DairyVisor Data

Markets - Grains

Underlying Price: 57.22
Expiration Date: 12/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.000494 ... ... 40.35 0.88 41.23 16000 0.01 0 0.01 ... ... 0.000308
0.000504 ... ... 39.85 0.88 40.73 16500 0.01 0 0.01 ... ... 0.000315
0.000513 ... ... 39.35 0.88 40.23 17000 0.01 0 0.01 ... ... 0.000322
0.000522 ... ... 38.85 0.88 39.73 17500 0.01 0 0.01 ... ... 0.000329
0.000531 ... ... 38.35 0.88 39.23 18000 0.01 0 0.01 ... ... 0.000337
0.000541 ... ... 37.85 0.88 38.73 18500 0.01 0 0.01 ... ... 0.000344
0.00055 ... ... 37.35 0.88 38.23 19000 0.01 0 0.01 ... ... 0.000352
0.00056 ... ... 36.85 0.88 37.73 19500 0.01 0 0.01 ... ... 0.00036
0.000569 ... ... 36.35 0.88 37.23 20000 0.01 0 0.01 ... ... 0.000367
0.000579 ... ... 35.85 0.88 36.73 20500 0.01 0 0.01 ... ... 0.000375
0.000589 ... ... 35.35 0.88 36.23 21000 0.01 0 0.01 ... ... 0.000383
0.000598 ... ... 34.85 0.88 35.73 21500 0.01 0 0.01 ... ... 0.000392
0.000608 ... ... 34.35 0.88 35.23 22000 0.01 0 0.01 ... ... 0.0004
0.000618 ... ... 33.85 0.88 34.73 22500 0.01 0 0.01 ... ... 0.000408
0.000629 ... ... 33.35 0.88 34.23 23000 0.01 0 0.01 ... ... 0.000417
0.000639 ... ... 32.85 0.88 33.73 23500 0.01 0 0.01 ... ... 0.000426
0.000649 ... ... 32.35 0.88 33.23 24000 0.01 0 0.01 ... ... 0.000435
0.00066 ... ... 31.85 0.88 32.73 24500 0.01 0 0.01 ... ... 0.000444
0.000671 ... ... 31.35 0.88 32.23 25000 0.01 0 0.01 ... ... 0.000454
0.000682 ... ... 30.85 0.88 31.73 25500 0.01 0 0.01 ... ... 0.000463
0.000693 ... ... 30.35 0.88 31.23 26000 0.01 0 0.01 ... ... 0.000473
0.000704 ... ... 29.85 0.88 30.73 26500 0.01 0 0.01 ... ... 0.000483
0.000716 ... ... 29.35 0.88 30.23 27000 0.01 0 0.01 ... ... 0.000494
0.000727 ... ... 28.85 0.88 29.73 27500 0.01 0 0.01 ... ... 0.000504
0.000739 ... ... 28.35 0.88 29.23 28000 0.01 0 0.01 ... ... 0.000515
0.000751 ... ... 27.85 0.88 28.73 28500 0.01 0 0.01 ... ... 0.000526
0.000764 ... ... 27.35 0.88 28.23 29000 0.01 0 0.01 ... ... 0.000538
0.000776 ... ... 26.85 0.88 27.73 29500 0.01 0 0.01 ... ... 0.00055
0.000789 ... ... 26.35 0.88 27.23 30000 0.01 0 0.01 ... ... 0.000562
0.000803 ... ... 25.85 0.88 26.73 30500 0.01 0 0.01 ... ... 0.000574
0.000816 ... ... 25.35 0.88 26.23 31000 0.01 0 0.01 ... ... 0.000587
0.00083 ... ... 24.85 0.88 25.73 31500 0.01 0 0.01 ... ... 0.0006
0.000844 ... ... 24.35 0.88 25.23 32000 0.01 0 0.01 ... ... 0.000614
0.000859 ... ... 23.85 0.88 24.73 32500 0.01 0 0.01 ... ... 0.000628
0.000874 ... ... 23.35 0.88 24.23 33000 0.01 0 0.01 ... ... 0.000642
0.000889 ... ... 22.85 0.88 23.73 33500 0.01 0 0.01 ... ... 0
0.000905 ... ... 22.35 0.88 23.23 34000 0.01 0 0.01 ... ... 0
0.000922 ... ... 21.85 0.88 22.73 34500 0.01 0 0.01 ... ... 0
0.000939 ... ... 21.35 0.88 22.23 35000 0.01 0 0.01 ... ... 0
0.000956 ... ... 20.85 0.88 21.73 35500 0.01 0 0.01 ... ... 0
0.000974 ... ... 20.35 0.88 21.23 36000 0.01 0 0.01 ... ... 0
0.000993 ... ... 19.85 0.88 20.73 36500 0.01 0 0.01 ... ... 0
0.001012 ... ... 19.35 0.88 20.23 37000 0.01 0 0.01 ... ... 0
0.001032 ... ... 18.85 0.88 19.73 37500 0.01 0 0.01 ... ... 0
0.001053 ... ... 18.35 0.88 19.23 38000 0.01 0 0.01 ... ... 0
0.001074 ... ... 17.85 0.88 18.73 38500 0.01 0 0.01 ... ... 0
0.001097 ... ... 17.35 0.88 18.23 39000 0.01 0 0.01 ... ... 0
0.00112 ... ... 16.85 0.88 17.73 39500 0.01 0 0.01 ... ... 0
0.001145 ... ... 16.35 0.88 17.23 40000 0.01 0 0.01 ... ... 0
0.001171 ... ... 15.85 0.88 16.73 40500 0.01 0 0.01 ... ... 0
0.001197 ... ... 15.35 0.88 16.23 41000 0.01 0 0.01 ... ... 0
0.001226 ... ... 14.85 0.88 15.73 41500 0.01 0 0.01 ... ... 0
0.001255 ... ... 14.35 0.88 15.23 42000 0.01 0 0.01 ... ... 0
0.001286 ... ... 13.85 0.88 14.73 42500 0.01 0 0.01 ... ... 0
0.001319 ... ... 13.35 0.88 14.23 43000 0.01 0 0.01 ... ... 0
0.001354 ... ... 12.85 0.88 13.73 43500 0.01 -0.01 0.01 ... ... 0
0.001391 ... ... 12.35 0.88 13.23 44000 0.01 -0.01 0.01 ... ... 0
0.002177 ... ... 11.86 0.88 12.73 44500 0.01 -0.01 0.02 ... ... 0
0.002245 ... ... 11.36 0.87 12.23 45000 0.01 -0.01 0.02 ... ... 0
0.002998 ... ... 10.86 0.88 11.74 45500 0.02 -0.01 0.03 ... ... 0
0.003724 ... ... 10.37 0.87 11.24 46000 0.02 -0.01 0.03 ... ... 0
0.004442 ... ... 9.88 0.87 10.75 46500 0.03 -0.01 0.04 ... ... 0
0.005162 ... ... 9.39 0.87 10.25 47000 0.03 -0.02 0.05 ... ... 0
0.005894 9.93 9.93 8.90 0.86 9.76 47500 0.04 -0.02 0.06 ... ... 0
0.007138 ... ... 8.41 0.86 9.27 48000 0.05 -0.03 0.07 ... ... 0
0.008365 ... ... 7.93 0.85 8.78 48500 0.06 -0.03 0.09 ... ... 0
0.010012 8.46 8.46 7.45 0.85 8.29 49000 0.07 -0.04 0.11 ... ... 0
0.01163 ... ... 6.97 0.84 7.81 49500 0.09 -0.05 0.13 ... ... 0
0.013594 ... ... 6.50 0.83 7.33 50000 0.11 -0.05 0.16 0.12 0.12 0
0.016148 ... ... 6.04 0.82 6.86 50500 0.14 -0.07 0.20 0.11 0.11 0
0.018595 ... ... 5.59 0.80 6.39 51000 0.17 -0.08 0.25 0.14 0.14 0
0.021464 ... ... 5.15 0.78 5.93 51500 0.21 -0.10 0.31 ... ... 0
0.024619 ... ... 4.72 0.76 5.48 52000 0.26 -0.12 0.38 0.30 0.25 0
0.027779 5.59 5.56 4.31 0.73 5.03 52500 0.31 -0.16 0.47 0.34 0.33 0
0.031343 ... ... 3.92 0.69 4.61 53000 0.39 -0.19 0.58 0.41 0.34 0
0.034838 ... ... 3.55 0.64 4.19 53500 0.47 -0.24 0.71 0.51 0.51 0
0.038364 ... ... 3.18 0.62 3.80 54000 0.58 -0.27 0.84 0.59 0.57 0
0.041787 ... ... 2.84 0.59 3.43 54500 0.71 -0.29 1 0.75 0.75 0
0.04482 3.47 3.47 2.52 0.55 3.07 55000 0.85 -0.33 1.18 0.89 0.71 0
0.047448 2.90 2.61 2.23 0.51 2.74 55500 1.02 -0.37 1.39 1.07 1 0
0.049534 3.05 2.45 1.96 0.47 2.43 56000 1.21 -0.41 1.62 1.27 1.06 0
0.05103 ... ... 1.71 0.45 2.15 56500 1.43 -0.44 1.87 1.57 1.50 0
0.051874 1.96 1.95 1.48 0.42 1.90 57000 1.68 -0.47 2.14 1.85 1.45 0
0.052063 2 1.79 1.29 0.38 1.66 57500 1.94 -0.51 2.45 2.01 1.99 0
0.051624 1.82 1.41 1.12 0.34 1.45 58000 2.23 -0.55 2.78 2.30 2.28 0
0.050594 1.23 1.21 0.97 0.29 1.26 58500 2.54 -0.59 3.13 ... ... 0
0.049069 1.43 1.07 0.83 0.26 1.09 59000 2.87 -0.62 3.49 2.95 2.93 0
0.047098 0.91 0.91 0.72 0.23 0.94 59500 3.22 -0.66 3.88 3.28 3.28 0
0.044799 1.10 0.79 0.62 0.20 0.81 60000 3.59 -0.69 4.28 3.71 3.69 0
0.042233 0.70 0.70 0.53 0.17 0.70 60500 3.98 -0.71 4.69 ... ... 0
0.039499 0.66 0.58 0.45 0.15 0.60 61000 4.38 -0.74 5.11 4.48 4.48 0
0.0366 0.54 0.51 0.39 0.12 0.51 61500 4.79 -0.76 5.55 ... ... 0
0.033728 0.60 0.42 0.33 0.10 0.43 62000 5.21 -0.78 5.99 5.36 5.33 0
0.030871 0.50 0.37 0.29 0.08 0.37 62500 5.65 -0.80 6.45 5.71 5.71 0
0.028118 0.34 0.34 0.25 0.07 0.31 63000 6.09 -0.82 6.91 6.23 6.22 0
0.025355 ... ... 0.21 0.05 0.26 63500 6.54 -0.83 7.37 ... ... 0
0.022847 ... ... 0.18 0.04 0.22 64000 7 -0.84 7.84 7.13 7.13 0
0.020446 ... ... 0.15 0.04 0.19 64500 7.47 -0.85 8.31 ... ... 0
0.018196 0.25 0.25 0.13 0.03 0.16 65000 7.94 -0.86 8.79 8.08 8.08 0
0.016145 ... ... 0.11 0.02 0.13 65500 8.41 -0.86 9.27 ... ... 0
0.01435 ... ... 0.09 0.02 0.11 66000 8.89 -0.86 9.75 ... ... 0
0.012481 ... ... 0.08 0.02 0.09 66500 9.37 -0.87 10.24 ... ... 0
0.010936 ... ... 0.07 0.01 0.08 67000 9.86 -0.87 10.73 ... ... 0
0.009786 ... ... 0.06 0.01 0.07 67500 10.35 -0.87 11.22 ... ... 0
0.008618 ... ... 0.05 0.01 0.06 68000 10.84 -0.87 11.71 ... ... 0
0.007418 ... ... 0.04 0.01 0.05 68500 11.33 -0.88 12.20 ... ... 0
0.006718 0.07 0.04 0.04 0.01 0.04 69000 11.82 -0.88 12.70 ... ... 0
0.00602 ... ... 0.03 0.01 0.04 69500 12.32 -0.88 13.19 ... ... 0
0.005317 ... ... 0.03 0.01 0.03 70000 12.81 -0.88 13.69 ... ... 0
0.004603 ... ... 0.03 0 0.03 70500 13.31 -0.88 14.19 ... ... 0
0.003869 ... ... 0.02 0 0.02 71000 13.80 -0.88 14.68 ... ... 0
0.003789 ... ... 0.02 0 0.02 71500 14.30 -0.88 15.18 ... ... 0
0.003038 ... ... 0.02 -0.01 0.02 72000 14.80 -0.89 15.68 ... ... 0
0.002978 ... ... 0.02 0 0.02 72500 15.30 -0.88 16.18 ... ... 0
0.002921 ... ... 0.02 0 0.02 73000 15.80 -0.88 16.68 ... ... 0
0.002144 ... ... 0.02 -0.01 0.01 73500 16.29 -0.89 17.18 ... ... 0
0.002105 ... ... 0.02 -0.01 0.01 74000 16.79 -0.89 17.68 ... ... 0
0.002067 ... ... 0.02 -0.01 0.01 74500 17.29 -0.89 18.18 ... ... 0
0.002032 ... ... 0.01 0 0.01 75000 17.79 -0.88 18.67 ... ... 0
0.001998 ... ... 0.01 0 0.01 75500 18.29 -0.88 19.17 ... ... 0
0.001175 ... ... 0.01 -0.01 0.01 76000 18.79 -0.89 19.67 ... ... 0
0.001156 ... ... 0.01 -0.01 0.01 76500 19.29 -0.89 20.17 ... ... 0
0.001137 ... ... 0.01 -0.01 0.01 77000 19.79 -0.89 20.67 ... ... 0
0.00112 ... ... 0.01 -0.01 0.01 77500 20.29 -0.89 21.17 ... ... 0
0.001103 ... ... 0.01 -0.01 0.01 78000 20.79 -0.89 21.67 ... ... 0
0.001087 ... ... 0.01 -0.01 0.01 78500 21.29 -0.89 22.17 ... ... 0
0.001072 ... ... 0.01 -0.01 0.01 79000 21.79 -0.89 22.67 ... ... 0
0.001057 ... ... 0.01 -0.01 0.01 79500 22.29 -0.89 23.17 ... ... 0
0.001042 ... ... 0.01 -0.01 0.01 80000 22.79 -0.88 23.67 ... ... 0
0.001028 ... ... 0.01 -0.01 0.01 80500 23.29 -0.88 24.17 ... ... 0
0.001015 ... ... 0.01 0 0.01 81000 23.79 -0.88 24.67 ... ... 0
0.001002 ... ... 0.01 0 0.01 81500 24.29 -0.88 25.17 ... ... 0
0.00099 ... ... 0.01 0 0.01 82000 24.79 -0.88 25.67 ... ... 0
0.000978 ... ... 0.01 0 0.01 82500 25.29 -0.88 26.17 ... ... 0
0.000967 ... ... 0.01 0 0.01 83000 25.79 -0.88 26.67 ... ... 0
0.000956 ... ... 0.01 0 0.01 83500 26.29 -0.88 27.17 ... ... 0
0.000945 ... ... 0.01 0 0.01 84000 26.79 -0.88 27.67 ... ... 0
0.000935 ... ... 0.01 0 0.01 84500 27.29 -0.88 28.17 ... ... 0
0.000924 ... ... 0.01 0 0.01 85000 27.79 -0.88 28.67 ... ... 0
0.000915 ... ... 0.01 0 0.01 85500 28.29 -0.88 29.17 ... ... 0
0.000905 ... ... 0.01 0 0.01 86000 28.79 -0.88 29.67 ... ... 0
0.000896 ... ... 0.01 0 0.01 86500 29.29 -0.88 30.17 ... ... 0
0.000887 ... ... 0.01 0 0.01 87000 29.79 -0.88 30.67 ... ... 0
0.000879 ... ... 0.01 0 0.01 87500 30.29 -0.88 31.17 ... ... 0
0.00087 ... ... 0.01 0 0.01 88000 30.79 -0.88 31.67 ... ... 0
0.000862 ... ... 0.01 0 0.01 88500 31.29 -0.88 32.17 ... ... 0
0.000854 ... ... 0.01 0 0.01 89000 31.79 -0.88 32.67 ... ... 0
0.000846 ... ... 0.01 0 0.01 89500 32.29 -0.88 33.17 ... ... 0
0.000839 ... ... 0.01 0 0.01 90000 32.79 -0.88 33.67 ... ... 0
0.000831 ... ... 0.01 0 0.01 90500 33.29 -0.88 34.17 ... ... 0
0.000824 ... ... 0.01 0 0.01 91000 33.79 -0.88 34.67 ... ... 0
0.000817 ... ... 0.01 0 0.01 91500 34.29 -0.88 35.17 ... ... 0
0.000811 ... ... 0.01 0 0.01 92000 34.79 -0.88 35.67 ... ... 0
0.000804 ... ... 0.01 0 0.01 92500 35.29 -0.88 36.17 ... ... 0
0.000798 ... ... 0.01 0 0.01 93000 35.79 -0.88 36.67 ... ... 0
0.000791 ... ... 0.01 0 0.01 93500 36.29 -0.88 37.17 ... ... 0
0.000785 ... ... 0.01 0 0.01 94000 36.79 -0.88 37.67 ... ... 0
0.000779 ... ... 0.01 0 0.01 94500 37.29 -0.88 38.17 ... ... 0
0.000773 ... ... 0.01 0 0.01 95000 37.79 -0.88 38.67 ... ... 0
0.000768 ... ... 0.01 0 0.01 95500 38.29 -0.88 39.17 ... ... 0
0.000762 ... ... 0.01 0 0.01 96000 38.79 -0.88 39.67 ... ... 0
0.000757 ... ... 0.01 0 0.01 96500 39.29 -0.88 40.17 ... ... 0
0.000751 ... ... 0.01 0 0.01 97000 39.79 -0.88 40.67 ... ... 0
0.000746 ... ... 0.01 0 0.01 97500 40.29 -0.88 41.17 ... ... 0
0.000741 ... ... 0.01 0 0.01 98000 40.79 -0.88 41.67 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.