DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5975
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.019207 ... ... 1.2825 0.0163 1.2988 3300 0.0013 0 0.0013 ... ... 0.012242
0.020058 ... ... 1.1838 0.0150 1.1988 3400 0.0013 0 0.0013 ... ... 0.013143
0.020522 ... ... 1.1338 0.0150 1.1488 3450 0.0013 0 0.0013 ... ... 0.013639
0.021014 ... ... 1.0838 0.0150 1.0988 3500 0.0013 0 0.0013 ... ... 0.014171
0.02154 ... ... 1.0338 0.0150 1.0488 3550 0.0013 0 0.0013 ... ... 0.014742
0.022105 ... ... 0.9838 0.0150 0.9988 3600 0.0013 0 0.0013 ... ... 0.015357
0.022713 ... ... 0.9338 0.0150 0.9488 3650 0.0013 0 0.0013 ... ... 0.016023
0.023371 ... ... 0.8838 0.0150 0.8988 3700 0.0013 0 0.0013 ... ... 0.016746
0.024086 ... ... 0.8338 0.0150 0.8488 3750 0.0013 0 0.0013 ... ... 0.017536
0.02487 ... ... 0.7838 0.0150 0.7988 3800 0.0013 0 0.0013 ... ... 0.018402
0.025732 ... ... 0.7338 0.0150 0.7488 3850 0.0013 0 0.0013 ... ... 0.019357
0.026688 ... ... 0.6838 0.0150 0.6988 3900 0.0013 0 0.0013 ... ... 0.020421
0.027759 ... ... 0.6338 0.0150 0.6488 3950 0.0013 0 0.0013 ... ... 0.021608
0.028968 ... ... 0.5838 0.0150 0.5988 4000 0.0013 0 0.0013 ... ... 0.022951
0.030346 ... ... 0.5338 0.0150 0.5488 4050 0.0013 0 0.0013 ... ... 0.024478
0.031941 ... ... 0.4838 0.0150 0.4988 4100 0.0013 0 0.0013 ... ... 0.026242
0.033809 ... ... 0.4338 0.0150 0.4488 4150 0.0013 0 0.0013 ... ... 0.028303
0.03604 ... ... 0.3838 0.0150 0.3988 4200 0.0013 0 0.0013 ... ... 0.030754
0.038763 ... ... 0.3338 0.0150 0.3488 4250 0.0013 0 0.0013 ... ... 0.033729
0.042178 ... ... 0.2838 0.0150 0.2988 4300 0.0013 0 0.0013 ... ... 0.03744
0.043807 ... ... 0.2638 0.0150 0.2788 4320 0.0013 0 0.0013 ... ... 0.039203
0.044691 ... ... 0.2538 0.0150 0.2688 4330 0.0013 0 0.0013 ... ... 0.040156
0.045628 ... ... 0.2438 0.0150 0.2588 4340 0.0013 0 0.0013 ... ... 0.041165
0.046624 ... ... 0.2338 0.0150 0.2488 4350 0.0013 0 0.0013 ... ... 0.042237
0.047684 ... ... 0.2238 0.0150 0.2388 4360 0.0013 0 0.0013 ... ... 0.043374
0.048812 ... ... 0.2138 0.0150 0.2288 4370 0.0013 0 0.0013 ... ... 0.044583
0.050021 ... ... 0.2038 0.0150 0.2188 4380 0.0013 0 0.0013 ... ... 0.045876
0.051317 ... ... 0.1938 0.0150 0.2088 4390 0.0013 0 0.0013 ... ... 0.047262
0.052712 ... ... 0.1838 0.0150 0.1988 4400 0.0013 0 0.0013 ... ... 0.048747
0.054217 ... ... 0.1738 0.0150 0.1888 4410 0.0013 0 0.0013 ... ... 0.050349
0.055849 ... ... 0.1638 0.0150 0.1788 4420 0.0013 0 0.0013 ... ... 0.052082
0.057626 ... ... 0.1538 0.0150 0.1688 4430 0.0013 0 0.0013 ... ... 0.053962
0.059567 ... ... 0.1438 0.0150 0.1588 4440 0.0013 0 0.0013 ... ... 0.056015
0.0617 ... ... 0.1338 0.0150 0.1488 4450 0.0013 0 0.0013 ... ... 0.058265
0.064059 ... ... 0.1238 0.0150 0.1388 4460 0.0013 0 0.0013 ... ... 0.060746
0.066682 ... ... 0.1138 0.0150 0.1288 4470 0.0013 -0.0013 0.0025 ... ... 0.0635
0.069623 ... ... 0.1050 0.0138 0.1188 4480 0.0013 -0.0013 0.0025 ... ... 0.066579
0.072948 ... ... 0.0950 0.0138 0.1088 4490 0.0013 -0.0013 0.0025 0.0050 0.0050 0.070052
0.107541 ... ... 0.0863 0.0138 0.1000 4500 0.0025 -0.0013 0.0038 ... ... 0.105806
0.113136 ... ... 0.0775 0.0125 0.0900 4510 0.0025 -0.0025 0.0050 ... ... 0.111527
0.141971 ... ... 0.0688 0.0125 0.0813 4520 0.0038 -0.0025 0.0063 ... ... 0.140917
0.166982 ... ... 0.0600 0.0125 0.0725 4530 0.0050 -0.0038 0.0088 ... ... 0.166272
0.189711 ... ... 0.0525 0.0113 0.0638 4540 0.0063 -0.0038 0.0100 ... ... 0.189238
0.210938 ... ... 0.0463 0.0088 0.0550 4550 0.0075 -0.0063 0.0138 ... ... 0.210633
0.237221 ... ... 0.0400 0.0075 0.0475 4560 0.0100 -0.0075 0.0175 ... ... 0.237073
0.257973 ... ... 0.0338 0.0063 0.0400 4570 0.0125 -0.0088 0.0213 ... ... 0.25791
0.275324 ... ... 0.0275 0.0063 0.0338 4580 0.0163 -0.0088 0.0250 ... ... 0.275308
0.285436 ... ... 0.0225 0.0063 0.0288 4590 0.0213 -0.0088 0.0300 ... ... 0.285435
0.287597 0.0200 0.0200 0.0188 0.0050 0.0238 4600 0.0263 -0.0100 0.0363 ... ... 0.287597
0.282237 ... ... 0.0150 0.0038 0.0188 4610 0.0313 -0.0113 0.0425 ... ... 0.282243
0.269942 ... ... 0.0113 0.0038 0.0150 4620 0.0375 -0.0113 0.0488 ... ... 0.269973
0.249871 ... ... 0.0088 0.0025 0.0113 4630 0.0438 -0.0125 0.0563 ... ... 0.249971
0.226742 ... ... 0.0063 0.0025 0.0088 4640 0.0513 -0.0125 0.0638 ... ... 0.226959
0.196867 ... ... 0.0050 0.0013 0.0063 4650 0.0588 -0.0138 0.0725 ... ... 0.1973
0.173309 0.0025 0.0025 0.0050 0 0.0050 4660 0.0675 -0.0150 0.0825 ... ... 0.173976
0.147191 ... ... 0.0038 0 0.0038 4670 0.0763 -0.0150 0.0913 ... ... 0.148201
0.116779 ... ... 0.0038 -0.0013 0.0025 4680 0.0850 -0.0150 0.1000 ... ... 0.118343
0.110773 ... ... 0.0025 0 0.0025 4690 0.0950 -0.0150 0.1100 ... ... 0.112483
0.10554 ... ... 0.0025 0 0.0025 4700 0.1050 -0.0150 0.1200 ... ... 0.107383
0.069953 ... ... 0.0025 -0.0013 0.0013 4710 0.1138 -0.0150 0.1288 ... ... 0.072998
0.066751 ... ... 0.0013 0 0.0013 4720 0.1238 -0.0150 0.1388 ... ... 0.069948
0.063902 ... ... 0.0013 0 0.0013 4730 0.1338 -0.0150 0.1488 ... ... 0.067245
0.061347 ... ... 0.0013 0 0.0013 4740 0.1438 -0.0150 0.1588 ... ... 0.064828
0.05904 ... ... 0.0013 0 0.0013 4750 0.1538 -0.0150 0.1688 ... ... 0.062652
0.056943 ... ... 0.0013 0 0.0013 4760 0.1638 -0.0150 0.1788 ... ... 0.060682
0.05503 ... ... 0.0013 0 0.0013 4770 0.1738 -0.0150 0.1888 ... ... 0.058888
0.053272 ... ... 0.0013 0 0.0013 4780 0.1838 -0.0150 0.1988 ... ... 0.057245
0.051651 ... ... 0.0013 0 0.0013 4790 0.1938 -0.0150 0.2088 ... ... 0.055737
0.050154 ... ... 0.0013 0 0.0013 4800 0.2038 -0.0150 0.2188 ... ... 0.054345
0.048761 ... ... 0.0013 0 0.0013 4810 0.2138 -0.0150 0.2288 ... ... 0.053055
0.047463 ... ... 0.0013 0 0.0013 4820 0.2238 -0.0150 0.2388 ... ... 0.051858
0.046252 ... ... 0.0013 0 0.0013 4830 0.2338 -0.0150 0.2488 ... ... 0.050743
0.045117 ... ... 0.0013 0 0.0013 4840 0.2438 -0.0150 0.2588 ... ... 0.049702
0.044049 ... ... 0.0013 0 0.0013 4850 0.2538 -0.0150 0.2688 ... ... 0.048725
0.039549 ... ... 0.0013 0 0.0013 4900 0.3038 -0.0150 0.3188 ... ... 0.044644
0.036069 ... ... 0.0013 0 0.0013 4950 0.3538 -0.0150 0.3688 ... ... 0.041534
0.033284 ... ... 0.0013 0 0.0013 5000 0.4038 -0.0150 0.4188 ... ... 0.03908
0.030995 ... ... 0.0013 0 0.0013 5050 0.4538 -0.0150 0.4688 ... ... 0.037094
0.029073 ... ... 0.0013 0 0.0013 5100 0.5038 -0.0150 0.5188 ... ... 0.035453
0.027436 ... ... 0.0013 0 0.0013 5150 0.5538 -0.0150 0.5688 ... ... 0.034074
0.02602 ... ... 0.0013 0 0.0013 5200 0.6038 -0.0150 0.6188 ... ... 0.032901
0.024781 ... ... 0.0013 0 0.0013 5250 0.6538 -0.0150 0.6688 ... ... 0.03189
0.023688 ... ... 0.0013 0 0.0013 5300 0.7038 -0.0150 0.7188 ... ... 0.031012
0.022712 ... ... 0.0013 0 0.0013 5350 0.7538 -0.0150 0.7688 ... ... 0.030243
0.021839 ... ... 0.0013 0 0.0013 5400 0.8038 -0.0150 0.8188 ... ... 0.029564
0.02105 ... ... 0.0013 0 0.0013 5450 0.8538 -0.0150 0.8688 ... ... 0.02896
0.020332 ... ... 0.0013 0 0.0013 5500 0.9038 -0.0150 0.9188 ... ... 0.028422
0.01968 ... ... 0.0013 0 0.0013 5550 0.9538 -0.0150 0.9688 ... ... 0.027941
0.019079 ... ... 0.0013 0 0.0013 5600 1.0038 -0.0150 1.0188 ... ... 0.027507
0.018526 ... ... 0.0013 0 0.0013 5650 1.0538 -0.0150 1.0688 ... ... 0.027115
0.018016 ... ... 0.0013 0 0.0013 5700 1.1038 -0.0150 1.1188 ... ... 0.026759
0.017543 ... ... 0.0013 0 0.0013 5750 1.1538 -0.0150 1.1688 ... ... 0.026436
0.017103 ... ... 0.0013 0 0.0013 5800 1.2038 -0.0150 1.2188 ... ... 0.026142

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.