 0.2438 0 0.2438 3970 0.0038 0 0.0038 ... ... 0.057532
0 ... ... 0.2350 0 0.2350 3980 0.0050 0 0.0050 ... ... 0.068441
0 ... ... 0.2250 0 0.2250 3990 0.0050 0 0.0050 ... ... 0.06976
0 ... ... 0.2163 0 0.2163 4000 0.0038 -0.0025 0.0063 0.0050 0.0038 0.061085
0 ... ... 0.2063 0 0.2063 4010 0.0063 0 0.0063 ... ... 0.0812
0 ... ... 0.1975 0 0.1975 4020 0.0075 0 0.0075 ... ... 0.090379
0 ... ... 0.1875 0 0.1875 4030 0.0075 0 0.0075 ... ... 0.092179
0 ... ... 0.1788 0 0.1788 4040 0.0088 0 0.0088 ... ... 0.100854
0 ... ... 0.1700 0 0.1700 4050 0.0100 0 0.0100 ... ... 0.109005
0 ... ... 0.1600 0 0.1600 4060 0.0113 0 0.0113 ... ... 0.116736
0 ... ... 0.1513 0 0.1513 4070 0.0125 0 0.0125 ... ... 0.124126
0 ... ... 0.1438 0 0.1438 4080 0.0138 0 0.0138 ... ... 0.131233
0 ... ... 0.1350 0 0.1350 4090 0.0150 0 0.0150 ... ... 0.138103
0 ... ... 0.1263 0 0.1263 4100 0.0100 -0.0075 0.0175 0.0100 0.0100 0.121379
0 ... ... 0.1188 0 0.1188 4110 0.0188 0 0.0188 ... ... 0.154536
0 ... ... 0.1113 0 0.1113 4120 0.0213 0 0.0213 ... ... 0.163411
0 ... ... 0.1038 0 0.1038 4130 0.0238 0 0.0238 ... ... 0.17155
0 ... ... 0.0963 0 0.0963 4140 0.0263 0 0.0263 ... ... 0.17906
0 ... ... 0.0888 0 0.0888 4150 0.0288 0 0.0288 ... ... 0.186023
0 ... ... 0.0825 0 0.0825 4160 0.0325 0 0.0325 ... ... 0.193909
0 ... ... 0.0750 0 0.0750 4170 0.0350 0 0.0350 ... ... 0.199725
0 ... ... 0.0688 0 0.0688 4180 0.0388 0 0.0388 ... ... 0.206101
0 ... ... 0.0625 0 0.0625 4190 0.0425 0 0.0425 ... ... 0.211733
0 ... ... 0.0575 0 0.0575 4200 0.0300 -0.0175 0.0475 0.0450 0.0300 0.205845
0 ... ... 0.0525 0 0.0525 4210 0.0525 0 0.0525 ... ... 0.22187
0 ... ... 0.0475 0 0.0475 4220 0.0575 0 0.0575 ... ... 0.225712
0 ... ... 0.0438 0 0.0438 4230 0.0638 0 0.0638 ... ... 0.229039
0.132272 ... ... 0.0400 0 0.0400 4240 0.0700 0 0.0700 ... ... 0.231606
0.223794 0.0500 0.0500 0.0363 0.0138 0.0500 4250 0.0763 0 0.0763 ... ... 0.233521
0.224765 ... ... 0.0325 0 0.0325 4260 0.0825 0 0.0825 ... ... 0.234869
0.23421 ... ... 0.0288 0 0.0288 4270 0.0888 0 0.0888 ... ... 0.235711
0.236034 ... ... 0.0263 0 0.0263 4280 0.0963 0 0.0963 ... ... 0.236092
0.233132 ... ... 0.0238 0 0.0238 4290 0.1038 0 0.1038 ... ... 0.236067
0.232612 0.0375 0.0375 0.0213 0.0163 0.0375 4300 0.1113 0 0.1113 ... ... 0.23569
0.21884 ... ... 0.0188 0 0.0188 4310 0.1188 0 0.1188 ... ... 0.235004
0.208418 ... ... 0.0163 0 0.0163 4320 0.1263 0 0.1263 ... ... 0.234042
0.19904 ... ... 0.0150 0 0.0150 4330 0.1350 0 0.1350 ... ... 0.232937
0.189271 ... ... 0.0138 0 0.0138 4340 0.1438 0 0.1438 ... ... 0.231676
0.211442 0.0300 0.0213 0.0125 0.0175 0.0300 4350 0.1525 0 0.1525 ... ... 0.230283
0.168627 ... ... 0.0113 0 0.0113 4360 0.1613 0 0.1613 ... ... 0.228779
0.157673 ... ... 0.0100 0 0.0100 4370 0.1700 0 0.1700 ... ... 0.227181
0.152801 ... ... 0.0100 0 0.0100 4380 0.1800 0 0.1800 ... ... 0.225776
0.141685 ... ... 0.0088 0 0.0088 4390 0.1888 0 0.1888 ... ... 0.224062
0.129879 ... ... 0.0075 0 0.0075 4400 0.1350 -0.0625 0.1975 0.1500 0.1350 0.15576
0.126123 ... ... 0.0075 0 0.0075 4410 0.2075 0 0.2075 ... ... 0.220832
0.122669 ... ... 0.0075 0 0.0075 4420 0.2163 0 0.2163 ... ... 0.21899
0.110652 ... ... 0.0063 0 0.0063 4430 0.2263 0 0.2263 ... ... 0.217542
0.107761 ... ... 0.0063 0 0.0063 4440 0.2363 0 0.2363 ... ... 0.216113
0.094881 ... ... 0.0050 0 0.0050 4450 0.2450 0 0.2450 ... ... 0.214225
0.09249 ... ... 0.0050 0 0.0050 4460 0.2550 0 0.2550 ... ... 0.21282
0.090263 ... ... 0.0050 0 0.0050 4470 0.2650 0 0.2650 ... ... 0.211439
0.088179 ... ... 0.0050 0 0.0050 4480 0.2738 0 0.2738 ... ... 0.20953
0.074566 ... ... 0.0038 0 0.0038 4490 0.2838 0 0.2838 ... ... 0.20818
0.072884 ... ... 0.0038 0 0.0038 4500 0.2938 0 0.2938 ... ... 0.206857
0.0713 ... ... 0.0038 0 0.0038 4510 0.3038 0 0.3038 ... ... 0.205559
0.069807 ... ... 0.0038 0 0.0038 4520 0.3138 0 0.3138 ... ... 0.204286
0.068396 ... ... 0.0038 0 0.0038 4530 0.3238 0 0.3238 ... ... 0.203038
0.067061 ... ... 0.0038 0 0.0038 4540 0.3325 0 0.3325 ... ... 0.201152
0.05247 ... ... 0.0025 0 0.0025 4550 0.3425 0 0.3425 ... ... 0.19994
0.051448 ... ... 0.0025 0 0.0025 4560 0.3525 0 0.3525 ... ... 0.198751
0.050479 ... ... 0.0025 0 0.0025 4570 0.3625 0 0.3625 ... ... 0.197586
0.049556 ... ... 0.0025 0 0.0025 4580 0.3725 0 0.3725 ... ... 0.196444
0.048677 ... ... 0.0025 0 0.0025 4590 0.3825 0 0.3825 ... ... 0.195324
0.047838 ... ... 0.0025 0 0.0025 4600 0.3925 0 0.3925 ... ... 0.194226
0.047037 ... ... 0.0025 0 0.0025 4610 0.4025 0 0.4025 ... ... 0.193149
0.046271 ... ... 0.0025 0 0.0025 4620 0.4125 0 0.4125 ... ... 0.192093
0.045538 ... ... 0.0025 0 0.0025 4630 0.4213 0 0.4213 ... ... 0.19028
0.028705 ... ... 0.0013 0 0.0013 4650 0.4413 0 0.4413 ... ... 0.18825
0.026601 ... ... 0.0013 0 0.0013 4700 0.4913 0 0.4913 ... ... 0.183496
0.024857 ... ... 0.0013 0 0.0013 4750 0.5413 0 0.5413 ... ... 0.179153
0.023383 ... ... 0.0013 0 0.0013 4800 0.5913 0 0.5913 ... ... 0.175167
0.02212 ... ... 0.0013 0 0.0013 4850 0.6413 0 0.6413 ... ... 0.171497
0.021021 ... ... 0.0013 0 0.0013 4900 0.6913 0 0.6913 ... ... 0.168102
0.020058 ... ... 0.0013 0 0.0013 4950 0.7413 0 0.7413 ... ... 0.164952
0.019204 ... ... 0.0013 0 0.0013 5000 0.7913 0 0.7913 ... ... 0.162019
0.01844 ... ... 0.0013 0 0.0013 5050 0.8413 0 0.8413 ... ... 0.15928
0.017755 ... ... 0.0013 0 0.0013 5100 0.8913 0 0.8913 ... ... 0.156715
0.017133 ... ... 0.0013 0 0.0013 5150 0.9413 0 0.9413 ... ... 0.154307
0.016568 ... ... 0.0013 0 0.0013 5200 0.9913 0 0.9913 ... ... 0.152041
0.016051 ... ... 0.0013 0 0.0013 5250 1.0413 0 1.0413 ... ... 0.149904
0.015576 ... ... 0.0013 0 0.0013 5300 1.0913 0 1.0913 ... ... 0.147885
0.015138 ... ... 0.0013 0 0.0013 5350 1.1413 0 1.1413 ... ... 0.145972
0.014734 ... ... 0.0013 0 0.0013 5400 1.1913 0 1.1913 ... ... 0.144159
0.014357 ... ... 0.0013 0 0.0013 5450 1.2413 0 1.2413 ... ... 0.142436
0.014007 ... ... 0.0013 0 0.0013 5500 1.2913 0 1.2913 ... ... 0.140796
0.01368 ... ... 0.0013 0 0.0013 5550 1.3400 0 1.3400 ... ... 0.138245
0.013374 ... ... 0.0013 0 0.0013 5600 1.3900 0 1.3900 ... ... 0.136755
0.013086 ... ... 0.0013 0 0.0013 5650 1.4400 0 1.4400 ... ... 0.13533
0.012816 ... ... 0.0013 0 0.0013 5700 1.4900 0 1.4900 ... ... 0.133968
0.012321 ... ... 0.0013 0 0.0013 5800 1.5900 0 1.5900 ... ... 0.131414
0.011876 ... ... 0.0013 0 0.0013 5900 1.6900 0 1.6900 ... ... 0.129061
0.011477 ... ... 0.0013 0 0.0013 6000 1.7900 0 1.7900 ... ... 0.126886
0.011115 ... ... 0.0013 0 0.0013 6100 1.8900 0 1.8900 ... ... 0.124869
0.010784 ... ... 0.0013 0 0.0013 6200 1.9900 0 1.9900 ... ... 0.122992
0.010483 ... ... 0.0013 0 0.0013 6300 2.0900 0 2.0900 ... ... 0.12124
0.010205 ... ... 0.0013 0 0.0013 6400 2.1900 0 2.1900 ... ... 0.119601
0.009949 ... ... 0.0013 0 0.0013 6500 2.2900 0 2.2900 ... ... 0.118063
0.008914 ... ... 0.0013 0 0.0013 7000 2.7900 0 2.7900 ... ... 0.1116

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.