DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5250
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0 ... ... 1.2225 0 1.2225 3300 0.0013 0 0.0013 ... ... 0.013328
0 ... ... 1.1225 0 1.1225 3400 0.0013 0 0.0013 ... ... 0.014356
0 ... ... 1.0225 0 1.0225 3500 0.0013 0 0.0013 ... ... 0.015539
0 ... ... 0.9238 0 0.9238 3600 0.0013 0 0.0013 ... ... 0.016918
0 ... ... 0.8738 0 0.8738 3650 0.0013 0 0.0013 ... ... 0.017699
0 ... ... 0.8238 0 0.8238 3700 0.0013 0 0.0013 ... ... 0.018554
0 ... ... 0.7738 0 0.7738 3750 0.0013 0 0.0013 ... ... 0.019493
0 ... ... 0.7238 0 0.7238 3800 0.0013 0 0.0013 ... ... 0.020533
0 ... ... 0.6738 0 0.6738 3850 0.0013 0 0.0013 ... ... 0.021692
0 ... ... 0.6238 0 0.6238 3900 0.0013 0 0.0013 ... ... 0.022993
0 ... ... 0.5738 0 0.5738 3950 0.0013 0 0.0013 ... ... 0.024468
0 ... ... 0.5238 0 0.5238 4000 0.0013 0 0.0013 ... ... 0.026157
0 ... ... 0.4738 0 0.4738 4050 0.0013 0 0.0013 ... ... 0.028117
0 ... ... 0.4238 0 0.4238 4100 0.0013 0 0.0013 ... ... 0.030424
0 ... ... 0.3738 0 0.3738 4150 0.0013 0 0.0013 ... ... 0.033192
0 ... ... 0.3238 0 0.3238 4200 0.0013 0 0.0013 ... ... 0.036591
0 ... ... 0.2738 0 0.2738 4250 0.0013 0 0.0013 ... ... 0.040891
0 ... ... 0.2238 0 0.2238 4300 0.0013 0 0.0013 ... ... 0.046559
0 ... ... 0.2138 0 0.2138 4310 0.0013 0 0.0013 ... ... 0.047924
0 ... ... 0.2038 0 0.2038 4320 0.0013 0 0.0013 ... ... 0.049387
0 ... ... 0.1938 0 0.1938 4330 0.0013 0 0.0013 ... ... 0.050956
0 ... ... 0.1838 0 0.1838 4340 0.0013 0 0.0013 ... ... 0.052651
0 ... ... 0.1738 0 0.1738 4350 0.0013 0 0.0013 ... ... 0.054486
0 ... ... 0.1638 0 0.1638 4360 0.0025 0 0.0025 ... ... 0.083365
0.015325 ... ... 0.1550 0 0.1550 4370 0.0025 0 0.0025 ... ... 0.086273
0.015343 ... ... 0.1450 0 0.1450 4380 0.0025 0 0.0025 ... ... 0.089441
0.01536 ... ... 0.1350 0 0.1350 4390 0.0038 0 0.0038 ... ... 0.113535
0.070382 ... ... 0.1263 0 0.1263 4400 0.0038 0 0.0038 ... ... 0.11785
0.073506 ... ... 0.1163 0 0.1163 4410 0.0038 0 0.0038 ... ... 0.122609
0.107961 ... ... 0.1075 0 0.1075 4420 0.0050 0 0.0050 ... ... 0.144752
0.135314 ... ... 0.0988 0 0.0988 4430 0.0063 0 0.0063 ... ... 0.164612
0.158974 ... ... 0.0900 0 0.0900 4440 0.0075 0 0.0075 ... ... 0.182933
0.180364 ... ... 0.0813 0 0.0813 4450 0.0088 0 0.0088 ... ... 0.200163
0.209322 ... ... 0.0738 0 0.0738 4460 0.0113 0 0.0113 ... ... 0.223169
0.226413 ... ... 0.0650 0 0.0650 4470 0.0125 0 0.0125 ... ... 0.237733
0.251947 ... ... 0.0588 0 0.0588 4480 0.0163 0 0.0163 ... ... 0.258676
0.268075 ... ... 0.0513 0 0.0513 4490 0.0188 0 0.0188 ... ... 0.272436
0.282602 ... ... 0.0450 0 0.0450 4500 0.0225 0 0.0225 ... ... 0.284793
0.292818 ... ... 0.0400 0 0.0400 4510 0.0275 0 0.0275 ... ... 0.293541
0.297711 ... ... 0.0338 0 0.0338 4520 0.0313 0 0.0313 ... ... 0.297796
0.29804 ... ... 0.0288 0 0.0288 4530 0.0363 0 0.0363 ... ... 0.298126
0.293786 ... ... 0.0250 0 0.0250 4540 0.0425 0 0.0425 ... ... 0.294519
0.284142 ... ... 0.0200 0 0.0200 4550 0.0475 0 0.0475 ... ... 0.286391
0.272461 ... ... 0.0175 0 0.0175 4560 0.0538 0 0.0538 ... ... 0.274608
0.25432 ... ... 0.0138 0 0.0138 4570 0.0613 0 0.0613 ... ... 0.261373
0.235207 ... ... 0.0113 0 0.0113 4580 0.0688 0 0.0688 ... ... 0.245548
0.211902 ... ... 0.0088 0 0.0088 4590 0.0763 0 0.0763 ... ... 0.226726
0.194015 ... ... 0.0075 0 0.0075 4600 0.0850 0 0.0850 ... ... 0.212016
0.174925 ... ... 0.0063 0 0.0063 4610 0.0938 0 0.0938 ... ... 0.196639
0.154162 ... ... 0.0050 0 0.0050 4620 0.1025 0 0.1025 ... ... 0.180414
0.130898 ... ... 0.0038 0 0.0038 4630 0.1113 0 0.1113 ... ... 0.163068
0.103609 ... ... 0.0025 0 0.0025 4640 0.1200 0 0.1200 ... ... 0.144177
0.099459 ... ... 0.0025 0 0.0025 4650 0.1300 0 0.1300 ... ... 0.139406
0.095733 ... ... 0.0025 0 0.0025 4660 0.1400 0 0.1400 ... ... 0.135076
0.063037 ... ... 0.0013 0 0.0013 4670 0.1488 0 0.1488 ... ... 0.115292
0.060702 ... ... 0.0013 0 0.0013 4680 0.1588 0 0.1588 ... ... 0.11192
0.058577 ... ... 0.0013 0 0.0013 4690 0.1688 0 0.1688 ... ... 0.108816
0.056635 ... ... 0.0013 0 0.0013 4700 0.1788 0 0.1788 ... ... 0.105956
0.054849 ... ... 0.0013 0 0.0013 4710 0.1888 0 0.1888 ... ... 0.103307
0.053202 ... ... 0.0013 0 0.0013 4720 0.1988 0 0.1988 ... ... 0.100843
0.051677 ... ... 0.0013 0 0.0013 4730 0.2088 0 0.2088 ... ... 0.098549
0.050258 ... ... 0.0013 0 0.0013 4740 0.2188 0 0.2188 ... ... 0.096403
0.048935 ... ... 0.0013 0 0.0013 4750 0.2288 0 0.2288 ... ... 0.094389
0.0477 ... ... 0.0013 0 0.0013 4760 0.2388 0 0.2388 ... ... 0.092498
0.046541 ... ... 0.0013 0 0.0013 4770 0.2488 0 0.2488 ... ... 0.090717
0.04545 ... ... 0.0013 0 0.0013 4780 0.2588 0 0.2588 ... ... 0.089036
0.044423 ... ... 0.0013 0 0.0013 4790 0.2688 0 0.2688 ... ... 0.087445
0.043456 ... ... 0.0013 0 0.0013 4800 0.2788 0 0.2788 ... ... 0.085938
0.042541 ... ... 0.0013 0 0.0013 4810 0.2888 0 0.2888 ... ... 0.084509
0.041671 ... ... 0.0013 0 0.0013 4820 0.2988 0 0.2988 ... ... 0.08315
0.040847 ... ... 0.0013 0 0.0013 4830 0.3088 0 0.3088 ... ... 0.081855
0.040064 ... ... 0.0013 0 0.0013 4840 0.3188 0 0.3188 ... ... 0.080622
0.03932 ... ... 0.0013 0 0.0013 4850 0.3288 0 0.3288 ... ... 0.079444
0.038609 ... ... 0.0013 0 0.0013 4860 0.3388 0 0.3388 ... ... 0.078319
0.03793 ... ... 0.0013 0 0.0013 4870 0.3488 0 0.3488 ... ... 0.077243
0.036066 ... ... 0.0013 0 0.0013 4900 0.3788 0 0.3788 ... ... 0.074273
0.033428 ... ... 0.0013 0 0.0013 4950 0.4288 0 0.4288 ... ... 0.070044
0.03124 ... ... 0.0013 0 0.0013 5000 0.4788 0 0.4788 ... ... 0.066513
0.029389 ... ... 0.0013 0 0.0013 5050 0.5288 0 0.5288 ... ... 0.063515
0.027801 ... ... 0.0013 0 0.0013 5100 0.5788 0 0.5788 ... ... 0.060936
0.026419 ... ... 0.0013 0 0.0013 5150 0.6288 0 0.6288 ... ... 0.05869
0.025207 ... ... 0.0013 0 0.0013 5200 0.6788 0 0.6788 ... ... 0.056718
0.024131 ... ... 0.0013 0 0.0013 5250 0.7288 0 0.7288 ... ... 0.054971
0.02317 ... ... 0.0013 0 0.0013 5300 0.7788 0 0.7788 ... ... 0.053412
0.022306 ... ... 0.0013 0 0.0013 5350 0.8288 0 0.8288 ... ... 0.052013
0.021521 ... ... 0.0013 0 0.0013 5400 0.8788 0 0.8788 ... ... 0.05075
0.020809 ... ... 0.0013 0 0.0013 5450 0.9288 0 0.9288 ... ... 0.049604
0.020158 ... ... 0.0013 0 0.0013 5500 0.9788 0 0.9788 ... ... 0.048561
0.019558 ... ... 0.0013 0 0.0013 5550 1.0275 0 1.0275 ... ... 0.03934
0.019006 ... ... 0.0013 0 0.0013 5600 1.0775 0 1.0775 ... ... 0.038682
0.018495 ... ... 0.0013 0 0.0013 5650 1.1275 0 1.1275 ... ... 0.038079
0.01802 ... ... 0.0013 0 0.0013 5700 1.1775 0 1.1775 ... ... 0.037526
0.017165 ... ... 0.0013 0 0.0013 5800 1.2775 0 1.2775 ... ... 0.036544

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.