DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6400
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.064502 ... ... 1.3500 0 1.3500 3300 0.0013 0 0.0013 ... ... 0.014992
0.067984 ... ... 1.2500 0 1.2500 3400 0.0013 0 0.0013 ... ... 0.016068
0.07186 ... ... 1.1500 0 1.1500 3500 0.0013 0 0.0013 ... ... 0.017288
0.076219 ... ... 1.0500 0 1.0500 3600 0.0013 0 0.0013 ... ... 0.01869
0.078615 ... ... 1 0 1 3650 0.0013 0 0.0013 ... ... 0.019473
0.08118 ... ... 0.9500 0 0.9500 3700 0.0013 0 0.0013 ... ... 0.020321
0.083934 ... ... 0.9000 0 0.9000 3750 0.0013 0 0.0013 ... ... 0.021242
0.086906 ... ... 0.8500 0 0.8500 3800 0.0013 0 0.0013 ... ... 0.022249
0.095405 ... ... 0.8013 0 0.8013 3850 0.0013 0 0.0013 ... ... 0.023355
0.099092 ... ... 0.7513 0 0.7513 3900 0.0013 0 0.0013 ... ... 0.024575
0.103123 ... ... 0.7013 0 0.7013 3950 0.0013 0 0.0013 ... ... 0.025935
0.107556 ... ... 0.6513 0 0.6513 4000 0.0013 0 0.0013 ... ... 0.027455
0.112465 ... ... 0.6013 0 0.6013 4050 0.0013 0 0.0013 ... ... 0.029176
0.117943 ... ... 0.5513 0 0.5513 4100 0.0013 0 0.0013 ... ... 0.031138
0.124114 ... ... 0.5013 0 0.5013 4150 0.0013 0 0.0013 ... ... 0.033407
0.131141 ... ... 0.4513 0 0.4513 4200 0.0013 0 0.0013 ... ... 0.036065
0.139243 ... ... 0.4013 0 0.4013 4250 0.0013 0 0.0013 ... ... 0.039235
0.148735 ... ... 0.3513 0 0.3513 4300 0.0013 0 0.0013 ... ... 0.043098
0.160075 ... ... 0.3013 0 0.3013 4350 0.0013 0 0.0013 ... ... 0.047939
0.165273 ... ... 0.2813 0 0.2813 4370 0.0013 0 0.0013 ... ... 0.050244
0.168043 ... ... 0.2713 0 0.2713 4380 0.0013 0 0.0013 ... ... 0.051496
0.170936 ... ... 0.2613 0 0.2613 4390 0.0013 0 0.0013 ... ... 0.052824
0.173964 ... ... 0.2513 0 0.2513 4400 0.0013 0 0.0013 ... ... 0.054234
0.177139 ... ... 0.2413 0 0.2413 4410 0.0013 0 0.0013 ... ... 0.055732
0.180471 ... ... 0.2313 0 0.2313 4420 0.0013 0 0.0013 ... ... 0.057331
0.183973 ... ... 0.2213 0 0.2213 4430 0.0013 0 0.0013 ... ... 0.059045
0.187664 ... ... 0.2113 0 0.2113 4440 0.0013 0 0.0013 ... ... 0.060881
0.19156 ... ... 0.2013 0 0.2013 4450 0.0013 0 0.0013 ... ... 0.062857
0.195678 ... ... 0.1913 0 0.1913 4460 0.0013 0 0.0013 ... ... 0.064995
0.200047 ... ... 0.1813 0 0.1813 4470 0.0013 0 0.0013 ... ... 0.067312
0.204688 ... ... 0.1713 0 0.1713 4480 0.0013 0 0.0013 ... ... 0.069837
0.209633 ... ... 0.1613 0 0.1613 4490 0.0013 0 0.0013 ... ... 0.072603
0.214921 ... ... 0.1513 0 0.1513 4500 0.0013 0 0.0013 ... ... 0.075647
0.220587 ... ... 0.1413 0 0.1413 4510 0.0013 0 0.0013 ... ... 0.079021
0.226688 ... ... 0.1313 0 0.1313 4520 0.0013 0 0.0013 ... ... 0.082786
0.233277 ... ... 0.1213 0 0.1213 4530 0.0013 0 0.0013 ... ... 0.087023
0.247947 ... ... 0.1125 0 0.1125 4540 0.0025 0 0.0025 ... ... 0.131504
0.25562 ... ... 0.1025 0 0.1025 4550 0.0025 0 0.0025 ... ... 0.138464
0.270366 ... ... 0.0938 0 0.0938 4560 0.0038 0 0.0038 ... ... 0.17498
0.284724 ... ... 0.0850 0 0.0850 4570 0.0050 0 0.0050 ... ... 0.206455
0.298717 ... ... 0.0763 0 0.0763 4580 0.0063 0 0.0063 ... ... 0.234925
0.312311 ... ... 0.0675 0 0.0675 4590 0.0075 0 0.0075 ... ... 0.261436
0.327873 ... ... 0.0600 0 0.0600 4600 0.0100 0 0.0100 ... ... 0.294527
0.340988 ... ... 0.0525 0 0.0525 4610 0.0125 0 0.0125 ... ... 0.320785
0.352178 ... ... 0.0463 0 0.0463 4620 0.0163 0 0.0163 ... ... 0.343314
0.359075 ... ... 0.0388 0 0.0388 4630 0.0188 0 0.0188 ... ... 0.356426
0.36201 ... ... 0.0338 0 0.0338 4640 0.0238 0 0.0238 ... ... 0.362017
0.359847 ... ... 0.0288 0 0.0288 4650 0.0288 0 0.0288 ... ... 0.357202
0.352225 ... ... 0.0238 0 0.0238 4660 0.0338 0 0.0338 ... ... 0.340479
0.33989 ... ... 0.0200 0 0.0200 4670 0.0400 0 0.0400 ... ... 0.312632
0.322097 ... ... 0.0163 0 0.0163 4680 0.0463 0 0.0463 ... ... 0.267452
0.302856 ... ... 0.0138 0 0.0138 4690 0.0538 0 0.0538 ... ... 0.214266
0.279755 ... ... 0.0113 0 0.0113 4700 0.0613 0 0.0613 ... ... 0.126315
0.251745 ... ... 0.0088 0 0.0088 4710 0.0688 0 0.0688 ... ... 0
0.23054 ... ... 0.0075 0 0.0075 4720 0.0775 0 0.0775 ... ... 0
0.207884 ... ... 0.0063 0 0.0063 4730 0.0863 0 0.0863 ... ... 0
0.200057 ... ... 0.0063 0 0.0063 4740 0.0950 0 0.0950 ... ... 0
0.176312 ... ... 0.0050 0 0.0050 4750 0.1050 0 0.1050 ... ... 0
0.149638 ... ... 0.0038 0 0.0038 4760 0.1138 0 0.1138 ... ... 0
0.14432 ... ... 0.0038 0 0.0038 4770 0.1238 0 0.1238 ... ... 0
0.113989 ... ... 0.0025 0 0.0025 4780 0.1325 0 0.1325 ... ... 0
0.110083 ... ... 0.0025 0 0.0025 4790 0.1425 0 0.1425 ... ... 0
0.106513 ... ... 0.0025 0 0.0025 4800 0.1513 0 0.1513 ... ... 0
0.069825 ... ... 0.0013 0 0.0013 4810 0.1613 0 0.1613 ... ... 0
0.067567 ... ... 0.0013 0 0.0013 4820 0.1713 0 0.1713 ... ... 0
0.065485 ... ... 0.0013 0 0.0013 4830 0.1813 0 0.1813 ... ... 0
0.063564 ... ... 0.0013 0 0.0013 4840 0.1913 0 0.1913 ... ... 0
0.06178 ... ... 0.0013 0 0.0013 4850 0.2013 0 0.2013 ... ... 0
0.060117 ... ... 0.0013 0 0.0013 4860 0.2113 0 0.2113 ... ... 0
0.058566 ... ... 0.0013 0 0.0013 4870 0.2213 0 0.2213 ... ... 0
0.057116 ... ... 0.0013 0 0.0013 4880 0.2313 0 0.2313 ... ... 0
0.055751 ... ... 0.0013 0 0.0013 4890 0.2413 0 0.2413 ... ... 0
0.054467 ... ... 0.0013 0 0.0013 4900 0.2513 0 0.2513 ... ... 0
0.053258 ... ... 0.0013 0 0.0013 4910 0.2613 0 0.2613 ... ... 0
0.052117 ... ... 0.0013 0 0.0013 4920 0.2713 0 0.2713 ... ... 0
0.049032 ... ... 0.0013 0 0.0013 4950 0.3013 0 0.3013 ... ... 0
0.044804 ... ... 0.0013 0 0.0013 5000 0.3513 0 0.3513 ... ... 0
0.041405 ... ... 0.0013 0 0.0013 5050 0.4013 0 0.4013 ... ... 0
0.038602 ... ... 0.0013 0 0.0013 5100 0.4513 0 0.4513 ... ... 0
0.036244 ... ... 0.0013 0 0.0013 5150 0.5013 0 0.5013 ... ... 0
0.034228 ... ... 0.0013 0 0.0013 5200 0.5513 0 0.5513 ... ... 0
0.032482 ... ... 0.0013 0 0.0013 5250 0.6013 0 0.6013 ... ... 0
0.030952 ... ... 0.0013 0 0.0013 5300 0.6513 0 0.6513 ... ... 0
0.029601 ... ... 0.0013 0 0.0013 5350 0.7013 0 0.7013 ... ... 0
0.028393 ... ... 0.0013 0 0.0013 5400 0.7513 0 0.7513 ... ... 0
0.027312 ... ... 0.0013 0 0.0013 5450 0.8013 0 0.8013 ... ... 0
0.026332 ... ... 0.0013 0 0.0013 5500 0.8500 0 0.8500 ... ... 0
0.025441 ... ... 0.0013 0 0.0013 5550 0.9000 0 0.9000 ... ... 0
0.024631 ... ... 0.0013 0 0.0013 5600 0.9500 0 0.9500 ... ... 0
0.023884 ... ... 0.0013 0 0.0013 5650 1 0 1 ... ... 0
0.023196 ... ... 0.0013 0 0.0013 5700 1.0500 0 1.0500 ... ... 0
0.021973 ... ... 0.0013 0 0.0013 5800 1.1500 0 1.1500 ... ... 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.