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
0.013343 ... ... 1.2225 0.0025 1.2250 3300 0.0013 0 0.0013 ... ... 0.013328
0.013539 ... ... 1.1225 0.0025 1.1250 3400 0.0013 0 0.0013 ... ... 0.014356
0.023526 ... ... 1.0225 0.0038 1.0263 3500 0.0013 0 0.0013 ... ... 0.015539
0.024777 ... ... 0.9238 0.0025 0.9263 3600 0.0013 0 0.0013 ... ... 0.016918
0.025481 ... ... 0.8738 0.0025 0.8763 3650 0.0013 0 0.0013 ... ... 0.017699
0.026247 ... ... 0.8238 0.0025 0.8263 3700 0.0013 0 0.0013 ... ... 0.018554
0.027087 ... ... 0.7738 0.0025 0.7763 3750 0.0013 0 0.0013 ... ... 0.019493
0.028015 ... ... 0.7238 0.0025 0.7263 3800 0.0013 0 0.0013 ... ... 0.020533
0.029048 ... ... 0.6738 0.0025 0.6763 3850 0.0013 0 0.0013 ... ... 0.021692
0.030206 ... ... 0.6238 0.0025 0.6263 3900 0.0013 0 0.0013 ... ... 0.022993
0.031519 ... ... 0.5738 0.0025 0.5763 3950 0.0013 0 0.0013 ... ... 0.024468
0.033027 ... ... 0.5238 0.0025 0.5263 4000 0.0013 0 0.0013 ... ... 0.026157
0.034778 ... ... 0.4738 0.0025 0.4763 4050 0.0013 0 0.0013 ... ... 0.028117
0.036848 ... ... 0.4238 0.0025 0.4263 4100 0.0013 0 0.0013 ... ... 0.030424
0.039342 ... ... 0.3738 0.0025 0.3763 4150 0.0013 0 0.0013 ... ... 0.033192
0.042423 ... ... 0.3238 0.0025 0.3263 4200 0.0013 0 0.0013 ... ... 0.036591
0.046349 ... ... 0.2738 0.0025 0.2763 4250 0.0013 0 0.0013 ... ... 0.040891
0.051571 ... ... 0.2238 0.0025 0.2263 4300 0.0013 0 0.0013 ... ... 0.046559
0.052836 ... ... 0.2138 0.0025 0.2163 4310 0.0013 0 0.0013 ... ... 0.047924
0.054193 ... ... 0.2038 0.0025 0.2063 4320 0.0013 0 0.0013 ... ... 0.049387
0.055653 ... ... 0.1938 0.0025 0.1963 4330 0.0013 0 0.0013 ... ... 0.050956
0.057233 ... ... 0.1838 0.0025 0.1863 4340 0.0013 0 0.0013 ... ... 0.052651
0.058948 ... ... 0.1738 0.0025 0.1763 4350 0.0013 0 0.0013 ... ... 0.054486
0.060815 ... ... 0.1638 0.0025 0.1663 4360 0.0013 -0.0013 0.0025 ... ... 0.056479
0.089095 ... ... 0.1550 0.0025 0.1575 4370 0.0025 0 0.0025 ... ... 0.086273
0.092151 ... ... 0.1450 0.0025 0.1475 4380 0.0025 0 0.0025 ... ... 0.089441
0.095506 ... ... 0.1350 0.0025 0.1375 4390 0.0025 -0.0013 0.0038 ... ... 0.092918
0.099213 ... ... 0.1263 0.0013 0.1275 4400 0.0038 0 0.0038 ... ... 0.11785
0.124345 ... ... 0.1163 0.0025 0.1188 4410 0.0038 0 0.0038 ... ... 0.122609
0.129512 ... ... 0.1075 0.0013 0.1088 4420 0.0038 -0.0013 0.0050 ... ... 0.127895
0.152124 ... ... 0.0988 0.0013 0.1000 4430 0.0050 -0.0013 0.0063 ... ... 0.150958
0.172523 ... ... 0.0900 0.0013 0.0913 4440 0.0063 -0.0013 0.0075 ... ... 0.17167
0.191447 ... ... 0.0813 0.0013 0.0825 4450 0.0075 -0.0013 0.0088 ... ... 0.190825
0.209322 ... ... 0.0738 0 0.0738 4460 0.0088 -0.0025 0.0113 ... ... 0.208879
0.232624 ... ... 0.0650 0.0013 0.0663 4470 0.0113 -0.0013 0.0125 ... ... 0.232365
0.251947 ... ... 0.0588 0 0.0588 4480 0.0138 -0.0025 0.0163 ... ... 0.251803
0.268075 ... ... 0.0513 0 0.0513 4490 0.0163 -0.0025 0.0188 ... ... 0.268003
0.282602 ... ... 0.0450 0 0.0450 4500 0.0200 -0.0025 0.0225 ... ... 0.282576
0.292385 ... ... 0.0400 -0.0013 0.0388 4510 0.0238 -0.0038 0.0275 ... ... 0.29238
0.29766 ... ... 0.0338 -0.0013 0.0325 4520 0.0275 -0.0038 0.0313 ... ... 0.29766
0.297989 ... ... 0.0288 -0.0013 0.0275 4530 0.0325 -0.0038 0.0363 ... ... 0.297989
0.292858 ... ... 0.0250 -0.0025 0.0225 4540 0.0375 -0.0050 0.0425 ... ... 0.292864
0.282797 ... ... 0.0200 -0.0013 0.0188 4550 0.0438 -0.0038 0.0475 ... ... 0.282827
0.270084 ... ... 0.0175 -0.0013 0.0163 4560 0.0513 -0.0025 0.0538 ... ... 0.270156
0.250053 ... ... 0.0138 -0.0013 0.0125 4570 0.0575 -0.0038 0.0613 ... ... 0.250222
0.228875 ... ... 0.0113 -0.0013 0.0100 4580 0.0650 -0.0038 0.0688 ... ... 0.229182
0.211902 ... ... 0.0088 0 0.0088 4590 0.0738 -0.0025 0.0763 ... ... 0.212351
0.182615 0.0075 0.0075 0.0075 -0.0013 0.0063 4600 0.0813 -0.0038 0.0850 ... ... 0.183379
0.160911 ... ... 0.0063 -0.0013 0.0050 4610 0.0900 -0.0038 0.0938 ... ... 0.161989
0.136664 ... ... 0.0050 -0.0013 0.0038 4620 0.0988 -0.0038 0.1025 ... ... 0.138186
0.108253 ... ... 0.0038 -0.0013 0.0025 4630 0.1075 -0.0038 0.1113 ... ... 0.110496
0.103609 ... ... 0.0025 0 0.0025 4640 0.1175 -0.0025 0.1200 ... ... 0.105996
0.068492 ... ... 0.0025 -0.0013 0.0013 4650 0.1263 -0.0038 0.1300 ... ... 0.072354
0.065618 ... ... 0.0025 -0.0013 0.0013 4660 0.1363 -0.0038 0.1400 ... ... 0.069652
0.063037 ... ... 0.0013 0 0.0013 4670 0.1463 -0.0025 0.1488 ... ... 0.067232
0.060702 ... ... 0.0013 0 0.0013 4680 0.1563 -0.0025 0.1588 ... ... 0.065051
0.058577 ... ... 0.0013 0 0.0013 4690 0.1663 -0.0025 0.1688 ... ... 0.063074
0.056635 ... ... 0.0013 0 0.0013 4700 0.1763 -0.0025 0.1788 ... ... 0.061273
0.054849 ... ... 0.0013 0 0.0013 4710 0.1863 -0.0025 0.1888 ... ... 0.059623
0.053202 ... ... 0.0013 0 0.0013 4720 0.1963 -0.0025 0.1988 ... ... 0.058106
0.051677 ... ... 0.0013 0 0.0013 4730 0.2063 -0.0025 0.2088 ... ... 0.056706
0.050258 ... ... 0.0013 0 0.0013 4740 0.2163 -0.0025 0.2188 ... ... 0.055409
0.048935 ... ... 0.0013 0 0.0013 4750 0.2263 -0.0025 0.2288 ... ... 0.054203
0.0477 ... ... 0.0013 0 0.0013 4760 0.2363 -0.0025 0.2388 ... ... 0.05308
0.046541 ... ... 0.0013 0 0.0013 4770 0.2463 -0.0025 0.2488 ... ... 0.052032
0.04545 ... ... 0.0013 0 0.0013 4780 0.2563 -0.0025 0.2588 ... ... 0.051049
0.044423 ... ... 0.0013 0 0.0013 4790 0.2663 -0.0025 0.2688 ... ... 0.050125
0.043456 ... ... 0.0013 0 0.0013 4800 0.2763 -0.0025 0.2788 ... ... 0.049257
0.042541 ... ... 0.0013 0 0.0013 4810 0.2863 -0.0025 0.2888 ... ... 0.048439
0.041671 ... ... 0.0013 0 0.0013 4820 0.2963 -0.0025 0.2988 ... ... 0.047668
0.040847 ... ... 0.0013 0 0.0013 4830 0.3063 -0.0025 0.3088 ... ... 0.046937
0.040064 ... ... 0.0013 0 0.0013 4840 0.3163 -0.0025 0.3188 ... ... 0.046244
0.03932 ... ... 0.0013 0 0.0013 4850 0.3263 -0.0025 0.3288 ... ... 0.045587
0.038609 ... ... 0.0013 0 0.0013 4860 0.3363 -0.0025 0.3388 ... ... 0.044963
0.03793 ... ... 0.0013 0 0.0013 4870 0.3463 -0.0025 0.3488 ... ... 0.044369
0.036066 ... ... 0.0013 0 0.0013 4900 0.3763 -0.0025 0.3788 ... ... 0.042749
0.033428 ... ... 0.0013 0 0.0013 4950 0.4263 -0.0025 0.4288 ... ... 0.040486
0.03124 ... ... 0.0013 0 0.0013 5000 0.4763 -0.0025 0.4788 ... ... 0.038641
0.029389 ... ... 0.0013 0 0.0013 5050 0.5263 -0.0025 0.5288 ... ... 0.037107
0.027801 ... ... 0.0013 0 0.0013 5100 0.5763 -0.0025 0.5788 ... ... 0.035813
0.026419 ... ... 0.0013 0 0.0013 5150 0.6263 -0.0025 0.6288 ... ... 0.034708
0.025207 ... ... 0.0013 0 0.0013 5200 0.6763 -0.0025 0.6788 ... ... 0.033755
0.024131 ... ... 0.0013 0 0.0013 5250 0.7263 -0.0025 0.7288 ... ... 0.032924
0.02317 ... ... 0.0013 0 0.0013 5300 0.7763 -0.0025 0.7788 ... ... 0.032197
0.022306 ... ... 0.0013 0 0.0013 5350 0.8263 -0.0025 0.8288 ... ... 0.031556
0.021521 ... ... 0.0013 0 0.0013 5400 0.8763 -0.0025 0.8788 ... ... 0.030986
0.020809 ... ... 0.0013 0 0.0013 5450 0.9263 -0.0025 0.9288 ... ... 0.030477
0.020158 ... ... 0.0013 0 0.0013 5500 0.9763 -0.0025 0.9788 ... ... 0.030022
0.019558 ... ... 0.0013 0 0.0013 5550 1.0263 -0.0013 1.0275 ... ... 0.029613
0.019006 ... ... 0.0013 0 0.0013 5600 1.0763 -0.0013 1.0775 ... ... 0.029244
0.018495 ... ... 0.0013 0 0.0013 5650 1.1250 -0.0025 1.1275 ... ... 0.017441
0.01802 ... ... 0.0013 0 0.0013 5700 1.1750 -0.0025 1.1775 ... ... 0.01752
0.017165 ... ... 0.0013 0 0.0013 5800 1.2750 -0.0025 1.2775 ... ... 0.017676

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.