DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6525
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.467264 ... ... 1.3300 0.0150 1.3450 3300 0.0025 0 0.0025 ... ... 0.109517
0.4695 ... ... 1.2300 0.0150 1.2450 3400 0.0038 0 0.0038 ... ... 0.152876
0.470491 ... ... 1.1300 0.0150 1.1450 3500 0.0038 0 0.0038 ... ... 0.163629
0.469889 ... ... 1.0300 0.0150 1.0450 3600 0.0063 0 0.0063 ... ... 0.241528
0.468835 ... ... 0.9800 0.0150 0.9950 3650 0.0063 0 0.0063 ... ... 0.250424
0.467167 ... ... 0.9300 0.0150 0.9450 3700 0.0075 0 0.0075 ... ... 0.289517
0.482184 ... ... 0.8813 0.0150 0.8963 3750 0.0088 -0.0013 0.0100 ... ... 0.328548
0.480377 ... ... 0.8325 0.0138 0.8463 3800 0.0113 0 0.0113 ... ... 0.392426
0.515615 ... ... 0.7838 0.0150 0.7988 3850 0.0138 0 0.0138 ... ... 0.453648
0.55238 ... ... 0.7363 0.0150 0.7513 3900 0.0163 0 0.0163 ... ... 0.513466
0.590905 ... ... 0.6900 0.0138 0.7038 3950 0.0200 0 0.0200 ... ... 0.590421
0.663735 ... ... 0.6450 0.0138 0.6588 4000 0.0238 -0.0013 0.0250 ... ... 0.664376
0.735043 ... ... 0.6013 0.0125 0.6138 4050 0.0288 -0.0025 0.0313 ... ... 0.750205
0.830091 ... ... 0.5588 0.0125 0.5713 4100 0.0363 -0.0025 0.0388 ... ... 0.854803
0.929195 ... ... 0.5188 0.0113 0.5300 4150 0.0450 -0.0025 0.0475 ... ... 0.959247
1.036833 ... ... 0.4800 0.0113 0.4913 4200 0.0550 -0.0038 0.0588 ... ... 1.061075
1.144991 ... ... 0.4438 0.0113 0.4550 4250 0.0675 -0.0038 0.0713 ... ... 1.163692
1.243362 ... ... 0.4088 0.0113 0.4200 4300 0.0825 -0.0038 0.0863 ... ... 1.261352
1.33449 ... ... 0.3775 0.0100 0.3875 4350 0.0988 -0.0050 0.1038 ... ... 1.347299
1.414914 ... ... 0.3475 0.0100 0.3575 4400 0.1175 -0.0050 0.1225 ... ... 1.423438
1.481342 ... ... 0.3200 0.0088 0.3288 4450 0.1375 -0.0063 0.1438 ... ... 1.486604
1.535055 ... ... 0.2950 0.0075 0.3025 4500 0.1613 -0.0063 0.1675 ... ... 1.538409
1.575386 ... ... 0.2713 0.0075 0.2788 4550 0.1850 -0.0075 0.1925 ... ... 1.576492
1.602478 ... ... 0.2488 0.0075 0.2563 4600 0.2113 -0.0075 0.2188 ... ... 1.602623
1.617413 ... ... 0.2275 0.0075 0.2350 4650 0.2400 -0.0075 0.2475 ... ... 1.617195
1.621138 ... ... 0.2088 0.0063 0.2150 4700 0.2688 -0.0088 0.2775 ... ... 1.62121
1.614537 ... ... 0.1900 0.0063 0.1963 4750 0.2988 -0.0088 0.3075 ... ... 1.615527
1.598483 ... ... 0.1738 0.0050 0.1788 4800 0.3313 -0.0088 0.3400 ... ... 1.601358
1.573883 ... ... 0.1575 0.0050 0.1625 4850 0.3638 -0.0088 0.3725 ... ... 1.579122
1.541702 ... ... 0.1438 0.0038 0.1475 4900 0.3975 -0.0100 0.4075 ... ... 1.549901
1.504675 ... ... 0.1300 0.0050 0.1350 4950 0.4338 -0.0100 0.4438 ... ... 1.516188
1.461172 ... ... 0.1188 0.0038 0.1225 5000 0.4700 -0.0100 0.4800 ... ... 1.476614
1.413656 ... ... 0.1075 0.0038 0.1113 5050 0.5088 -0.0100 0.5188 ... ... 1.435886
1.366949 ... ... 0.0988 0.0038 0.1025 5100 0.5475 -0.0113 0.5588 ... ... 1.390946
1.316393 ... ... 0.0900 0.0038 0.0938 5150 0.5888 -0.0113 0.6000 ... ... 1.348589
1.266362 ... ... 0.0825 0.0038 0.0863 5200 0.6300 -0.0113 0.6413 ... ... 1.303809
1.218484 ... ... 0.0763 0.0038 0.0800 5250 0.6725 -0.0125 0.6850 ... ... 1.260963
1.168519 ... ... 0.0713 0.0025 0.0738 5300 0.7163 -0.0125 0.7288 ... ... 1.221406
1.116211 ... ... 0.0663 0.0013 0.0675 5350 0.7600 -0.0125 0.7725 ... ... 1.181058
1.068527 ... ... 0.0600 0.0025 0.0625 5400 0.8038 -0.0125 0.8163 ... ... 1.139823
1.019301 ... ... 0.0550 0.0025 0.0575 5450 0.8475 -0.0125 0.8600 ... ... 1.097581
0.968262 ... ... 0.0500 0.0025 0.0525 5500 0.8925 -0.0125 0.9050 ... ... 1.060994
0.915075 ... ... 0.0450 0.0025 0.0475 5550 0.9363 -0.0125 0.9488 ... ... 1.01685
0.859316 ... ... 0.0400 0.0025 0.0425 5600 0.9813 -0.0138 0.9950 ... ... 0.979078
0.811932 ... ... 0.0375 0.0013 0.0388 5650 1.0275 -0.0138 1.0413 ... ... 0.94894
0.77505 ... ... 0.0338 0.0025 0.0363 5700 1.0750 -0.0125 1.0875 ... ... 0.92733
0.700296 ... ... 0.0300 0.0013 0.0313 5800 1.1688 -0.0138 1.1825 ... ... 0.877225

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.