DairyVisor Data

Markets - Grains

Underlying Price: 556'2
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000133 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0.000026
0.000147 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0.000028
0.00016 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0.000031
0.000173 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0.000034
0.000188 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0.000037
0.000204 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0.00004
0.000221 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0.000044
0.00024 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0.000048
0.00026 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0.000053
0.000282 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0.000058
0.000311 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0.000096
0.000343 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0.000133
0.000379 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0.000171
0.000424 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0.000231
0.000473 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 0.000291
0.000527 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 0.000354
0.000587 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 0.000421
0.000658 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 0.000493
0.000737 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 0.000608
0.000832 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 0.000714
0.000939 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 0.000844
0.00106 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 0.001005
0.00119 154'6 154'4 138'6 15'3 154'1 4100 5'7 -0'6 6'5 ... ... 0.001145
0.001327 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 0.00131
0.001469 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 0.00147
0.001609 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 0.001624
0.001745 116'0 111'0 107'4 14'5 122'1 4500 13'7 -1'3 15'2 15'0 13'4 0.001781
0.001873 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 0.001909
0.001993 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 0.002051
0.002098 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 0.002168
0.002188 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 0.002264
0.002267 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 0.002299
0.00233 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 0.002408
0.002377 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 0.002462
0.002414 ... ... 63'0 11'7 74'7 5300 46'5 -4'1 50'6 ... ... 0.002499
0.002439 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 0.002524
0.002586 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 0.00248
0.002568 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 0.002475
0.002456 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 0.002535
0.002619 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 0.002524
0.002426 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 0.002498
0.002405 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 0.002474
0.002371 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 0.002441
0.002439 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 0.002401
0.002398 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 0.002357
0.002257 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 0.002311
0.002284 32'3 32'3 35'1 -2'6 32'3 6500 126'6 -8'3 135'1 ... ... 0.002262
0.002161 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 0.002206
0.002109 25'1 25'1 23'6 7'1 30'7 6700 142'4 -9'0 151'4 ... ... 0.002152
0.002057 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 0.002094
0.002001 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 0.002036
0.001947 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 0.001974
0.001891 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 0.001914
0.001834 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 0.001852
0.001776 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 0.001791
0.00172 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 0.001729
0.001663 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 0.001667
0.001606 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 0.001606
0.00155 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 0.001546
0.001495 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 0.001486
0.001433 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 0.001427
0.001388 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 0.001369
0.001335 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 0.001314
0.001277 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
0.001174 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 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.