DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6400
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.0174 ... ... 1.2988 0.0425 1.3413 3300 0.0013 0 0.0013 ... ... 0.011335
0.018172 ... ... 1.1988 0.0425 1.2413 3400 0.0013 0 0.0013 ... ... 0.012149
0.018592 ... ... 1.1488 0.0425 1.1913 3450 0.0013 0 0.0013 ... ... 0.012594
0.019038 ... ... 1.0988 0.0425 1.1413 3500 0.0013 0 0.0013 ... ... 0.013071
0.019513 ... ... 1.0488 0.0425 1.0913 3550 0.0013 0 0.0013 ... ... 0.013582
0.02002 ... ... 0.9988 0.0425 1.0413 3600 0.0013 0 0.0013 ... ... 0.014131
0.020565 ... ... 0.9488 0.0425 0.9913 3650 0.0013 0 0.0013 ... ... 0.014723
0.021152 ... ... 0.8988 0.0425 0.9413 3700 0.0013 0 0.0013 ... ... 0.015364
0.02179 ... ... 0.8488 0.0425 0.8913 3750 0.0013 0 0.0013 ... ... 0.01606
0.022483 ... ... 0.7988 0.0425 0.8413 3800 0.0013 0 0.0013 ... ... 0.016822
0.023244 ... ... 0.7488 0.0425 0.7913 3850 0.0013 0 0.0013 ... ... 0.017658
0.024083 ... ... 0.6988 0.0425 0.7413 3900 0.0013 0 0.0013 ... ... 0.018581
0.025015 ... ... 0.6488 0.0425 0.6913 3950 0.0013 0 0.0013 ... ... 0.019609
0.026059 ... ... 0.5988 0.0425 0.6413 4000 0.0013 0 0.0013 ... ... 0.020758
0.027241 ... ... 0.5488 0.0425 0.5913 4050 0.0013 0 0.0013 ... ... 0.022059
0.028591 ... ... 0.4988 0.0425 0.5413 4100 0.0013 0 0.0013 ... ... 0.023543
0.030155 ... ... 0.4488 0.0425 0.4913 4150 0.0013 0 0.0013 ... ... 0.025258
0.031993 ... ... 0.3988 0.0425 0.4413 4200 0.0013 0 0.0013 ... ... 0.027268
0.034194 ... ... 0.3488 0.0425 0.3913 4250 0.0013 0 0.0013 ... ... 0.029665
0.03689 ... ... 0.2988 0.0425 0.3413 4300 0.0013 0 0.0013 ... ... 0.032586
0.038148 ... ... 0.2788 0.0425 0.3213 4320 0.0013 0 0.0013 ... ... 0.033946
0.038824 ... ... 0.2688 0.0425 0.3113 4330 0.0013 0 0.0013 ... ... 0.034674
0.039536 ... ... 0.2588 0.0425 0.3013 4340 0.0013 0 0.0013 ... ... 0.03544
0.040286 ... ... 0.2488 0.0425 0.2913 4350 0.0013 0 0.0013 ... ... 0.036246
0.041077 ... ... 0.2388 0.0425 0.2813 4360 0.0013 0 0.0013 ... ... 0.037096
0.041912 ... ... 0.2288 0.0425 0.2713 4370 0.0013 0 0.0013 ... ... 0.03799
0.042796 ... ... 0.2188 0.0425 0.2613 4380 0.0013 0 0.0013 ... ... 0.038936
0.043735 ... ... 0.2088 0.0425 0.2513 4390 0.0013 0 0.0013 ... ... 0.039941
0.044735 ... ... 0.1988 0.0425 0.2413 4400 0.0013 0 0.0013 ... ... 0.041007
0.045798 ... ... 0.1888 0.0425 0.2313 4410 0.0013 0 0.0013 ... ... 0.042139
0.046935 ... ... 0.1788 0.0425 0.2213 4420 0.0013 0 0.0013 ... ... 0.043348
0.048154 ... ... 0.1688 0.0425 0.2113 4430 0.0013 0 0.0013 ... ... 0.044644
0.049465 ... ... 0.1588 0.0425 0.2013 4440 0.0013 0 0.0013 ... ... 0.046032
0.050878 ... ... 0.1488 0.0425 0.1913 4450 0.0013 0 0.0013 ... ... 0.047527
0.052407 ... ... 0.1388 0.0425 0.1813 4460 0.0013 0 0.0013 ... ... 0.049144
0.05407 ... ... 0.1288 0.0425 0.1713 4470 0.0013 0 0.0013 ... ... 0.050896
0.055885 ... ... 0.1188 0.0425 0.1613 4480 0.0013 0 0.0013 ... ... 0.052805
0.057877 ... ... 0.1088 0.0425 0.1513 4490 0.0013 0 0.0013 ... ... 0.054897
0.060075 ... ... 0.1000 0.0413 0.1413 4500 0.0013 -0.0013 0.0025 ... ... 0.057199
0.062515 ... ... 0.0900 0.0413 0.1313 4510 0.0013 -0.0013 0.0025 ... ... 0.05975
0.065244 ... ... 0.0813 0.0400 0.1213 4520 0.0013 -0.0025 0.0038 ... ... 0.062597
0.068324 ... ... 0.0725 0.0388 0.1113 4530 0.0013 -0.0038 0.0050 ... ... 0.065801
0.071829 ... ... 0.0638 0.0375 0.1013 4540 0.0013 -0.0050 0.0063 ... ... 0.069441
0.075868 ... ... 0.0550 0.0363 0.0913 4550 0.0013 -0.0063 0.0075 ... ... 0.073626
0.080591 ... ... 0.0475 0.0338 0.0813 4560 0.0013 -0.0088 0.0100 ... ... 0.078501
0.118968 ... ... 0.0400 0.0325 0.0725 4570 0.0025 -0.0100 0.0125 ... ... 0.117802
0.149428 ... ... 0.0338 0.0300 0.0638 4580 0.0038 -0.0125 0.0163 ... ... 0.148712
0.188291 ... ... 0.0288 0.0275 0.0563 4590 0.0063 -0.0150 0.0213 ... ... 0.187944
0.209522 ... ... 0.0238 0.0238 0.0475 4600 0.0075 -0.0188 0.0263 0.0163 0.0163 0.209313
0.234856 ... ... 0.0188 0.0213 0.0400 4610 0.0100 -0.0213 0.0313 ... ... 0.234766
0.256394 ... ... 0.0150 0.0188 0.0338 4620 0.0138 -0.0238 0.0375 ... ... 0.256369
0.269134 0.0163 0.0163 0.0113 0.0163 0.0275 4630 0.0175 -0.0263 0.0438 ... ... 0.269131
0.273825 ... ... 0.0088 0.0125 0.0213 4640 0.0213 -0.0300 0.0513 ... ... 0.273825
0.269711 ... ... 0.0063 0.0113 0.0175 4650 0.0275 -0.0313 0.0588 ... ... 0.269715
0.257476 ... ... 0.0050 0.0088 0.0138 4660 0.0338 -0.0338 0.0675 ... ... 0.257501
0.240604 ... ... 0.0038 0.0075 0.0113 4670 0.0413 -0.0350 0.0763 ... ... 0.240679
0.218581 ... ... 0.0025 0.0063 0.0088 4680 0.0488 -0.0363 0.0850 ... ... 0.218752
0.18998 ... ... 0.0025 0.0038 0.0063 4690 0.0563 -0.0388 0.0950 ... ... 0.190331
0.167212 ... ... 0.0025 0.0025 0.0050 4700 0.0650 -0.0400 0.1050 ... ... 0.167759
0.142004 ... ... 0.0013 0.0025 0.0038 4710 0.0738 -0.0400 0.1138 ... ... 0.142841
0.112677 ... ... 0.0013 0.0013 0.0025 4720 0.0825 -0.0413 0.1238 ... ... 0.113992
0.106753 ... ... 0.0013 0.0013 0.0025 4730 0.0925 -0.0413 0.1338 ... ... 0.108192
0.070954 ... ... 0.0013 0 0.0013 4740 0.1013 -0.0425 0.1438 ... ... 0.073394
0.067379 ... ... 0.0013 0 0.0013 4750 0.1113 -0.0425 0.1538 ... ... 0.069963
0.064237 ... ... 0.0013 0 0.0013 4760 0.1213 -0.0425 0.1638 ... ... 0.066954
0.061448 ... ... 0.0013 0 0.0013 4770 0.1313 -0.0425 0.1738 ... ... 0.064292
0.058951 ... ... 0.0013 0 0.0013 4780 0.1413 -0.0425 0.1838 ... ... 0.061915
0.056701 ... ... 0.0013 0 0.0013 4790 0.1513 -0.0425 0.1938 ... ... 0.059779
0.054658 ... ... 0.0013 0 0.0013 4800 0.1613 -0.0425 0.2038 ... ... 0.057847
0.052796 ... ... 0.0013 0 0.0013 4810 0.1713 -0.0425 0.2138 ... ... 0.056089
0.051088 ... ... 0.0013 0 0.0013 4820 0.1813 -0.0425 0.2238 ... ... 0.054481
0.049514 ... ... 0.0013 0 0.0013 4830 0.1913 -0.0425 0.2338 ... ... 0.053005
0.048061 ... ... 0.0013 0 0.0013 4840 0.2013 -0.0425 0.2438 ... ... 0.051645
0.046712 ... ... 0.0013 0 0.0013 4850 0.2113 -0.0425 0.2538 ... ... 0.050385
0.041182 ... ... 0.0013 0 0.0013 4900 0.2613 -0.0425 0.3038 ... ... 0.045265
0.037072 ... ... 0.0013 0 0.0013 4950 0.3113 -0.0425 0.3538 ... ... 0.041511
0.033876 ... ... 0.0013 0 0.0013 5000 0.3613 -0.0425 0.4038 ... ... 0.03863
0.031306 ... ... 0.0013 0 0.0013 5050 0.4113 -0.0425 0.4538 ... ... 0.036344
0.029187 ... ... 0.0013 0 0.0013 5100 0.4613 -0.0425 0.5038 ... ... 0.034484
0.027403 ... ... 0.0013 0 0.0013 5150 0.5113 -0.0425 0.5538 ... ... 0.032941
0.025879 ... ... 0.0013 0 0.0013 5200 0.5613 -0.0425 0.6038 ... ... 0.03164
0.024559 ... ... 0.0013 0 0.0013 5250 0.6113 -0.0425 0.6538 ... ... 0.03053
0.023402 ... ... 0.0013 0 0.0013 5300 0.6613 -0.0425 0.7038 ... ... 0.02957
0.022381 ... ... 0.0013 0 0.0013 5350 0.7113 -0.0425 0.7538 ... ... 0.028734
0.021467 ... ... 0.0013 0 0.0013 5400 0.7613 -0.0425 0.8038 ... ... 0.028
0.02065 ... ... 0.0013 0 0.0013 5450 0.8113 -0.0425 0.8538 ... ... 0.027349
0.019909 ... ... 0.0013 0 0.0013 5500 0.8613 -0.0425 0.9038 ... ... 0.026771
0.019235 ... ... 0.0013 0 0.0013 5550 0.9113 -0.0425 0.9538 ... ... 0.026255
0.018623 ... ... 0.0013 0 0.0013 5600 0.9613 -0.0425 1.0038 ... ... 0.025789
0.018058 ... ... 0.0013 0 0.0013 5650 1.0113 -0.0425 1.0538 ... ... 0.025369
0.017538 ... ... 0.0013 0 0.0013 5700 1.0613 -0.0425 1.1038 ... ... 0.024989
0.017059 ... ... 0.0013 0 0.0013 5750 1.1113 -0.0425 1.1538 ... ... 0.024644
0.016613 ... ... 0.0013 0 0.0013 5800 1.1613 -0.0425 1.2038 ... ... 0.02433

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.