DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5250
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.068846 ... ... 1.2275 0 1.2275 3300 0.0013 0 0.0013 ... ... 0.023069
0.071318 ... ... 1.1275 0 1.1275 3400 0.0013 0 0.0013 ... ... 0.024849
0.074074 ... ... 1.0275 0 1.0275 3500 0.0013 0 0.0013 ... ... 0.026896
0.077199 ... ... 0.9275 0 0.9275 3600 0.0013 0 0.0013 ... ... 0.029283
0.078935 ... ... 0.8775 0 0.8775 3650 0.0013 0 0.0013 ... ... 0.030634
0.080813 ... ... 0.8275 0 0.8275 3700 0.0013 0 0.0013 ... ... 0.032114
0.082858 ... ... 0.7775 0 0.7775 3750 0.0013 0 0.0013 ... ... 0.033738
0.085101 ... ... 0.7275 0 0.7275 3800 0.0013 0 0.0013 ... ... 0.035539
0.087578 ... ... 0.6775 0 0.6775 3850 0.0013 0 0.0013 ... ... 0.037544
0.090341 ... ... 0.6275 0 0.6275 3900 0.0013 0 0.0013 ... ... 0.039795
0.093453 ... ... 0.5775 0 0.5775 3950 0.0013 0 0.0013 ... ... 0.042348
0.096999 ... ... 0.5275 0 0.5275 4000 0.0013 0 0.0013 ... ... 0.045271
0.101095 ... ... 0.4775 0 0.4775 4050 0.0013 0 0.0013 ... ... 0.048662
0.105905 ... ... 0.4275 0 0.4275 4100 0.0013 0 0.0013 ... ... 0.052654
0.111662 ... ... 0.3775 0 0.3775 4150 0.0013 0 0.0013 ... ... 0.057443
0.139929 ... ... 0.3288 0 0.3288 4200 0.0025 0 0.0025 ... ... 0.09679
0.187291 ... ... 0.2813 0 0.2813 4250 0.0038 0 0.0038 ... ... 0.134575
0.220651 ... ... 0.2325 0 0.2325 4300 0.0063 0 0.0063 ... ... 0.194383
0 ... ... ... ... ... 4310 ... ... ... ... ... 0
0.243923 ... ... 0.2138 0 0.2138 4320 0.0075 0 0.0075 ... ... 0.221075
0.261875 ... ... 0.2050 0 0.2050 4330 0.0088 0 0.0088 ... ... 0.241749
0.279037 ... ... 0.1963 0 0.1963 4340 0.0088 0 0.0088 ... ... 0.247403
0.295553 ... ... 0.1875 0 0.1875 4350 0.0100 0 0.0100 ... ... 0.267298
0.311533 ... ... 0.1788 0 0.1788 4360 0.0113 0 0.0113 ... ... 0.286215
0.327064 ... ... 0.1700 0 0.1700 4370 0.0125 0 0.0125 ... ... 0.304336
0.342216 ... ... 0.1613 0 0.1613 4380 0.0138 0 0.0138 ... ... 0.321808
0.357045 ... ... 0.1525 0 0.1525 4390 0.0150 0 0.0150 ... ... 0.338741
0.371592 ... ... 0.1438 0 0.1438 4400 0.0175 0 0.0175 ... ... 0.362658
0.391412 ... ... 0.1363 0 0.1363 4410 0.0188 0 0.0188 ... ... 0.377995
0.404916 ... ... 0.1275 0 0.1275 4420 0.0213 0 0.0213 ... ... 0.398522
0.422303 ... ... 0.1200 0 0.1200 4430 0.0238 0 0.0238 ... ... 0.417149
0.438224 ... ... 0.1125 0 0.1125 4440 0.0250 0 0.0250 ... ... 0.43047
0.452796 ... ... 0.1050 0 0.1050 4450 0.0288 0 0.0288 ... ... 0.449577
0.468031 ... ... 0.0988 0 0.0988 4460 0.0313 0 0.0313 ... ... 0.463619
0.479563 ... ... 0.0913 0 0.0913 4470 0.0338 0 0.0338 ... ... 0.476274
0.490819 ... ... 0.0850 0 0.0850 4480 0.0375 0 0.0375 ... ... 0.488654
0.499994 ... ... 0.0788 0 0.0788 4490 0.0413 0 0.0413 ... ... 0.498688
0.507143 ... ... 0.0725 0 0.0725 4500 0.0450 0 0.0450 ... ... 0.506472
0.51235 ... ... 0.0675 0 0.0675 4510 0.0500 0 0.0500 ... ... 0.512122
0.515189 ... ... 0.0613 0 0.0613 4520 0.0538 0 0.0538 ... ... 0.515167
0.515758 ... ... 0.0563 0 0.0563 4530 0.0588 0 0.0588 ... ... 0.515737
0.513939 ... ... 0.0513 0 0.0513 4540 0.0638 0 0.0638 ... ... 0.513704
0.509617 ... ... 0.0463 0 0.0463 4550 0.0688 0 0.0688 ... ... 0.508941
0.502562 ... ... 0.0413 0 0.0413 4560 0.0738 0 0.0738 ... ... 0.501187
0.493539 ... ... 0.0375 0 0.0375 4570 0.0800 0 0.0800 ... ... 0.491308
0.4821 ... ... 0.0338 0 0.0338 4580 0.0863 0 0.0863 ... ... 0.478783
0.468023 ... ... 0.0300 0 0.0300 4590 0.0925 0 0.0925 ... ... 0.463336
0.454132 ... ... 0.0275 0 0.0275 4600 0.1000 0 0.1000 ... ... 0.448192
0.438636 ... ... 0.0250 0 0.0250 4610 0.1063 0 0.1063 ... ... 0.426642
0.421414 ... ... 0.0225 0 0.0225 4620 0.1150 0 0.1150 ... ... 0.412428
0.402262 ... ... 0.0200 0 0.0200 4630 0.1225 0 0.1225 ... ... 0.391377
0.380871 ... ... 0.0175 0 0.0175 4640 0.1300 0 0.1300 ... ... 0.367708
0.365174 ... ... 0.0163 0 0.0163 4650 0.1388 0 0.1388 ... ... 0.350698
0.349005 ... ... 0.0150 0 0.0150 4660 0.1463 0 0.1463 ... ... 0.322085
0.332293 ... ... 0.0138 0 0.0138 4670 0.1550 0 0.1550 ... ... 0.302571
0.314948 ... ... 0.0125 0 0.0125 4680 0.1638 0 0.1638 ... ... 0.282091
0.296851 ... ... 0.0113 0 0.0113 4690 0.1725 0 0.1725 ... ... 0.260398
0.277845 ... ... 0.0100 0 0.0100 4700 0.1825 0 0.1825 ... ... 0.254835
0.257735 ... ... 0.0088 0 0.0088 4710 0.1913 0 0.1913 ... ... 0.232193
0.252403 ... ... 0.0088 0 0.0088 4720 0.2000 0 0.2000 ... ... 0.207593
0.231329 ... ... 0.0075 0 0.0075 4730 0.2100 0 0.2100 ... ... 0.203521
0.226703 ... ... 0.0075 0 0.0075 4740 0.2188 0 0.2188 ... ... 0.176896
0.204302 ... ... 0.0063 0 0.0063 4750 0.2288 0 0.2288 ... ... 0.173707
0.200328 ... ... 0.0063 0 0.0063 4760 0.2375 0 0.2375 ... ... 0.144042
0.196567 ... ... 0.0063 0 0.0063 4770 0.2475 0 0.2475 ... ... 0.141742
0.166514 ... ... 0.0050 0 0.0050 4800 0.2763 0 0.2763 ... ... 0.10457
0.131167 ... ... 0.0038 0 0.0038 4850 0.3250 0 0.3250 ... ... 0.061534
0.096039 ... ... 0.0025 0 0.0025 4900 0.3738 0 0.3738 ... ... 0
0.057853 ... ... 0.0013 0 0.0013 4950 0.4238 0 0.4238 ... ... 0.012844
0.054067 ... ... 0.0013 0 0.0013 5000 0.4725 0 0.4725 ... ... 0
0.050865 ... ... 0.0013 0 0.0013 5050 0.5225 0 0.5225 ... ... 0
0.048116 ... ... 0.0013 0 0.0013 5100 0.5725 0 0.5725 ... ... 0
0.045726 ... ... 0.0013 0 0.0013 5150 0.6225 0 0.6225 ... ... 0
0.043628 ... ... 0.0013 0 0.0013 5200 0.6725 0 0.6725 ... ... 0
0.041766 ... ... 0.0013 0 0.0013 5250 0.7225 0 0.7225 ... ... 0
0.040102 ... ... 0.0013 0 0.0013 5300 0.7725 0 0.7725 ... ... 0.00347
0.038608 ... ... 0.0013 0 0.0013 5350 0.8225 0 0.8225 ... ... 0.010674
0.03725 ... ... 0.0013 0 0.0013 5400 0.8725 0 0.8725 ... ... 0.015773
0.036017 ... ... 0.0013 0 0.0013 5450 0.9225 0 0.9225 ... ... 0.019847
0.034891 ... ... 0.0013 0 0.0013 5500 0.9725 0 0.9725 ... ... 0.023261
0.033853 ... ... 0.0013 0 0.0013 5550 1.0225 0 1.0225 ... ... 0.026196
0.032896 ... ... 0.0013 0 0.0013 5600 1.0725 0 1.0725 ... ... 0.028769
0.032013 ... ... 0.0013 0 0.0013 5650 1.1225 0 1.1225 ... ... 0.031058
0.031191 ... ... 0.0013 0 0.0013 5700 1.1725 0 1.1725 ... ... 0.033113
0.02971 ... ... 0.0013 0 0.0013 5800 1.2725 0 1.2725 ... ... 0.036683
0.028411 ... ... 0.0013 0 0.0013 5900 1.3725 0 1.3725 ... ... 0.039706
0.027264 ... ... 0.0013 0 0.0013 6000 1.4725 0 1.4725 ... ... 0.042322
0.026239 ... ... 0.0013 0 0.0013 6100 1.5725 0 1.5725 ... ... 0.044627
0.025317 ... ... 0.0013 0 0.0013 6200 1.6725 0 1.6725 ... ... 0.046686
0.024488 ... ... 0.0013 0 0.0013 6300 1.7725 0 1.7725 ... ... 0.04855

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.