DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6950
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.013986 ... ... 1.3625 0.0325 1.3950 3300 0.0013 0 0.0013 ... ... 0.012391
0.01419 ... ... 1.2625 0.0325 1.2950 3400 0.0013 0 0.0013 ... ... 0.013252
0.014392 ... ... 1.1625 0.0325 1.1950 3500 0.0013 0 0.0013 ... ... 0.014223
0.024042 ... ... 1.0625 0.0338 1.0963 3600 0.0013 0 0.0013 ... ... 0.015332
0.024604 ... ... 1.0125 0.0338 1.0463 3650 0.0013 0 0.0013 ... ... 0.015947
0.025205 ... ... 0.9638 0.0325 0.9963 3700 0.0013 0 0.0013 ... ... 0.016611
0.025852 ... ... 0.9138 0.0325 0.9463 3750 0.0013 0 0.0013 ... ... 0.01733
0.026552 ... ... 0.8638 0.0325 0.8963 3800 0.0013 0 0.0013 ... ... 0.01811
0.027313 ... ... 0.8138 0.0325 0.8463 3850 0.0013 0 0.0013 ... ... 0.018963
0.028145 ... ... 0.7638 0.0325 0.7963 3900 0.0013 0 0.0013 ... ... 0.019899
0.029062 ... ... 0.7138 0.0325 0.7463 3950 0.0013 0 0.0013 ... ... 0.020932
0.030079 ... ... 0.6638 0.0325 0.6963 4000 0.0013 0 0.0013 ... ... 0.022082
0.031217 ... ... 0.6138 0.0325 0.6463 4050 0.0013 0 0.0013 ... ... 0.023366
0.032501 ... ... 0.5638 0.0325 0.5963 4100 0.0013 0 0.0013 ... ... 0.024819
0.033969 ... ... 0.5138 0.0325 0.5463 4150 0.0013 0 0.0013 ... ... 0.026473
0.035666 ... ... 0.4638 0.0325 0.4963 4200 0.0013 0 0.0013 ... ... 0.028384
0.037658 ... ... 0.4138 0.0325 0.4463 4250 0.0013 0 0.0013 ... ... 0.03062
0.039526 ... ... 0.3738 0.0325 0.4063 4290 0.0013 0 0.0013 ... ... 0.032707
0.04004 ... ... 0.3638 0.0325 0.3963 4300 0.0013 0 0.0013 ... ... 0.03328
0.040575 ... ... 0.3538 0.0325 0.3863 4310 0.0013 0 0.0013 ... ... 0.033876
0.041132 ... ... 0.3438 0.0325 0.3763 4320 0.0013 0 0.0013 ... ... 0.034494
0.041713 ... ... 0.3338 0.0325 0.3663 4330 0.0013 0 0.0013 ... ... 0.035139
0.042319 ... ... 0.3238 0.0325 0.3563 4340 0.0013 0 0.0013 ... ... 0.035812
0.042952 ... ... 0.3138 0.0325 0.3463 4350 0.0013 0 0.0013 ... ... 0.036514
0.043615 ... ... 0.3038 0.0325 0.3363 4360 0.0013 0 0.0013 ... ... 0.037249
0.044311 ... ... 0.2938 0.0325 0.3263 4370 0.0013 0 0.0013 ... ... 0.038018
0.045041 ... ... 0.2838 0.0325 0.3163 4380 0.0013 0 0.0013 ... ... 0.038822
0.045809 ... ... 0.2738 0.0325 0.3063 4390 0.0013 0 0.0013 ... ... 0.039666
0.046617 ... ... 0.2638 0.0325 0.2963 4400 0.0013 0 0.0013 ... ... 0.040555
0.047467 ... ... 0.2538 0.0325 0.2863 4410 0.0013 0 0.0013 ... ... 0.041491
0.048366 ... ... 0.2438 0.0325 0.2763 4420 0.0013 0 0.0013 ... ... 0.042476
0.049318 ... ... 0.2338 0.0325 0.2663 4430 0.0013 0 0.0013 ... ... 0.043516
0.050328 ... ... 0.2238 0.0325 0.2563 4440 0.0013 0 0.0013 ... ... 0.044618
0.051401 ... ... 0.2138 0.0325 0.2463 4450 0.0013 0 0.0013 ... ... 0.045789
0.052543 ... ... 0.2038 0.0325 0.2363 4460 0.0013 0 0.0013 ... ... 0.047031
0.053762 ... ... 0.1938 0.0325 0.2263 4470 0.0013 0 0.0013 ... ... 0.048353
0.055069 ... ... 0.1838 0.0325 0.2163 4480 0.0013 0 0.0013 ... ... 0.049769
0.056472 ... ... 0.1750 0.0313 0.2063 4490 0.0013 -0.0013 0.0025 ... ... 0.051285
0.057982 ... ... 0.1650 0.0313 0.1963 4500 0.0013 -0.0013 0.0025 ... ... 0.052913
0.0846 ... ... 0.1550 0.0325 0.1875 4510 0.0025 -0.0013 0.0038 ... ... 0.081213
0.087059 ... ... 0.1463 0.0313 0.1775 4520 0.0025 -0.0013 0.0038 ... ... 0.08378
0.089723 ... ... 0.1363 0.0313 0.1675 4530 0.0025 -0.0013 0.0038 ... ... 0.086555
0.092617 ... ... 0.1275 0.0300 0.1575 4540 0.0025 -0.0025 0.0050 ... ... 0.08957
0.095781 ... ... 0.1175 0.0300 0.1475 4550 0.0038 -0.0013 0.0050 ... ... 0.113786
0.119974 ... ... 0.1088 0.0300 0.1388 4560 0.0038 -0.0025 0.0063 ... ... 0.117864
0.124328 ... ... 0.1000 0.0288 0.1288 4570 0.0038 -0.0038 0.0075 ... ... 0.122338
0.145962 ... ... 0.0913 0.0288 0.1200 4580 0.0050 -0.0038 0.0088 0.0063 0.0063 0.144476
0.151627 ... ... 0.0838 0.0263 0.1100 4590 0.0050 -0.0063 0.0113 ... ... 0.150252
0.171886 0.1000 0.1000 0.0750 0.0263 0.1013 4600 0.0063 -0.0063 0.0125 ... ... 0.170858
0.190634 ... ... 0.0675 0.0250 0.0925 4610 0.0075 -0.0088 0.0163 ... ... 0.189867
0.208306 ... ... 0.0613 0.0225 0.0838 4620 0.0088 -0.0100 0.0188 ... ... 0.207741
0.231956 ... ... 0.0550 0.0213 0.0763 4630 0.0113 -0.0113 0.0225 ... ... 0.231608
0.246954 ... ... 0.0488 0.0188 0.0675 4640 0.0125 -0.0138 0.0263 ... ... 0.246712
0.268553 ... ... 0.0425 0.0188 0.0613 4650 0.0163 -0.0138 0.0300 ... ... 0.268434
0.282762 ... ... 0.0363 0.0175 0.0538 4660 0.0188 -0.0163 0.0350 ... ... 0.282702
0.295533 ... ... 0.0313 0.0163 0.0475 4670 0.0225 -0.0163 0.0388 ... ... 0.295511
0.304225 ... ... 0.0275 0.0138 0.0413 4680 0.0263 -0.0188 0.0450 ... ... 0.30422
0.308979 ... ... 0.0225 0.0138 0.0363 4690 0.0313 -0.0188 0.0500 ... ... 0.308979
0.309308 ... ... 0.0200 0.0113 0.0313 4700 0.0363 -0.0213 0.0575 ... ... 0.309308
0.30555 ... ... 0.0163 0.0113 0.0275 4710 0.0425 -0.0213 0.0638 ... ... 0.305555
0.298054 ... ... 0.0138 0.0100 0.0238 4720 0.0488 -0.0225 0.0713 ... ... 0.298074
0.286735 ... ... 0.0113 0.0088 0.0200 4730 0.0550 -0.0238 0.0788 ... ... 0.286788
0.273981 ... ... 0.0100 0.0075 0.0175 4740 0.0625 -0.0250 0.0875 ... ... 0.274087
0.258785 ... ... 0.0088 0.0063 0.0150 4750 0.0700 -0.0263 0.0963 ... ... 0.258972
0.240829 ... ... 0.0075 0.0050 0.0125 4760 0.0775 -0.0275 0.1050 ... ... 0.241137
0.226627 ... ... 0.0063 0.0050 0.0113 4770 0.0863 -0.0275 0.1138 ... ... 0.227051
0.203317 ... ... 0.0050 0.0038 0.0088 4780 0.0938 -0.0288 0.1225 ... ... 0.203979
0.186276 ... ... 0.0050 0.0025 0.0075 4790 0.1025 -0.0300 0.1325 ... ... 0.187152
0.168013 ... ... 0.0038 0.0025 0.0063 4800 0.1113 -0.0300 0.1413 ... ... 0.169166
0.162287 ... ... 0.0038 0.0025 0.0063 4810 0.1213 -0.0300 0.1513 ... ... 0.163538
0.143003 ... ... 0.0038 0.0013 0.0050 4820 0.1300 -0.0300 0.1600 ... ... 0.144633
0.138401 ... ... 0.0025 0.0025 0.0050 4830 0.1400 -0.0300 0.1700 ... ... 0.140142
0.117357 ... ... 0.0025 0.0013 0.0038 4840 0.1488 -0.0313 0.1800 ... ... 0.119642
0.113741 ... ... 0.0025 0.0013 0.0038 4850 0.1588 -0.0313 0.1900 ... ... 0.116145
0.089652 ... ... 0.0025 0 0.0025 4860 0.1675 -0.0313 0.1988 ... ... 0.092934
0.086964 ... ... 0.0013 0.0013 0.0025 4870 0.1775 -0.0313 0.2088 ... ... 0.090367
0.084478 ... ... 0.0013 0.0013 0.0025 4880 0.1863 -0.0325 0.2188 ... ... 0.062012
0.055158 ... ... 0.0013 0 0.0013 4890 0.1963 -0.0325 0.2288 ... ... 0.060442
0.053576 ... ... 0.0013 0 0.0013 4900 0.2063 -0.0325 0.2388 ... ... 0.058994
0.052102 ... ... 0.0013 0 0.0013 4910 0.2163 -0.0325 0.2488 ... ... 0.057651
0.050728 ... ... 0.0013 0 0.0013 4920 0.2263 -0.0325 0.2588 ... ... 0.056403
0.047111 ... ... 0.0013 0 0.0013 4950 0.2563 -0.0325 0.2888 ... ... 0.05314
0.042332 ... ... 0.0013 0 0.0013 5000 0.3063 -0.0325 0.3388 ... ... 0.048888
0.038629 ... ... 0.0013 0 0.0013 5050 0.3563 -0.0325 0.3888 ... ... 0.045649
0.035661 ... ... 0.0013 0 0.0013 5100 0.4063 -0.0325 0.4388 ... ... 0.043096
0.033219 ... ... 0.0013 0 0.0013 5150 0.4563 -0.0325 0.4888 ... ... 0.041033
0.031167 ... ... 0.0013 0 0.0013 5200 0.5063 -0.0325 0.5388 ... ... 0.03933
0.029417 ... ... 0.0013 0 0.0013 5250 0.5563 -0.0325 0.5888 ... ... 0.037902
0.027903 ... ... 0.0013 0 0.0013 5300 0.6063 -0.0325 0.6388 ... ... 0.036688
0.026576 ... ... 0.0013 0 0.0013 5350 0.6563 -0.0325 0.6888 ... ... 0.035647
0.025407 ... ... 0.0013 0 0.0013 5400 0.7063 -0.0325 0.7388 ... ... 0.034742
0.024361 ... ... 0.0013 0 0.0013 5450 0.7563 -0.0325 0.7888 ... ... 0.033951
0.023426 ... ... 0.0013 0 0.0013 5500 0.8063 -0.0325 0.8388 ... ... 0.033256
0.02258 ... ... 0.0013 0 0.0013 5550 0.8563 -0.0325 0.8888 ... ... 0.032641
0.021811 ... ... 0.0013 0 0.0013 5600 0.9063 -0.0325 0.9388 ... ... 0.032093
0.021111 ... ... 0.0013 0 0.0013 5650 0.9563 -0.0325 0.9888 ... ... 0.031602
0.020467 ... ... 0.0013 0 0.0013 5700 1.0063 -0.0313 1.0375 ... ... 0.031162
0.019327 ... ... 0.0013 0 0.0013 5800 1.1050 -0.0325 1.1375 ... ... 0.018512
0.018346 ... ... 0.0013 0 0.0013 5900 1.2050 -0.0325 1.2375 ... ... 0.018674
0.017493 ... ... 0.0013 0 0.0013 6000 1.3050 -0.0325 1.3375 ... ... 0.018834
0.016742 ... ... 0.0013 0 0.0013 6100 1.4050 -0.0325 1.4375 ... ... 0.018994
0.016076 ... ... 0.0013 0 0.0013 6200 1.5050 -0.0325 1.5375 ... ... 0.019152
0.01548 ... ... 0.0013 0 0.0013 6300 1.6050 -0.0325 1.6375 ... ... 0.019309

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.