DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5825
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.011506 ... ... 1.2825 0 1.2825 3300 0.0013 0 0.0013 ... ... 0.012322
0.020117 ... ... 1.1838 0 1.1838 3400 0.0013 0 0.0013 ... ... 0.013237
0.020588 ... ... 1.1338 0 1.1338 3450 0.0013 0 0.0013 ... ... 0.013742
0.021089 ... ... 1.0838 0 1.0838 3500 0.0013 0 0.0013 ... ... 0.014284
0.021625 ... ... 1.0338 0 1.0338 3550 0.0013 0 0.0013 ... ... 0.014866
0.0222 ... ... 0.9838 0 0.9838 3600 0.0013 0 0.0013 ... ... 0.015493
0.022821 ... ... 0.9338 0 0.9338 3650 0.0013 0 0.0013 ... ... 0.016174
0.023493 ... ... 0.8838 0 0.8838 3700 0.0013 0 0.0013 ... ... 0.016913
0.024226 ... ... 0.8338 0 0.8338 3750 0.0013 0 0.0013 ... ... 0.017723
0.025029 ... ... 0.7838 0 0.7838 3800 0.0013 0 0.0013 ... ... 0.018611
0.025916 ... ... 0.7338 0 0.7338 3850 0.0013 0 0.0013 ... ... 0.019594
0.026901 ... ... 0.6838 0 0.6838 3900 0.0013 0 0.0013 ... ... 0.020689
0.028007 ... ... 0.6338 0 0.6338 3950 0.0013 0 0.0013 ... ... 0.021915
0.029259 ... ... 0.5838 0 0.5838 4000 0.0013 0 0.0013 ... ... 0.023306
0.030692 ... ... 0.5338 0 0.5338 4050 0.0013 0 0.0013 ... ... 0.024893
0.032357 ... ... 0.4838 0 0.4838 4100 0.0013 0 0.0013 ... ... 0.026732
0.034317 ... ... 0.4338 0 0.4338 4150 0.0013 0 0.0013 ... ... 0.028892
0.036672 ... ... 0.3838 0 0.3838 4200 0.0013 0 0.0013 ... ... 0.031476
0.039567 ... ... 0.3338 0 0.3338 4250 0.0013 0 0.0013 ... ... 0.034636
0.043237 ... ... 0.2838 0 0.2838 4300 0.0013 0 0.0013 ... ... 0.038615
0.045001 ... ... 0.2638 0 0.2638 4320 0.0013 0 0.0013 ... ... 0.040516
0.045964 ... ... 0.2538 0 0.2538 4330 0.0013 0 0.0013 ... ... 0.041553
0.046988 ... ... 0.2438 0 0.2438 4340 0.0013 0 0.0013 ... ... 0.042654
0.048077 ... ... 0.2338 0 0.2338 4350 0.0013 0 0.0013 ... ... 0.043822
0.04924 ... ... 0.2238 0 0.2238 4360 0.0013 0 0.0013 ... ... 0.045067
0.050488 ... ... 0.2138 0 0.2138 4370 0.0013 0 0.0013 ... ... 0.046402
0.051829 ... ... 0.2038 0 0.2038 4380 0.0013 0 0.0013 ... ... 0.047831
0.053272 ... ... 0.1938 0 0.1938 4390 0.0013 0 0.0013 ... ... 0.049367
0.054833 ... ... 0.1838 0 0.1838 4400 0.0013 0 0.0013 ... ... 0.051028
0.05653 ... ... 0.1738 0 0.1738 4410 0.0013 0 0.0013 ... ... 0.052826
0.058379 ... ... 0.1638 0 0.1638 4420 0.0013 0 0.0013 ... ... 0.054783
0.060406 ... ... 0.1538 0 0.1538 4430 0.0013 0 0.0013 ... ... 0.056924
0.062641 ... ... 0.1438 0 0.1438 4440 0.0013 0 0.0013 ... ... 0.059277
0.065118 ... ... 0.1338 0 0.1338 4450 0.0013 0 0.0013 ... ... 0.06188
0.067883 ... ... 0.1238 0 0.1238 4460 0.0013 0 0.0013 ... ... 0.06478
0.070998 ... ... 0.1138 0 0.1138 4470 0.0025 0 0.0025 ... ... 0.09816
0.104669 ... ... 0.1050 0 0.1050 4480 0.0025 0 0.0025 ... ... 0.102872
0.109879 ... ... 0.0950 0 0.0950 4490 0.0025 0 0.0025 ... ... 0.108208
0.137886 ... ... 0.0863 0 0.0863 4500 0.0038 0 0.0038 ... ... 0.13678
0.162145 ... ... 0.0775 0 0.0775 4510 0.0050 0 0.0050 ... ... 0.161386
0.184144 ... ... 0.0688 0 0.0688 4520 0.0063 0 0.0063 ... ... 0.183625
0.20467 ... ... 0.0600 0 0.0600 4530 0.0088 0 0.0088 ... ... 0.212742
0.23059 ... ... 0.0525 0 0.0525 4540 0.0100 0 0.0100 ... ... 0.230413
0.254633 ... ... 0.0463 0 0.0463 4550 0.0138 0 0.0138 ... ... 0.254563
0.271074 ... ... 0.0400 0 0.0400 4560 0.0175 0 0.0175 ... ... 0.271052
0.281598 ... ... 0.0338 0 0.0338 4570 0.0213 0 0.0213 ... ... 0.281594
0.286523 ... ... 0.0275 0 0.0275 4580 0.0250 0 0.0250 ... ... 0.286523
0.285163 ... ... 0.0225 0 0.0225 4590 0.0300 0 0.0300 ... ... 0.285164
0.277631 ... ... 0.0188 0 0.0188 4600 0.0363 0 0.0363 ... ... 0.277642
0.264088 ... ... 0.0150 0 0.0150 4610 0.0425 0 0.0425 ... ... 0.264133
0.243379 ... ... 0.0113 0 0.0113 4620 0.0488 0 0.0488 ... ... 0.243504
0.220406 ... ... 0.0088 0 0.0088 4630 0.0563 0 0.0563 ... ... 0.220658
0.190998 ... ... 0.0063 0 0.0063 4640 0.0638 0 0.0638 ... ... 0.191476
0.168185 ... ... 0.0050 0 0.0050 4650 0.0725 0 0.0725 ... ... 0.168903
0.160017 ... ... 0.0050 0 0.0050 4660 0.0825 0 0.0825 ... ... 0.160839
0.135914 ... ... 0.0038 0 0.0038 4670 0.0913 0 0.0913 ... ... 0.137101
0.129843 ... ... 0.0038 0 0.0038 4680 0.1000 0 0.1000 ... ... 0.109491
0.102828 ... ... 0.0025 0 0.0025 4690 0.1100 0 0.1100 ... ... 0.104729
0.098494 ... ... 0.0025 0 0.0025 4700 0.1200 0 0.1200 ... ... 0.100517
0.094615 ... ... 0.0025 0 0.0025 4710 0.1288 0 0.1288 ... ... 0.068337
0.062389 ... ... 0.0013 0 0.0013 4720 0.1388 0 0.1388 ... ... 0.065792
0.059972 ... ... 0.0013 0 0.0013 4730 0.1488 0 0.1488 ... ... 0.063508
0.057782 ... ... 0.0013 0 0.0013 4740 0.1588 0 0.1588 ... ... 0.061446
0.055786 ... ... 0.0013 0 0.0013 4750 0.1688 0 0.1688 ... ... 0.059573
0.05396 ... ... 0.0013 0 0.0013 4760 0.1788 0 0.1788 ... ... 0.057863
0.052278 ... ... 0.0013 0 0.0013 4770 0.1888 0 0.1888 ... ... 0.056295
0.050726 ... ... 0.0013 0 0.0013 4780 0.1988 0 0.1988 ... ... 0.054852
0.049288 ... ... 0.0013 0 0.0013 4790 0.2088 0 0.2088 ... ... 0.053517
0.047947 ... ... 0.0013 0 0.0013 4800 0.2188 0 0.2188 ... ... 0.052278
0.046698 ... ... 0.0013 0 0.0013 4810 0.2288 0 0.2288 ... ... 0.051127
0.04553 ... ... 0.0013 0 0.0013 4820 0.2388 0 0.2388 ... ... 0.050054
0.044433 ... ... 0.0013 0 0.0013 4830 0.2488 0 0.2488 ... ... 0.049049
0.043401 ... ... 0.0013 0 0.0013 4840 0.2588 0 0.2588 ... ... 0.048106
0.042429 ... ... 0.0013 0 0.0013 4850 0.2688 0 0.2688 ... ... 0.047221
0.038295 ... ... 0.0013 0 0.0013 4900 0.3188 0 0.3188 ... ... 0.043488
0.03506 ... ... 0.0013 0 0.0013 4950 0.3688 0 0.3688 ... ... 0.040611
0.032449 ... ... 0.0013 0 0.0013 5000 0.4188 0 0.4188 ... ... 0.038323
0.030289 ... ... 0.0013 0 0.0013 5050 0.4688 0 0.4688 ... ... 0.036456
0.028467 ... ... 0.0013 0 0.0013 5100 0.5188 0 0.5188 ... ... 0.034907
0.026907 ... ... 0.0013 0 0.0013 5150 0.5688 0 0.5688 ... ... 0.033599
0.025552 ... ... 0.0013 0 0.0013 5200 0.6188 0 0.6188 ... ... 0.032483
0.024364 ... ... 0.0013 0 0.0013 5250 0.6688 0 0.6688 ... ... 0.031517
0.023313 ... ... 0.0013 0 0.0013 5300 0.7188 0 0.7188 ... ... 0.030677
0.022372 ... ... 0.0013 0 0.0013 5350 0.7688 0 0.7688 ... ... 0.02994
0.02153 ... ... 0.0013 0 0.0013 5400 0.8188 0 0.8188 ... ... 0.029287
0.020765 ... ... 0.0013 0 0.0013 5450 0.8688 0 0.8688 ... ... 0.028706
0.02007 ... ... 0.0013 0 0.0013 5500 0.9188 0 0.9188 ... ... 0.028188
0.019437 ... ... 0.0013 0 0.0013 5550 0.9688 0 0.9688 ... ... 0.027724
0.018853 ... ... 0.0013 0 0.0013 5600 1.0188 0 1.0188 ... ... 0.027304
0.018315 ... ... 0.0013 0 0.0013 5650 1.0688 0 1.0688 ... ... 0.026924
0.017819 ... ... 0.0013 0 0.0013 5700 1.1188 0 1.1188 ... ... 0.02658
0.017357 ... ... 0.0013 0 0.0013 5750 1.1688 0 1.1688 ... ... 0.026268
0.016927 ... ... 0.0013 0 0.0013 5800 1.2188 0 1.2188 ... ... 0.025982

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.