DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6625
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.01561 ... ... 1.3900 -0.0275 1.3625 3300 0.0013 0 0.0013 ... ... 0.013167
0.015838 ... ... 1.2900 -0.0275 1.2625 3400 0.0013 0 0.0013 ... ... 0.0141
0.016064 ... ... 1.1900 -0.0275 1.1625 3500 0.0013 0 0.0013 ... ... 0.015154
0.016287 ... ... 1.0900 -0.0275 1.0625 3600 0.0013 0 0.0013 ... ... 0.016363
0.016397 ... ... 1.0400 -0.0275 1.0125 3650 0.0013 0 0.0013 ... ... 0.017036
0.027437 ... ... 0.9900 -0.0263 0.9638 3700 0.0013 0 0.0013 ... ... 0.017764
0.028142 ... ... 0.9400 -0.0263 0.9138 3750 0.0013 0 0.0013 ... ... 0.018554
0.028907 ... ... 0.8900 -0.0263 0.8638 3800 0.0013 0 0.0013 ... ... 0.019415
0.029741 ... ... 0.8400 -0.0263 0.8138 3850 0.0013 0 0.0013 ... ... 0.02036
0.030657 ... ... 0.7900 -0.0263 0.7638 3900 0.0013 0 0.0013 ... ... 0.021397
0.031671 ... ... 0.7413 -0.0275 0.7138 3950 0.0013 0 0.0013 ... ... 0.02255
0.032799 ... ... 0.6913 -0.0275 0.6638 4000 0.0013 0 0.0013 ... ... 0.023836
0.034069 ... ... 0.6413 -0.0275 0.6138 4050 0.0013 0 0.0013 ... ... 0.025284
0.035515 ... ... 0.5913 -0.0275 0.5638 4100 0.0013 0 0.0013 ... ... 0.026929
0.037176 ... ... 0.5413 -0.0275 0.5138 4150 0.0013 0 0.0013 ... ... 0.02882
0.039117 ... ... 0.4913 -0.0275 0.4638 4200 0.0013 0 0.0013 ... ... 0.031019
0.041421 ... ... 0.4413 -0.0275 0.4138 4250 0.0013 0 0.0013 ... ... 0.033621
0.04361 ... ... 0.4013 -0.0275 0.3738 4290 0.0013 0 0.0013 ... ... 0.03608
0.044215 ... ... 0.3913 -0.0275 0.3638 4300 0.0013 0 0.0013 ... ... 0.036759
0.044848 ... ... 0.3813 -0.0275 0.3538 4310 0.0013 0 0.0013 ... ... 0.037468
0.04551 ... ... 0.3713 -0.0275 0.3438 4320 0.0013 0 0.0013 ... ... 0.038208
0.046204 ... ... 0.3613 -0.0275 0.3338 4330 0.0013 0 0.0013 ... ... 0.038982
0.046931 ... ... 0.3513 -0.0275 0.3238 4340 0.0013 0 0.0013 ... ... 0.039791
0.047695 ... ... 0.3413 -0.0275 0.3138 4350 0.0013 0 0.0013 ... ... 0.040638
0.048497 ... ... 0.3313 -0.0275 0.3038 4360 0.0013 0 0.0013 ... ... 0.04153
0.049341 ... ... 0.3213 -0.0275 0.2938 4370 0.0013 0 0.0013 ... ... 0.042467
0.050233 ... ... 0.3113 -0.0275 0.2838 4380 0.0013 0 0.0013 ... ... 0.043455
0.051176 ... ... 0.3013 -0.0275 0.2738 4390 0.0013 0 0.0013 ... ... 0.044495
0.052174 ... ... 0.2913 -0.0275 0.2638 4400 0.0013 0 0.0013 ... ... 0.045593
0.053234 ... ... 0.2813 -0.0275 0.2538 4410 0.0013 0 0.0013 ... ... 0.046759
0.054359 ... ... 0.2713 -0.0275 0.2438 4420 0.0013 0 0.0013 ... ... 0.047996
0.055559 ... ... 0.2613 -0.0275 0.2338 4430 0.0013 0 0.0013 ... ... 0.04931
0.056842 ... ... 0.2513 -0.0275 0.2238 4440 0.0013 0 0.0013 ... ... 0.05071
0.058217 ... ... 0.2413 -0.0275 0.2138 4450 0.0013 0 0.0013 ... ... 0.05221
0.059694 ... ... 0.2313 -0.0275 0.2038 4460 0.0013 0 0.0013 ... ... 0.053818
0.061286 ... ... 0.2213 -0.0275 0.1938 4470 0.0013 0 0.0013 ... ... 0.055545
0.063011 ... ... 0.2113 -0.0275 0.1838 4480 0.0013 0 0.0013 ... ... 0.057412
0.091658 ... ... 0.2013 -0.0263 0.1750 4490 0.0025 0.0013 0.0013 ... ... 0.087946
0.094479 ... ... 0.1925 -0.0275 0.1650 4500 0.0025 0 0.0025 ... ... 0.090896
0.097547 ... ... 0.1825 -0.0275 0.1550 4510 0.0038 0.0013 0.0025 ... ... 0.115542
0.122023 ... ... 0.1725 -0.0263 0.1463 4520 0.0038 0 0.0038 ... ... 0.11952
0.126244 ... ... 0.1638 -0.0275 0.1363 4530 0.0038 0 0.0038 ... ... 0.123866
0.148106 ... ... 0.1538 -0.0263 0.1275 4540 0.0050 0 0.0050 ... ... 0.14632
0.153572 ... ... 0.1450 -0.0275 0.1175 4550 0.0050 0 0.0050 ... ... 0.151905
0.173999 ... ... 0.1363 -0.0275 0.1088 4560 0.0063 0 0.0063 ... ... 0.172741
0.192888 ... ... 0.1275 -0.0275 0.1000 4570 0.0075 0 0.0075 ... ... 0.191935
0.210675 ... ... 0.1188 -0.0275 0.0913 4580 0.0088 0 0.0088 ... ... 0.209956
0.234875 ... ... 0.1100 -0.0263 0.0838 4590 0.0113 0.0013 0.0100 ... ... 0.234416
0.249987 ... ... 0.1013 -0.0263 0.0750 4600 0.0125 0.0013 0.0113 ... ... 0.249657
0.268909 ... ... 0.0925 -0.0250 0.0675 4610 0.0163 0.0038 0.0125 ... ... 0.272501
0.287638 ... ... 0.0850 -0.0238 0.0613 4620 0.0188 0.0038 0.0150 ... ... 0.28754
0.301779 ... ... 0.0775 -0.0225 0.0550 4630 0.0225 0.0050 0.0175 ... ... 0.301736
0.312131 ... ... 0.0700 -0.0213 0.0488 4640 0.0263 0.0063 0.0200 ... ... 0.312117
0.319 ... ... 0.0625 -0.0200 0.0425 4650 0.0300 0.0075 0.0225 ... ... 0.318997
0.322299 ... ... 0.0563 -0.0200 0.0363 4660 0.0350 0.0088 0.0263 ... ... 0.322307
0.321592 ... ... 0.0500 -0.0188 0.0313 4670 0.0388 0.0088 0.0300 ... ... 0.321593
0.316967 ... ... 0.0438 -0.0163 0.0275 4680 0.0450 0.0113 0.0338 ... ... 0.316974
0.307563 ... ... 0.0388 -0.0163 0.0225 4690 0.0500 0.0113 0.0388 ... ... 0.307593
0.296566 ... ... 0.0338 -0.0138 0.0200 4700 0.0575 0.0138 0.0438 ... ... 0.296636
0.279992 ... ... 0.0300 -0.0138 0.0163 4710 0.0638 0.0138 0.0500 ... ... 0.280142
0.262791 ... ... 0.0263 -0.0125 0.0138 4720 0.0713 0.0163 0.0550 ... ... 0.26305
0.242365 ... ... 0.0225 -0.0113 0.0113 4730 0.0788 0.0163 0.0625 ... ... 0.24279
0.226495 ... ... 0.0200 -0.0100 0.0100 4740 0.0875 0.0188 0.0688 ... ... 0.227078
0.209871 ... ... 0.0175 -0.0088 0.0088 4750 0.0963 0.0200 0.0763 ... ... 0.210652
0.192294 ... ... 0.0150 -0.0075 0.0075 4760 0.1050 0.0200 0.0850 ... ... 0.193323
0.173448 ... ... 0.0125 -0.0063 0.0063 4770 0.1138 0.0213 0.0925 ... ... 0.174795
0.152847 ... ... 0.0113 -0.0063 0.0050 4780 0.1225 0.0213 0.1013 ... ... 0.154621
0.147712 ... ... 0.0100 -0.0050 0.0050 4790 0.1325 0.0225 0.1100 ... ... 0.149606
0.125284 ... ... 0.0088 -0.0050 0.0038 4800 0.1413 0.0225 0.1188 ... ... 0.1278
0.121268 ... ... 0.0075 -0.0038 0.0038 4810 0.1513 0.0238 0.1275 ... ... 0.123913
0.11758 ... ... 0.0063 -0.0025 0.0038 4820 0.1600 0.0238 0.1363 ... ... 0.099278
0.092662 ... ... 0.0050 -0.0025 0.0025 4830 0.1700 0.0250 0.1450 ... ... 0.096445
0.089918 ... ... 0.0050 -0.0025 0.0025 4840 0.1800 0.0250 0.1550 ... ... 0.093838
0.087379 ... ... 0.0038 -0.0013 0.0025 4850 0.1900 0.0263 0.1638 ... ... 0.091435
0.085022 ... ... ... ... 0.0025 4860 0.1988 ... ... ... ... 0.063093
0.055414 ... ... ... ... 0.0013 4870 0.2088 ... ... ... ... 0.061626
0.053906 ... ... ... ... 0.0013 4880 0.2188 ... ... ... ... 0.060266
0.0525 ... ... ... ... 0.0013 4890 0.2288 ... ... ... ... 0.059001
0.051187 ... ... 0.0013 0 0.0013 4900 0.2388 0.0275 0.2113 ... ... 0.057823
0.049953 ... ... ... ... 0.0013 4910 0.2488 ... ... ... ... 0.056723
0.048791 ... ... ... ... 0.0013 4920 0.2588 ... ... ... ... 0.055692
0.04569 ... ... 0.0013 0 0.0013 4950 0.2888 0.0275 0.2613 ... ... 0.052951
0.041493 ... ... 0.0013 0 0.0013 5000 0.3388 0.0275 0.3113 ... ... 0.049301
0.038164 ... ... 0.0013 0 0.0013 5050 0.3888 0.0275 0.3613 ... ... 0.04646
0.035446 ... ... 0.0013 0 0.0013 5100 0.4388 0.0275 0.4113 ... ... 0.044184
0.03318 ... ... 0.0013 0 0.0013 5150 0.4888 0.0275 0.4613 ... ... 0.042322
0.031256 ... ... 0.0013 0 0.0013 5200 0.5388 0.0275 0.5113 ... ... 0.040771
0.0296 ... ... 0.0013 0 0.0013 5250 0.5888 0.0275 0.5613 ... ... 0.039461
0.028154 ... ... 0.0013 0 0.0013 5300 0.6388 0.0275 0.6113 ... ... 0.038341
0.026883 ... ... 0.0013 0 0.0013 5350 0.6888 0.0275 0.6613 ... ... 0.037375
0.025752 ... ... 0.0013 0 0.0013 5400 0.7388 0.0275 0.7113 ... ... 0.036534
0.024741 ... ... 0.0013 0 0.0013 5450 0.7888 0.0275 0.7613 ... ... 0.035796
0.023829 ... ... 0.0013 0 0.0013 5500 0.8388 0.0288 0.8100 ... ... 0.035146
0.023 ... ... 0.0013 0 0.0013 5550 0.8888 0.0288 0.8600 ... ... 0.03457
0.022248 ... ... 0.0013 0 0.0013 5600 0.9388 0.0288 0.9100 ... ... 0.034057
0.021559 ... ... 0.0013 0 0.0013 5650 0.9888 0.0288 0.9600 ... ... 0.033597
0.020923 ... ... 0.0013 0 0.0013 5700 1.0375 0.0275 1.0100 ... ... 0.020482
0.019795 ... ... 0.0013 0 0.0013 5800 1.1375 0.0275 1.1100 ... ... 0.020664
0.018819 ... ... 0.0013 0 0.0013 5900 1.2375 0.0275 1.2100 ... ... 0.020845
0.017968 ... ... 0.0013 0 0.0013 6000 1.3375 0.0275 1.3100 ... ... 0.021025
0.017217 ... ... 0.0013 0 0.0013 6100 1.4375 0.0275 1.4100 ... ... 0.021203
0.01655 ... ... 0.0013 0 0.0013 6200 1.5375 0.0275 1.5100 ... ... 0.02138
0.015949 ... ... 0.0013 0 0.0013 6300 1.6375 0.0275 1.6100 ... ... 0.021556

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.