DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4450
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 1.1375 0 1.1375 3300 0.0013 0 0.0013 ... ... 0.017512
0 ... ... 1.0875 0 1.0875 3350 0.0013 0 0.0013 ... ... 0.018202
0 ... ... 1.0375 0 1.0375 3400 0.0013 0 0.0013 ... ... 0.018942
0 ... ... 0.9875 0 0.9875 3450 0.0013 0 0.0013 ... ... 0.019739
0 ... ... 0.9375 0 0.9375 3500 0.0013 0 0.0013 ... ... 0.020603
0 ... ... 0.8875 0 0.8875 3550 0.0013 0 0.0013 ... ... 0.021541
0 ... ... 0.8375 0 0.8375 3600 0.0013 0 0.0013 ... ... 0.022565
0 ... ... 0.7875 0 0.7875 3650 0.0013 0 0.0013 ... ... 0.02369
0 ... ... 0.7375 0 0.7375 3700 0.0013 0 0.0013 ... ... 0.024929
0 ... ... 0.6875 0 0.6875 3750 0.0013 0 0.0013 ... ... 0.026309
0 ... ... 0.6388 0 0.6388 3800 0.0013 0 0.0013 ... ... 0.02785
0 ... ... 0.5888 0 0.5888 3850 0.0013 0 0.0013 ... ... 0.029594
0 ... ... 0.5388 0 0.5388 3900 0.0013 0 0.0013 ... ... 0.031578
0 ... ... 0.4888 0 0.4888 3950 0.0013 0 0.0013 ... ... 0.03387
0 ... ... 0.4388 0 0.4388 4000 0.0013 0 0.0013 ... ... 0.036551
0 ... ... 0.3888 0 0.3888 4050 0.0025 0 0.0025 ... ... 0.061294
0 ... ... 0.3400 0 0.3400 4100 0.0038 0 0.0038 ... ... 0.084482
0 ... ... 0.2925 0 0.2925 4150 0.0050 0 0.0050 ... ... 0.108131
0 ... ... 0.2825 0 0.2825 4160 0.0050 0 0.0050 ... ... 0.110223
0 ... ... 0.2738 0 0.2738 4170 0.0063 0 0.0063 ... ... 0.125822
0 ... ... 0.2638 0 0.2638 4180 0.0063 0 0.0063 ... ... 0.128291
0.028448 ... ... 0.2550 0 0.2550 4190 0.0075 0 0.0075 ... ... 0.142777
0.028482 ... ... 0.2450 0 0.2450 4200 0.0075 0 0.0075 ... ... 0.145634
0.067386 ... ... 0.2363 0 0.2363 4210 0.0088 0 0.0088 ... ... 0.159323
0.068771 ... ... 0.2263 0 0.2263 4220 0.0100 0 0.0100 ... ... 0.172186
0.096671 ... ... 0.2175 0 0.2175 4230 0.0100 0 0.0100 ... ... 0.175705
0.119478 ... ... 0.2088 0 0.2088 4240 0.0113 0 0.0113 ... ... 0.188149
0.139323 ... ... 0.2000 0 0.2000 4250 0.0125 0 0.0125 ... ... 0.200046
0.157197 ... ... 0.1913 0 0.1913 4260 0.0138 0 0.0138 ... ... 0.211493
0.173661 ... ... 0.1825 0 0.1825 4270 0.0150 0 0.0150 ... ... 0.222563
0.18906 ... ... 0.1738 0 0.1738 4280 0.0163 0 0.0163 ... ... 0.233314
0.212365 ... ... 0.1663 0 0.1663 4290 0.0188 0 0.0188 ... ... 0.248878
0.225411 ... ... 0.1575 0 0.1575 4300 0.0200 0 0.0200 ... ... 0.258689
0.244415 ... ... 0.1500 0 0.1500 4310 0.0225 0 0.0225 ... ... 0.272261
0.261312 ... ... 0.1425 0 0.1425 4320 0.0250 0 0.0250 ... ... 0.284712
0.276521 ... ... 0.1350 0 0.1350 4330 0.0275 0 0.0275 ... ... 0.296192
0.290331 ... ... 0.1275 0 0.1275 4340 0.0300 0 0.0300 ... ... 0.306807
0.302938 ... ... 0.1200 0 0.1200 4350 0.0363 0.0038 0.0325 0.0363 0.0363 0.321887
0.316714 ... ... 0.1138 0 0.1138 4360 0.0363 0 0.0363 ... ... 0.327247
0.32682 ... ... 0.1063 0 0.1063 4370 0.0388 0 0.0388 ... ... 0.335325
0.337357 ... ... 0.1000 0 0.1000 4380 0.0425 0 0.0425 ... ... 0.343641
0.346303 ... ... 0.0938 0 0.0938 4390 0.0463 0 0.0463 ... ... 0.350778
0.353798 ... ... 0.0875 0 0.0875 4400 0.0500 0 0.0500 ... ... 0.35681
0.359924 ... ... 0.0813 0 0.0813 4410 0.0538 0 0.0538 ... ... 0.361773
0.364896 ... ... 0.0763 0 0.0763 4420 0.0588 0 0.0588 ... ... 0.365804
0.368265 ... ... 0.0713 0 0.0713 4430 0.0638 0 0.0638 ... ... 0.368576
0.370134 ... ... 0.0663 0 0.0663 4440 0.0675 0 0.0675 ... ... 0.370153
0.370551 ... ... 0.0613 0 0.0613 4450 0.0713 -0.0025 0.0738 0.0713 0.0713 0.370567
0.369509 ... ... 0.0563 0 0.0563 4460 0.0788 0 0.0788 ... ... 0.369824
0.367125 ... ... 0.0525 0 0.0525 4470 0.0850 0 0.0850 ... ... 0.367998
0.363454 ... ... 0.0488 0 0.0488 4480 0.0913 0 0.0913 ... ... 0.365144
0.358511 ... ... 0.0450 0 0.0450 4490 0.0975 0 0.0975 ... ... 0.361282
0.352265 ... ... 0.0413 0 0.0413 4500 0.1000 -0.0038 0.1038 0.1000 0.1000 0.354544
0.344644 ... ... 0.0375 0 0.0375 4510 0.1100 0 0.1100 ... ... 0.350484
0.33703 ... ... 0.0350 0 0.0350 4520 0.1175 0 0.1175 ... ... 0.344501
0.328591 ... ... 0.0325 0 0.0325 4530 0.1250 0 0.1250 ... ... 0.337889
0.319304 ... ... 0.0300 0 0.0300 4540 0.1325 0 0.1325 ... ... 0.330651
0.309121 ... ... 0.0275 0 0.0275 4550 0.1400 0 0.1400 ... ... 0.322775
0.297962 ... ... 0.0250 0 0.0250 4560 0.1475 0 0.1475 ... ... 0.314233
0.289403 ... ... 0.0238 0 0.0238 4570 0.1563 0 0.1563 ... ... 0.307446
0.2766 ... ... 0.0213 0 0.0213 4580 0.1638 0 0.1638 ... ... 0.297833
0.267272 ... ... 0.0200 0 0.0200 4590 0.1725 0 0.1725 ... ... 0.290558
0.257716 ... ... 0.0188 0 0.0188 4600 0.1813 0 0.1813 ... ... 0.283154
0 ... ... ... ... ... 4610 ... ... ... ... ... 0
0 ... ... ... ... ... 4620 ... ... ... ... ... 0
0 ... ... ... ... ... 4630 ... ... ... ... ... 0
0 ... ... ... ... ... 4640 ... ... ... ... ... 0
0.205305 ... ... 0.0125 0 0.0125 4650 0.2250 0 0.2250 ... ... 0.243917
0 ... ... ... ... ... 4660 ... ... ... ... ... 0
0.172215 0.0100 0.0100 0.0088 0.0013 0.0100 4700 0.2713 0 0.2713 ... ... 0.212174
0.127523 ... ... 0.0063 0 0.0063 4750 0.3188 0 0.3188 ... ... 0.186892
0.10541 0.0050 0.0050 0.0050 0 0.0050 4800 0.3675 0 0.3675 ... ... 0.169779
0.083895 ... ... 0.0038 0 0.0038 4850 0.4163 0 0.4163 ... ... 0.154147
0.078837 ... ... 0.0038 0 0.0038 4900 0.4650 0 0.4650 ... ... 0.139619
0.058325 ... ... 0.0025 0 0.0025 4950 0.5150 0 0.5150 ... ... 0.133844
0.055277 ... ... 0.0025 0 0.0025 5000 0.5650 0 0.5650 ... ... 0.128826
0.052627 ... ... 0.0025 0 0.0025 5050 0.6138 0 0.6138 ... ... 0.116943
0.031929 ... ... 0.0013 0 0.0013 5100 0.6638 0 0.6638 ... ... 0.113248
0.030531 ... ... 0.0013 0 0.0013 5150 0.7125 0 0.7125 ... ... 0.102312
0.029281 ... ... 0.0013 0 0.0013 5200 0.7625 0 0.7625 ... ... 0.09957
0.028164 ... ... 0.0013 0 0.0013 5250 0.8125 0 0.8125 ... ... 0.097103
0.027152 ... ... 0.0013 0 0.0013 5300 0.8625 0 0.8625 ... ... 0.09487
0.026233 ... ... 0.0013 0 0.0013 5350 0.9125 0 0.9125 ... ... 0.09284
0.025397 ... ... 0.0013 0 0.0013 5400 0.9625 0 0.9625 ... ... 0.090988
0.024627 ... ... 0.0013 0 0.0013 5450 1.0125 0 1.0125 ... ... 0.089291
0.023919 ... ... 0.0013 0 0.0013 5500 1.0625 0 1.0625 ... ... 0.08773
0.023265 ... ... 0.0013 0 0.0013 5550 1.1125 0 1.1125 ... ... 0.086291
0.022658 ... ... 0.0013 0 0.0013 5600 1.1625 0 1.1625 ... ... 0.08496
0.022093 ... ... 0.0013 0 0.0013 5650 1.2125 0 1.2125 ... ... 0.083726
0.021567 ... ... 0.0013 0 0.0013 5700 1.2625 0 1.2625 ... ... 0.082579
0.021074 ... ... 0.0013 0 0.0013 5750 1.3125 0 1.3125 ... ... 0.081511
0.020611 ... ... 0.0013 0 0.0013 5800 1.3625 0 1.3625 ... ... 0.080514
0.019768 ... ... 0.0013 0 0.0013 5900 1.4625 0 1.4625 ... ... 0.07871
0.019017 ... ... 0.0013 0 0.0013 6000 1.5625 0 1.5625 ... ... 0.077123
0.018341 ... ... 0.0013 0 0.0013 6100 1.6625 0 1.6625 ... ... 0.07572
0.017734 ... ... 0.0013 0 0.0013 6200 1.7625 0 1.7625 ... ... 0.074472
0.017181 ... ... 0.0013 0 0.0013 6300 1.8625 0 1.8625 ... ... 0.073359

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.