DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 50.73
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.046796 ... ... 26.21 0.02 26.23 24500 0.01 0 0.01 ... ... 0.003339
0.047305 ... ... 25.71 0.02 25.73 25000 0.01 0 0.01 ... ... 0.003418
0.047808 ... ... 25.21 0.02 25.23 25500 0.01 0 0.01 ... ... 0.003501
0.048305 ... ... 24.71 0.02 24.73 26000 0.02 0 0.02 ... ... 0.004821
0.048797 ... ... 24.21 0.02 24.23 26500 0.02 0 0.02 ... ... 0.004937
0.049284 ... ... 23.71 0.02 23.73 27000 0.02 0 0.02 ... ... 0.006212
0.049765 ... ... 23.21 0.02 23.23 27500 0.03 0 0.03 ... ... 0.007444
0.050241 ... ... 22.71 0.02 22.73 28000 0.03 0 0.03 ... ... 0.008651
0.050713 ... ... 22.21 0.02 22.23 28500 0.04 0 0.04 ... ... 0.009845
0.05118 ... ... 21.71 0.02 21.73 29000 0.04 0 0.04 ... ... 0.011036
0.051642 ... ... 21.21 0.02 21.23 29500 0.05 -0.01 0.05 ... ... 0.012229
0.0521 ... ... 20.71 0.02 20.73 30000 0.06 0 0.06 ... ... 0.014298
0.052553 ... ... 20.21 0.02 20.23 30500 0.07 0 0.07 ... ... 0.016317
0.053002 ... ... 19.71 0.02 19.73 31000 0.08 0 0.08 ... ... 0.018307
0.053447 ... ... 19.21 0.02 19.23 31500 0.09 -0.01 0.09 ... ... 0.020282
0.053888 ... ... 18.71 0.02 18.73 32000 0.10 0 0.10 ... ... 0.022962
0.054325 ... ... 18.21 0.02 18.23 32500 0.12 0 0.12 ... ... 0.025592
0.054758 ... ... 17.71 0.02 17.73 33000 0.14 0 0.14 ... ... 0.028822
0.055485 ... ... 17.22 0.02 17.24 33500 0.15 -0.01 0.16 ... ... 0.031382
0.056534 ... ... 16.73 0.02 16.75 34000 0.18 0 0.18 ... ... 0.035084
0.057924 ... ... 16.24 0.02 16.26 34500 0.20 -0.01 0.20 ... ... 0.03816
0.059668 ... ... 15.76 0.02 15.78 35000 0.23 0 0.23 ... ... 0.042236
0.061467 ... ... 15.28 0.02 15.30 35500 0.25 -0.01 0.26 ... ... 0.045738
0.063934 ... ... 14.81 0.02 14.83 36000 0.29 -0.01 0.29 ... ... 0.050114
0.066454 ... ... 14.35 0.02 14.36 36500 0.32 -0.01 0.33 ... ... 0.054386
0.069616 ... ... 13.88 0.02 13.90 37000 0.36 -0.01 0.37 ... ... 0.058974
0.072812 ... ... 13.43 0.02 13.44 37500 0.41 -0.01 0.41 ... ... 0.063827
0.076592 ... ... 12.98 0.02 12.99 38000 0.46 -0.01 0.46 ... ... 0.068898
0.080889 ... ... 12.53 0.02 12.55 38500 0.51 -0.01 0.52 ... ... 0.074143
0.085149 ... ... 12.10 0.02 12.11 39000 0.57 -0.01 0.58 ... ... 0.079524
0.089836 ... ... 11.67 0.02 11.68 39500 0.64 -0.01 0.65 ... ... 0.085263
0.094869 ... ... 11.25 0.02 11.26 40000 0.72 -0.01 0.72 ... ... 0.091025
0.100169 ... ... 10.84 0.02 10.85 40500 0.80 -0.01 0.81 ... ... 0.096993
0.105485 ... ... 10.43 0.02 10.45 41000 0.89 -0.01 0.90 ... ... 0.102894
0.110947 ... ... 10.04 0.02 10.05 41500 0.99 -0.01 1 ... ... 0.108877
0.116485 ... ... 9.65 0.02 9.67 42000 1.10 -0.01 1.11 ... ... 0.114723
0.122033 ... ... 9.28 0.02 9.29 42500 1.22 -0.01 1.23 ... ... 0.120679
0.127532 ... ... 8.91 0.02 8.93 43000 1.34 -0.01 1.35 ... ... 0.126411
0.132929 ... ... 8.56 0.01 8.57 43500 1.48 -0.01 1.49 ... ... 0.132109
0.138175 ... ... 8.22 0.01 8.23 44000 1.63 -0.01 1.64 ... ... 0.137521
0.143231 ... ... 7.88 0.01 7.89 44500 1.79 -0.01 1.80 ... ... 0.142785
0.14806 ... ... 7.56 0.01 7.57 45000 1.96 -0.01 1.97 ... ... 0.147777
0.152675 ... ... 7.25 0.01 7.26 45500 2.13 -0.01 2.14 ... ... 0.152425
0.156988 ... ... 6.95 0.01 6.96 46000 2.32 -0.01 2.33 ... ... 0.156809
0.16098 ... ... 6.66 0.01 6.67 46500 2.52 -0.01 2.53 ... ... 0.160857
0.164617 ... ... 6.38 0.01 6.38 47000 2.73 -0.01 2.74 ... ... 0.164557
0.167934 ... ... 6.11 0.01 6.11 47500 2.95 -0.02 2.97 ... ... 0.1679
0.170907 ... ... 5.85 0.01 5.86 48000 3.18 -0.02 3.20 ... ... 0.170881
0.173509 ... ... 5.60 0.01 5.61 48500 3.42 -0.02 3.44 ... ... 0.173498
0.175754 ... ... 5.36 0.01 5.37 49000 3.67 -0.02 3.69 ... ... 0.175751
0.177645 ... ... 5.13 0 5.13 49500 3.93 -0.02 3.95 ... ... 0.177645
0.179186 ... ... 4.91 0.01 4.91 50000 4.20 -0.02 4.21 ... ... 0.179188
0.180386 ... ... 4.70 0.01 4.70 50500 4.48 -0.02 4.49 ... ... 0.180386
0.181256 ... ... 4.49 0.01 4.50 51000 4.76 -0.02 4.78 ... ... 0.181255
0.181806 ... ... 4.30 0.01 4.30 51500 5.05 -0.02 5.07 ... ... 0.181806
0.182052 ... ... 4.11 0 4.11 52000 5.36 -0.02 5.37 ... ... 0.182051
0.182005 ... ... 3.93 0 3.93 52500 5.67 -0.02 5.68 ... ... 0.182008
0.181683 ... ... 3.76 0.01 3.76 53000 5.98 -0.02 6 ... ... 0.181689
0.181099 ... ... 3.59 0.01 3.60 53500 6.31 -0.02 6.33 ... ... 0.181113
0.180266 ... ... 3.44 0 3.44 54000 6.64 -0.02 6.66 ... ... 0.180293
0.179195 ... ... 3.28 0 3.28 54500 6.98 -0.02 7 ... ... 0.179254
0.177916 ... ... 3.14 0 3.14 55000 7.32 -0.02 7.34 ... ... 0.178003
0.176456 ... ... 3 0.01 3 55500 7.67 -0.02 7.69 ... ... 0.176554
0.174785 ... ... 2.87 0 2.87 56000 8.03 -0.02 8.05 ... ... 0.174921
0.172936 ... ... 2.74 0 2.74 56500 8.39 -0.02 8.41 ... ... 0.17315
0.170961 ... ... 2.62 0 2.62 57000 8.76 -0.02 8.78 ... ... 0.171233
0.168847 ... ... 2.50 0 2.50 57500 9.13 -0.02 9.15 ... ... 0.169139
0.166555 ... ... 2.39 0 2.39 58000 9.51 -0.02 9.53 ... ... 0.166969
0.164199 ... ... 2.28 0 2.28 58500 9.90 -0.02 9.92 ... ... 0.164697
0.16175 ... ... 2.18 0 2.18 59000 10.29 -0.02 10.31 ... ... 0.162341
0.15915 ... ... 2.08 0 2.08 59500 10.68 -0.02 10.70 ... ... 0.159916
0.156474 ... ... 1.99 -0.01 1.99 60000 11.08 -0.02 11.10 ... ... 0.157361
0.153828 ... ... 1.90 0 1.90 60500 11.48 -0.02 11.50 ... ... 0.154842
0.151059 ... ... 1.82 0 1.82 61000 11.89 -0.02 11.91 ... ... 0.152214
0.148266 ... ... 1.74 0 1.74 61500 12.30 -0.03 12.32 ... ... 0.149571
0.145356 ... ... 1.66 0 1.66 62000 12.72 -0.02 12.74 ... ... 0.147039
0.142565 ... ... 1.59 0 1.59 62500 13.13 -0.02 13.15 ... ... 0.144314
0.139678 ... ... 1.52 0 1.52 63000 13.56 -0.02 13.58 ... ... 0.141737
0.136689 ... ... 1.45 -0.01 1.45 63500 13.98 -0.02 14 ... ... 0.139089
0.133887 ... ... 1.39 0 1.39 64000 14.41 -0.02 14.43 ... ... 0.136504
0.131008 ... ... 1.33 0 1.33 64500 14.85 -0.02 14.87 ... ... 0.134001
0.128211 ... ... 1.27 0 1.27 65000 15.28 -0.03 15.31 ... ... 0.131447
0.125343 ... ... 1.22 0 1.22 65500 15.72 -0.03 15.75 ... ... 0.128997
0.122583 ... ... 1.17 0 1.17 66000 16.17 -0.02 16.19 ... ... 0.12667
0.119761 ... ... 1.12 0 1.12 66500 16.61 -0.02 16.63 ... ... 0.124313
0.117073 ... ... 1.07 0 1.07 67000 17.06 -0.02 17.08 ... ... 0.1221
0.114332 ... ... 1.03 0 1.03 67500 17.51 -0.02 17.53 ... ... 0.119866
0.111753 ... ... 0.99 0 0.99 68000 17.97 -0.02 17.99 ... ... 0.117798
0.109131 ... ... 0.95 0 0.95 68500 18.42 -0.02 18.44 ... ... 0.115717
0.106462 ... ... 0.91 -0.01 0.91 69000 18.88 -0.02 18.90 ... ... 0.113822
0.103988 ... ... 0.87 0 0.87 69500 19.34 -0.02 19.36 ... ... 0.111923
0.101478 ... ... 0.84 -0.01 0.84 70000 19.80 -0.02 19.82 ... ... 0.110017
0.099192 ... ... 0.81 0 0.81 70500 20.27 -0.02 20.29 ... ... 0.10832
0.09688 ... ... 0.78 0 0.78 71000 20.73 -0.02 20.75 ... ... 0.106625
0.094541 ... ... 0.75 0 0.75 71500 21.20 -0.02 21.22 ... ... 0.105155
0.092172 ... ... 0.72 0 0.72 72000 21.67 -0.03 21.69 ... ... 0.103463
0.090066 ... ... 0.69 0 0.69 72500 22.14 -0.02 22.16 ... ... 0.102236
0.087942 ... ... 0.67 0 0.67 73000 22.61 -0.02 22.63 ... ... 0.100786
0.085798 ... ... 0.64 0 0.64 73500 23.09 -0.02 23.11 ... ... 0.09958
0.083631 ... ... 0.62 0 0.62 74000 23.56 -0.02 23.58 ... ... 0.098384

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.