DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3550
Expiration Date: 05/23/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.015491 ... ... 1.0888 -0.0325 1.0563 3300 0.0013 0 0.0013 ... ... 0.011242
0.015932 ... ... 1.0388 -0.0325 1.0063 3350 0.0013 0 0.0013 ... ... 0.011714
0.016407 ... ... 0.9888 -0.0325 0.9563 3400 0.0013 0 0.0013 ... ... 0.012224
0.016921 ... ... 0.9388 -0.0325 0.9063 3450 0.0013 0 0.0013 ... ... 0.012779
0.017479 ... ... 0.8888 -0.0325 0.8563 3500 0.0013 0 0.0013 ... ... 0.013383
0.01809 ... ... 0.8388 -0.0325 0.8063 3550 0.0013 0 0.0013 ... ... 0.014047
0.018762 ... ... 0.7888 -0.0325 0.7563 3600 0.0013 0 0.0013 ... ... 0.014776
0.019508 ... ... 0.7388 -0.0325 0.7063 3650 0.0013 0 0.0013 ... ... 0.015588
0.02034 ... ... 0.6888 -0.0325 0.6563 3700 0.0013 0 0.0013 ... ... 0.016493
0.021277 ... ... 0.6388 -0.0325 0.6063 3750 0.0013 0 0.0013 ... ... 0.017514
0.022346 ... ... 0.5888 -0.0325 0.5563 3800 0.0013 0 0.0013 ... ... 0.018674
0.023577 ... ... 0.5388 -0.0325 0.5063 3850 0.0013 0 0.0013 ... ... 0.020011
0.025016 ... ... 0.4888 -0.0325 0.4563 3900 0.0013 0 0.0013 ... ... 0.021569
0.026728 ... ... 0.4388 -0.0325 0.4063 3950 0.0013 0 0.0013 ... ... 0.023417
0.028807 ... ... 0.3888 -0.0325 0.3563 4000 0.0013 0 0.0013 ... ... 0.025652
0.031401 ... ... 0.3388 -0.0325 0.3063 4050 0.0013 0 0.0013 ... ... 0.028427
0.034751 ... ... 0.2888 -0.0325 0.2563 4100 0.0013 0 0.0013 ... ... 0.031991
0.056677 ... ... 0.2388 -0.0313 0.2075 4150 0.0025 0.0013 0.0013 ... ... 0.054953
0.08009 ... ... 0.1900 -0.0313 0.1588 4200 0.0050 0.0025 0.0025 ... ... 0.090491
0.133797 ... ... 0.1438 -0.0300 0.1138 4250 0.0088 0.0025 0.0063 ... ... 0.13341
0.190983 0.0738 0.0725 0.1000 -0.0263 0.0738 4300 0.0188 0.0063 0.0125 0.0200 0.0188 0.190921
0.222161 ... ... 0.0625 -0.0213 0.0413 4350 0.0375 0.0125 0.0250 0.0400 0.0375 0.222178
0.200561 ... ... 0.0350 -0.0150 0.0200 4400 0.0650 0.0175 0.0475 0.0650 0.0650 0.200602
0.141208 0.0225 0.0075 0.0188 -0.0100 0.0088 4450 0.1038 0.0225 0.0813 0.1038 0.0750 0.141565
0.09655 0.0050 0.0050 0.0100 -0.0050 0.0050 4500 0.1500 0.0275 0.1225 0.1550 0.1488 0.097432
0.059143 ... ... 0.0050 -0.0025 0.0025 4550 0.1975 0.0300 0.1675 0.2025 0.2025 0.060896
0.05237 ... ... 0.0025 0 0.0025 4600 0.2463 0.0313 0.2150 0.2175 0.2175 0.037604
0.031107 0.0013 0.0013 0.0013 0 0.0013 4650 0.2963 0.0325 0.2638 ... ... 0.034246
0.028319 ... ... 0.0013 0 0.0013 4700 0.3463 0.0325 0.3138 ... ... 0.031698
0.026098 0.0013 0.0013 0.0013 0 0.0013 4750 0.3963 0.0325 0.3638 ... ... 0.029692
0.024279 ... ... 0.0013 0 0.0013 4800 0.4463 0.0325 0.4138 ... ... 0.028069
0.022757 ... ... 0.0013 0 0.0013 4850 0.4963 0.0325 0.4638 ... ... 0.026729
0.021462 ... ... 0.0013 0 0.0013 4900 0.5463 0.0325 0.5138 ... ... 0.025603
0.020346 ... ... 0.0013 0 0.0013 4950 0.5963 0.0325 0.5638 ... ... 0.024643
0.01937 ... ... 0.0013 0 0.0013 5000 0.6463 0.0325 0.6138 ... ... 0.023817
0.018511 ... ... 0.0013 0 0.0013 5050 0.6963 0.0325 0.6638 ... ... 0.023099
0.017744 ... ... 0.0013 0 0.0013 5100 0.7463 0.0325 0.7138 ... ... 0.022467
0.017059 ... ... 0.0013 0 0.0013 5150 0.7963 0.0325 0.7638 ... ... 0.021909
0.016441 ... ... 0.0013 0 0.0013 5200 0.8463 0.0325 0.8138 ... ... 0.021414
0.015879 ... ... 0.0013 0 0.0013 5250 0.8963 0.0325 0.8638 ... ... 0.02097
0.015368 ... ... 0.0013 0 0.0013 5300 0.9463 0.0325 0.9138 ... ... 0.020571
0.014899 ... ... 0.0013 0 0.0013 5350 0.9963 0.0325 0.9638 ... ... 0.020211
0.014467 ... ... 0.0013 0 0.0013 5400 1.0463 0.0325 1.0138 ... ... 0.019886
0.014068 ... ... 0.0013 0 0.0013 5450 1.0963 0.0325 1.0638 ... ... 0.01959
0.013699 ... ... 0.0013 0 0.0013 5500 1.1463 0.0325 1.1138 ... ... 0.01932
0.013356 ... ... 0.0013 0 0.0013 5550 1.1963 0.0325 1.1638 ... ... 0.019073
0.013035 ... ... 0.0013 0 0.0013 5600 1.2463 0.0325 1.2138 ... ... 0.018847
0.012736 ... ... 0.0013 0 0.0013 5650 1.2963 0.0325 1.2638 ... ... 0.01864
0.012455 ... ... 0.0013 0 0.0013 5700 1.3463 0.0325 1.3138 ... ... 0.018449
0.012191 ... ... 0.0013 0 0.0013 5750 1.3963 0.0338 1.3625 ... ... 0.018272
0.011943 ... ... 0.0013 0 0.0013 5800 1.4463 0.0338 1.4125 ... ... 0.018109
0.011709 ... ... 0.0013 0 0.0013 5850 1.4963 0.0338 1.4625 ... ... 0.017959
0.011488 ... ... 0.0013 0 0.0013 5900 1.5450 0.0325 1.5125 ... ... 0.010417
0.011078 ... ... 0.0013 0 0.0013 6000 1.6450 0.0325 1.6125 ... ... 0.010507
0.01071 ... ... 0.0013 0 0.0013 6100 1.7450 0.0325 1.7125 ... ... 0.010597
0.010376 ... ... 0.0013 0 0.0013 6200 1.8450 0.0325 1.8125 ... ... 0.010686
0.01007 ... ... 0.0013 0 0.0013 6300 1.9450 0.0325 1.9125 ... ... 0.010774

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.