DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5325
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.015009 ... ... 1.2325 0 1.2325 3300 0.0013 0 0.0013 ... ... 0.01393
0.015229 ... ... 1.1325 0 1.1325 3400 0.0013 0 0.0013 ... ... 0.014999
0.015447 ... ... 1.0325 0 1.0325 3500 0.0013 0 0.0013 ... ... 0.016228
0.015662 ... ... 0.9325 0 0.9325 3600 0.0013 0 0.0013 ... ... 0.01766
0.015768 ... ... 0.8825 0 0.8825 3650 0.0013 0 0.0013 ... ... 0.018469
0.015874 ... ... 0.8325 0 0.8325 3700 0.0013 0 0.0013 ... ... 0.019355
0.029069 ... ... 0.7838 0 0.7838 3750 0.0013 0 0.0013 ... ... 0.020327
0.030021 ... ... 0.7338 0 0.7338 3800 0.0013 0 0.0013 ... ... 0.021402
0.031079 ... ... 0.6838 0 0.6838 3850 0.0013 0 0.0013 ... ... 0.0226
0.032262 ... ... 0.6338 0 0.6338 3900 0.0013 0 0.0013 ... ... 0.023941
0.033602 ... ... 0.5838 0 0.5838 3950 0.0013 0 0.0013 ... ... 0.025462
0.035137 ... ... 0.5338 0 0.5338 4000 0.0013 0 0.0013 ... ... 0.027198
0.036917 ... ... 0.4838 0 0.4838 4050 0.0013 0 0.0013 ... ... 0.02921
0.039015 ... ... 0.4338 0 0.4338 4100 0.0013 0 0.0013 ... ... 0.031572
0.041536 ... ... 0.3838 0 0.3838 4150 0.0013 0 0.0013 ... ... 0.034398
0.044637 ... ... 0.3338 0 0.3338 4200 0.0013 0 0.0013 ... ... 0.037854
0.048571 ... ... 0.2838 0 0.2838 4250 0.0013 0 0.0013 ... ... 0.042205
0.053768 ... ... 0.2338 0 0.2338 4300 0.0013 0 0.0013 ... ... 0.0479
0 ... ... ... ... ... 4310 ... ... ... ... ... 0
0 ... ... ... ... ... 4320 ... ... ... ... ... 0
0.057803 ... ... 0.2038 0 0.2038 4330 0.0013 0 0.0013 ... ... 0.052284
0.059356 ... ... 0.1938 0 0.1938 4340 0.0013 0 0.0013 ... ... 0.053964
0.061038 ... ... 0.1838 0 0.1838 4350 0.0025 0 0.0025 ... ... 0.082798
0.088932 ... ... 0.1750 0 0.1750 4360 0.0025 0 0.0025 ... ... 0.085449
0.09168 ... ... 0.1650 0 0.1650 4370 0.0025 0 0.0025 ... ... 0.088318
0.114732 ... ... 0.1563 0 0.1563 4380 0.0038 0 0.0038 ... ... 0.112268
0.118486 ... ... 0.1463 0 0.1463 4390 0.0038 0 0.0038 ... ... 0.116137
0.139037 ... ... 0.1375 0 0.1375 4400 0.0050 0 0.0050 ... ... 0.13725
0.143864 ... ... 0.1275 0 0.1275 4410 0.0050 0 0.0050 ... ... 0.142188
0.162995 ... ... 0.1188 0 0.1188 4420 0.0063 0 0.0063 ... ... 0.161708
0.180655 ... ... 0.1100 0 0.1100 4430 0.0075 0 0.0075 ... ... 0.179664
0.197259 ... ... 0.1013 0 0.1013 4440 0.0088 0 0.0088 ... ... 0.196498
0.21307 ... ... 0.0925 0 0.0925 4450 0.0100 0 0.0100 ... ... 0.212491
0.228265 ... ... 0.0838 0 0.0838 4460 0.0113 0 0.0113 ... ... 0.227834
0.242965 ... ... 0.0750 0 0.0750 4470 0.0125 0 0.0125 ... ... 0.242656
0.26137 ... ... 0.0675 0 0.0675 4480 0.0150 0 0.0150 ... ... 0.261185
0.277068 ... ... 0.0600 0 0.0600 4490 0.0188 0 0.0188 ... ... 0.279495
0.291919 ... ... 0.0538 0 0.0538 4500 0.0213 0 0.0213 ... ... 0.291875
0.302731 ... ... 0.0475 0 0.0475 4510 0.0250 0 0.0250 ... ... 0.302717
0.309885 ... ... 0.0413 0 0.0413 4520 0.0288 0 0.0288 ... ... 0.309882
0.313322 ... ... 0.0363 0 0.0363 4530 0.0338 0 0.0338 ... ... 0.313322
0.312645 ... ... 0.0313 0 0.0313 4540 0.0388 0 0.0388 ... ... 0.312645
0.307709 ... ... 0.0263 0 0.0263 4550 0.0438 0 0.0438 ... ... 0.307717
0.299023 ... ... 0.0225 0 0.0225 4560 0.0500 0 0.0500 ... ... 0.299052
0.286282 ... ... 0.0188 0 0.0188 4570 0.0563 0 0.0563 ... ... 0.286355
0.272233 ... ... 0.0163 0 0.0163 4580 0.0625 0 0.0625 ... ... 0.268878
0.250469 ... ... 0.0125 0 0.0125 4590 0.0700 0 0.0700 ... ... 0.250748
0.235662 ... ... 0.0113 0 0.0113 4600 0.0788 0 0.0788 ... ... 0.236061
0.21173 ... ... 0.0088 0 0.0088 4610 0.0863 0 0.0863 ... ... 0.212368
0.193946 ... ... 0.0075 0 0.0075 4620 0.0950 0 0.0950 ... ... 0.19481
0.174917 ... ... 0.0063 0 0.0063 4630 0.1038 0 0.1038 ... ... 0.17607
0.154159 ... ... 0.0050 0 0.0050 4640 0.1125 0 0.1125 ... ... 0.155697
0.130852 ... ... 0.0038 0 0.0038 4650 0.1213 0 0.1213 ... ... 0.132949
0.126131 ... ... 0.0038 0 0.0038 4660 0.1313 0 0.1313 ... ... 0.128358
0.099644 ... ... 0.0025 0 0.0025 4670 0.1400 0 0.1400 ... ... 0.102769
0.09618 ... ... 0.0025 0 0.0025 4680 0.1500 0 0.1500 ... ... 0.099454
0.093023 ... ... 0.0025 0 0.0025 4690 0.1600 0 0.1600 ... ... 0.096437
0.090125 ... ... 0.0025 0 0.0025 4700 0.1700 0 0.1700 ... ... 0.093679
0.087459 ... ... 0.0025 0 0.0025 4710 0.1788 0 0.1788 ... ... 0.064407
0.057171 ... ... 0.0013 0 0.0013 4720 0.1888 0 0.1888 ... ... 0.062723
0.055475 ... ... 0.0013 0 0.0013 4730 0.1988 0 0.1988 ... ... 0.061174
0.053903 ... ... 0.0013 0 0.0013 4740 0.2088 0 0.2088 ... ... 0.059745
0.052437 ... ... 0.0013 0 0.0013 4750 0.2188 0 0.2188 ... ... 0.058419
0.051071 ... ... 0.0013 0 0.0013 4760 0.2288 0 0.2288 ... ... 0.057185
0.049795 ... ... 0.0013 0 0.0013 4770 0.2388 0 0.2388 ... ... 0.056037
0.048596 ... ... 0.0013 0 0.0013 4780 0.2488 0 0.2488 ... ... 0.054964
0.047468 ... ... 0.0013 0 0.0013 4790 0.2588 0 0.2588 ... ... 0.053958
0.046405 ... ... 0.0013 0 0.0013 4800 0.2688 0 0.2688 ... ... 0.053013
0.045404 ... ... 0.0013 0 0.0013 4810 0.2788 0 0.2788 ... ... 0.052124
0.044454 ... ... 0.0013 0 0.0013 4820 0.2888 0 0.2888 ... ... 0.051286
0.043553 ... ... 0.0013 0 0.0013 4830 0.2988 0 0.2988 ... ... 0.050496
0.042698 ... ... 0.0013 0 0.0013 4840 0.3088 0 0.3088 ... ... 0.049748
0.041886 ... ... 0.0013 0 0.0013 4850 0.3188 0 0.3188 ... ... 0.049038
0.041114 ... ... 0.0013 0 0.0013 4860 0.3288 0 0.3288 ... ... 0.048365
0.040375 ... ... 0.0013 0 0.0013 4870 0.3388 0 0.3388 ... ... 0.047725
0.03835 ... ... 0.0013 0 0.0013 4900 0.3688 0 0.3688 ... ... 0.045985
0.035496 ... ... 0.0013 0 0.0013 4950 0.4188 0 0.4188 ... ... 0.043564
0.033135 ... ... 0.0013 0 0.0013 5000 0.4688 0 0.4688 ... ... 0.041599
0.031143 ... ... 0.0013 0 0.0013 5050 0.5188 0 0.5188 ... ... 0.039972
0.029437 ... ... 0.0013 0 0.0013 5100 0.5688 0 0.5688 ... ... 0.038605
0.027957 ... ... 0.0013 0 0.0013 5150 0.6188 0 0.6188 ... ... 0.03744
0.026658 ... ... 0.0013 0 0.0013 5200 0.6688 0 0.6688 ... ... 0.03644
0.025509 ... ... 0.0013 0 0.0013 5250 0.7188 0 0.7188 ... ... 0.035571
0.024481 ... ... 0.0013 0 0.0013 5300 0.7688 0 0.7688 ... ... 0.034811
0.02356 ... ... 0.0013 0 0.0013 5350 0.8175 0 0.8175 ... ... 0.019083
0.022724 ... ... 0.0013 0 0.0013 5400 0.8675 0 0.8675 ... ... 0.019173
0.021965 ... ... 0.0013 0 0.0013 5450 0.9175 0 0.9175 ... ... 0.019263
0.021273 ... ... 0.0013 0 0.0013 5500 0.9675 0 0.9675 ... ... 0.019352
0.020634 ... ... 0.0013 0 0.0013 5550 1.0175 0 1.0175 ... ... 0.019441
0.020047 ... ... 0.0013 0 0.0013 5600 1.0675 0 1.0675 ... ... 0.01953
0.019504 ... ... 0.0013 0 0.0013 5650 1.1175 0 1.1175 ... ... 0.019619
0.019 ... ... 0.0013 0 0.0013 5700 1.1675 0 1.1675 ... ... 0.019707
0.018092 ... ... 0.0013 0 0.0013 5800 1.2675 0 1.2675 ... ... 0.019882

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.