DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6075
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 1.2725 0 1.2725 3300 0.0013 0 0.0013 ... ... 0.015733
0 ... ... 1.1725 0 1.1725 3400 0.0013 0 0.0013 ... ... 0.016884
0 ... ... 1.1225 0 1.1225 3450 0.0013 0 0.0013 ... ... 0.017517
0 ... ... 1.0725 0 1.0725 3500 0.0013 0 0.0013 ... ... 0.018195
0 ... ... 1.0225 0 1.0225 3550 0.0013 0 0.0013 ... ... 0.018923
0 ... ... 0.9725 0 0.9725 3600 0.0013 0 0.0013 ... ... 0.019707
0 ... ... 0.9225 0 0.9225 3650 0.0013 0 0.0013 ... ... 0.020554
0 ... ... 0.8725 0 0.8725 3700 0.0013 0 0.0013 ... ... 0.021473
0 ... ... 0.8225 0 0.8225 3750 0.0013 0 0.0013 ... ... 0.022477
0 ... ... 0.7738 0 0.7738 3800 0.0013 0 0.0013 ... ... 0.023577
0 ... ... 0.7238 0 0.7238 3850 0.0013 0 0.0013 ... ... 0.024787
0 ... ... 0.6738 0 0.6738 3900 0.0013 0 0.0013 ... ... 0.026133
0 ... ... 0.6238 0 0.6238 3950 0.0013 0 0.0013 ... ... 0.027634
0 ... ... 0.5738 0 0.5738 4000 0.0013 0 0.0013 ... ... 0.029327
0 ... ... 0.5238 0 0.5238 4050 0.0013 0 0.0013 ... ... 0.031251
0 ... ... 0.4738 0 0.4738 4100 0.0013 0 0.0013 ... ... 0.033465
0 ... ... 0.4238 0 0.4238 4150 0.0013 0 0.0013 ... ... 0.036046
0 ... ... 0.3738 0 0.3738 4200 0.0013 0 0.0013 ... ... 0.039103
0 ... ... 0.3238 0 0.3238 4250 0.0013 0 0.0013 ... ... 0.042797
0 ... ... 0.2738 0 0.2738 4300 0.0013 0 0.0013 ... ... 0.047378
0 ... ... 0.2538 0 0.2538 4320 0.0013 0 0.0013 ... ... 0.049543
0 ... ... 0.2438 0 0.2438 4330 0.0013 0 0.0013 ... ... 0.050713
0 ... ... 0.2338 0 0.2338 4340 0.0013 0 0.0013 ... ... 0.051945
0 ... ... 0.2238 0 0.2238 4350 0.0013 0 0.0013 ... ... 0.053251
0 ... ... 0.2138 0 0.2138 4360 0.0013 0 0.0013 ... ... 0.054637
0 ... ... 0.2038 0 0.2038 4370 0.0013 0 0.0013 ... ... 0.056108
0 ... ... 0.1938 0 0.1938 4380 0.0013 0 0.0013 ... ... 0.057672
0 ... ... 0.1838 0 0.1838 4390 0.0013 0 0.0013 ... ... 0.059344
0 ... ... 0.1738 0 0.1738 4400 0.0013 0 0.0013 ... ... 0.061136
0 ... ... 0.1638 0 0.1638 4410 0.0013 0 0.0013 ... ... 0.063057
0 ... ... 0.1538 0 0.1538 4420 0.0025 0 0.0025 ... ... 0.096817
0 ... ... 0.1450 0 0.1450 4430 0.0025 0 0.0025 ... ... 0.099847
0 0.1600 0.1600 0.1350 0.0250 0.1600 4440 0.0025 0 0.0025 ... ... 0.103116
0 ... ... 0.1263 0 0.1263 4450 0.0038 0 0.0038 ... ... 0.131126
0 ... ... 0.1163 0 0.1163 4460 0.0038 0 0.0038 ... ... 0.135531
0 ... ... 0.1075 0 0.1075 4470 0.0050 0 0.0050 ... ... 0.16019
0 ... ... 0.0988 0 0.0988 4480 0.0063 0 0.0063 ... ... 0.182216
0 ... ... 0.0900 0 0.0900 4490 0.0075 0 0.0075 ... ... 0.20243
0.025005 0.1075 0.1038 0.0825 0.0250 0.1075 4500 0.0100 0 0.0100 ... ... 0.231571
0 ... ... 0.0738 0 0.0738 4510 0.0113 0 0.0113 ... ... 0.248123
0 ... ... 0.0663 0 0.0663 4520 0.0138 0 0.0138 ... ... 0.270854
0 ... ... 0.0600 0 0.0600 4530 0.0175 0 0.0175 ... ... 0.295248
0 ... ... 0.0525 0 0.0525 4540 0.0213 0 0.0213 ... ... 0.314725
0 ... ... 0.0475 0 0.0475 4550 0.0250 0 0.0250 ... ... 0.330522
0 ... ... 0.0413 0 0.0413 4560 0.0288 0 0.0288 ... ... 0.343362
0 ... ... 0.0363 0 0.0363 4570 0.0338 0 0.0338 ... ... 0.354516
0.263253 ... ... 0.0313 0 0.0313 4580 0.0388 0 0.0388 ... ... 0.362567
0.34267 ... ... 0.0275 0 0.0275 4590 0.0450 0 0.0450 ... ... 0.36816
0.357928 0.0150 0.0150 0.0238 -0.0088 0.0150 4600 0.0513 0 0.0513 ... ... 0.371177
0.371756 ... ... 0.0200 0 0.0200 4610 0.0575 0 0.0575 ... ... 0.37207
0.364091 ... ... 0.0175 0 0.0175 4620 0.0638 0 0.0638 ... ... 0.371126
0.349056 ... ... 0.0150 0 0.0150 4630 0.0713 0 0.0713 ... ... 0.368701
0.328257 ... ... 0.0125 0 0.0125 4640 0.0800 0 0.0800 ... ... 0.365388
0.301718 ... ... 0.0100 0 0.0100 4650 0.0875 0 0.0875 ... ... 0.360901
0.279193 ... ... 0.0088 0 0.0088 4660 0.0963 0 0.0963 ... ... 0.356228
0.255469 ... ... 0.0075 0 0.0075 4670 0.1050 0 0.1050 ... ... 0.351167
0.23022 ... ... 0.0063 0 0.0063 4680 0.1138 0 0.1138 ... ... 0.345805
0.220331 ... ... 0.0063 0 0.0063 4690 0.1238 0 0.1238 ... ... 0.34141
0.194168 ... ... 0.0050 0 0.0050 4700 0.1325 0 0.1325 ... ... 0.335799
0.186462 ... ... 0.0050 0 0.0050 4710 0.1413 0 0.1413 ... ... 0.330027
0.158302 ... ... 0.0038 0 0.0038 4720 0.1513 0 0.1513 ... ... 0.32579
0.152393 ... ... 0.0038 0 0.0038 4730 0.1613 0 0.1613 ... ... 0.321699
0.120447 ... ... 0.0025 0 0.0025 4740 0.1700 0 0.1700 ... ... 0.31591
0.11613 ... ... 0.0025 0 0.0025 4750 0.1800 0 0.1800 ... ... 0.312029
0.112209 ... ... 0.0025 0 0.0025 4760 0.1900 0 0.1900 ... ... 0.30829
0.108619 ... ... 0.0025 0 0.0025 4770 0.2000 0 0.2000 ... ... 0.304686
0.105321 ... ... 0.0025 0 0.0025 4780 0.2100 0 0.2100 ... ... 0.301211
0.102278 ... ... 0.0025 0 0.0025 4790 0.2188 0 0.2188 ... ... 0.295621
0.099456 ... ... 0.0025 0 0.0025 4800 0.2288 0 0.2288 ... ... 0.29234
0.096835 ... ... 0.0025 0 0.0025 4810 0.2388 0 0.2388 ... ... 0.289175
0.058356 ... ... 0.0013 0 0.0013 4850 0.2788 0 0.2788 ... ... 0.277546
0.052195 ... ... 0.0013 0 0.0013 4900 0.3288 0 0.3288 ... ... 0.264971
0.047471 ... ... 0.0013 0 0.0013 4950 0.3788 0 0.3788 ... ... 0.25413
0.043713 ... ... 0.0013 0 0.0013 5000 0.4288 0 0.4288 ... ... 0.244664
0.040638 ... ... 0.0013 0 0.0013 5050 0.4788 0 0.4788 ... ... 0.236312
0.038068 ... ... 0.0013 0 0.0013 5100 0.5288 0 0.5288 ... ... 0.228873
0.035884 ... ... 0.0013 0 0.0013 5150 0.5788 0 0.5788 ... ... 0.222195
0.034 ... ... 0.0013 0 0.0013 5200 0.6288 0 0.6288 ... ... 0.216159
0.032355 ... ... 0.0013 0 0.0013 5250 0.6788 0 0.6788 ... ... 0.210671
0.030906 ... ... 0.0013 0 0.0013 5300 0.7288 0 0.7288 ... ... 0.205654
0.029615 ... ... 0.0013 0 0.0013 5350 0.7788 0 0.7788 ... ... 0.201046
0.028462 ... ... 0.0013 0 0.0013 5400 0.8275 0 0.8275 ... ... 0.194039
0.027421 ... ... 0.0013 0 0.0013 5450 0.8775 0 0.8775 ... ... 0.190121
0.026474 ... ... 0.0013 0 0.0013 5500 0.9275 0 0.9275 ... ... 0.186483
0.025615 ... ... 0.0013 0 0.0013 5550 0.9775 0 0.9775 ... ... 0.183095
0.024826 ... ... 0.0013 0 0.0013 5600 1.0275 0 1.0275 ... ... 0.17993
0.024098 ... ... 0.0013 0 0.0013 5650 1.0775 0 1.0775 ... ... 0.176965
0.023428 ... ... 0.0013 0 0.0013 5700 1.1275 0 1.1275 ... ... 0.174182
0.022808 ... ... 0.0013 0 0.0013 5750 1.1775 0 1.1775 ... ... 0.171564
0.022229 ... ... 0.0013 0 0.0013 5800 1.2275 0 1.2275 ... ... 0.169095

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.