DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00038 ... ... 215'4 1'0 216'4 2200 0'1 0'0 0'1 ... ... 0.000085
0.000416 ... ... 205'4 1'0 206'4 2300 0'1 0'0 0'1 ... ... 0.000096
0.000456 ... ... 195'4 1'0 196'4 2400 0'1 0'0 0'1 ... ... 0.000108
0.0005 ... ... 185'4 1'0 186'4 2500 0'1 0'0 0'1 ... ... 0.000122
0.000549 ... ... 175'4 1'0 176'4 2600 0'1 0'0 0'1 ... ... 0.000139
0.000604 ... ... 165'4 1'0 166'4 2700 0'1 0'0 0'1 ... ... 0.000158
0.000666 ... ... 155'4 1'0 156'4 2800 0'1 0'0 0'1 ... ... 0.00018
0.000736 ... ... 145'4 1'0 146'4 2900 0'1 0'0 0'1 ... ... 0.000207
0.000817 ... ... 135'4 1'0 136'4 3000 0'1 0'0 0'1 ... ... 0.00024
0.00091 ... ... 125'4 1'0 126'4 3100 0'1 0'0 0'1 ... ... 0.000279
0.001019 ... ... 115'4 1'0 116'4 3200 0'1 0'0 0'1 ... ... 0.000328
0.001149 ... ... 105'4 1'0 106'4 3300 0'1 0'0 0'1 ... ... 0.000389
0.001224 ... ... 100'4 1'0 101'4 3350 0'1 0'0 0'1 ... ... 0.000426
0.001307 ... ... 95'4 1'0 96'4 3400 0'1 -0'1 0'2 ... ... 0.000468
0.001398 ... ... 90'4 1'0 91'4 3450 0'2 0'0 0'2 ... ... 0.000749
0.0015 ... ... 85'4 1'0 86'4 3500 0'2 -0'1 0'3 ... ... 0.000826
0.001615 ... ... 80'4 1'0 81'4 3550 0'3 0'0 0'3 0'3 0'3 0.001114
0.001828 ... ... 75'5 1'0 76'5 3600 0'4 0'0 0'4 ... ... 0.001406
0.001989 ... ... 70'6 0'7 71'5 3650 0'4 -0'1 0'5 0'5 0'5 0.001569
0.002272 ... ... 65'7 0'7 66'6 3700 0'5 -0'2 0'7 ... ... 0.001925
0.002688 ... ... 61'1 0'7 62'0 3750 0'7 -0'1 1'0 ... ... 0.002445
0.00308 ... ... 56'3 0'6 57'1 3800 1'0 -0'2 1'2 1'0 1'0 0.002886
0.003621 ... ... 51'5 0'6 52'3 3850 1'2 -0'2 1'4 1'3 1'3 0.003495
0.004304 ... ... 47'0 0'6 47'6 3900 1'5 -0'2 1'7 1'6 1'6 0.004238
0.005104 ... ... 42'5 0'5 43'2 3950 2'1 -0'2 2'3 2'3 2'0 0.005082
0.005999 ... ... 38'2 0'5 38'7 4000 2'6 -0'3 3'1 3'0 2'5 0.005997
0.006949 ... ... 34'2 0'4 34'6 4050 3'4 -0'4 4'0 3'4 3'3 0.006966
0.007878 31'4 31'4 30'4 0'3 30'7 4100 4'5 -0'5 5'2 5'0 4'3 0.007894
0.008725 28'3 28'3 26'7 0'3 27'2 4150 6'0 -0'5 6'5 5'7 5'4 0.008721
0.009378 24'4 24'2 23'5 0'3 24'0 4200 7'5 -0'5 8'2 8'0 7'0 0.009413
0.009945 ... ... 20'5 0'2 20'7 4250 9'4 -0'6 10'2 9'7 8'7 0.009949
0.010351 19'3 18'0 17'7 0'1 18'0 4300 11'5 -0'7 12'4 11'6 11'0 0.010315
0.010404 16'7 15'4 15'4 0'1 15'5 4350 14'1 -0'7 15'0 14'1 13'2 0.010416
0.010456 14'5 13'3 13'3 -0'1 13'2 4400 16'6 -1'0 17'6 16'7 16'7 0.010428
0.010248 12'5 11'7 11'3 -0'1 11'2 4450 19'5 -1'2 20'7 20'3 20'3 0.010267
0.009806 10'7 9'6 9'6 -0'1 9'5 4500 23'0 -1'1 24'1 ... ... 0.00979
0.009376 9'0 9'0 8'2 -0'2 8'0 4550 26'3 -1'2 27'5 25'6 25'6 0.009332
0.00876 7'6 7'1 7'0 -0'2 6'6 4600 30'0 -1'2 31'2 30'0 30'0 0.008753
0.008111 ... ... 5'7 -0'2 5'5 4650 33'7 -1'2 35'1 34'0 34'0 0.008087
0.007407 ... ... 5'0 -0'2 4'6 4700 38'0 -1'1 39'1 ... ... 0.007379
0.0067 4'2 4'2 4'2 -0'1 4'1 4750 42'2 -1'1 43'3 ... ... 0.006693
0.006043 3'7 3'7 3'5 -0'1 3'4 4800 46'5 -1'0 47'5 ... ... 0.006043
0.005426 3'2 3'2 3'0 0'0 3'0 4850 51'1 -1'0 52'1 ... ... 0.005443
0.004867 2'7 2'5 2'5 0'0 2'5 4900 55'5 -1'0 56'5 ... ... 0.004888
0.004347 2'4 2'4 2'2 0'0 2'2 4950 60'2 -1'0 61'2 ... ... 0.004394
0.003901 2'2 2'0 2'0 0'0 2'0 5000 65'0 -1'0 66'0 ... ... 0.003978
0.003489 1'7 1'7 1'6 0'0 1'6 5050 69'6 -0'7 70'5 ... ... 0.003605
0.003101 ... ... 1'4 0'0 1'4 5100 74'4 -1'0 75'4 ... ... 0.003264
0.002807 1'4 1'4 1'3 0'0 1'3 5150 79'3 -0'7 80'2 ... ... 0.003007
0.002539 ... ... 1'2 0'0 1'2 5200 84'2 -0'7 85'1 ... ... 0.002779
0.002291 ... ... 1'1 0'0 1'1 5250 89'0 -1'0 90'0 ... ... 0.002514
0.002059 ... ... 1'0 0'0 1'0 5300 93'7 -1'0 94'7 ... ... 0.002328
0.001935 ... ... 0'7 0'1 1'0 5350 98'7 -1'0 99'7 ... ... 0.002221
0.001733 ... ... 0'7 0'0 0'7 5400 103'6 -1'0 104'6 ... ... 0.002068
0.001538 ... ... 0'6 0'0 0'6 5450 108'6 -0'7 109'5 ... ... 0.001985
0.001456 ... ... 0'5 0'1 0'6 5500 113'5 -1'0 114'5 ... ... 0.001856
0.001275 ... ... 0'5 0'0 0'5 5550 118'5 -1'0 119'5 ... ... 0.001792
0.001212 ... ... 0'5 0'0 0'5 5600 123'5 -0'7 124'4 ... ... 0.001733
0.000992 ... ... 0'4 0'0 0'4 5700 133'4 -1'0 134'4 ... ... 0.001584
0.000785 ... ... 0'3 0'0 0'3 5800 143'4 -1'0 144'4 ... ... 0.001499
0.000722 ... ... 0'3 0'0 0'3 5900 153'4 -1'0 154'4 ... ... 0.001426
0.000667 ... ... 0'3 0'0 0'3 6000 163'4 -1'0 164'4 ... ... 0.001362
0.000497 ... ... 0'2 0'0 0'2 6100 173'4 -1'0 174'4 ... ... 0.001305
0.000463 ... ... 0'2 0'0 0'2 6200 183'4 -1'0 184'4 ... ... 0.001255
0.000433 ... ... 0'2 0'0 0'2 6300 193'4 -1'0 194'4 ... ... 0.001209
0.000407 ... ... 0'2 0'0 0'2 6400 203'4 -1'0 204'4 ... ... 0.001169
0.000383 ... ... 0'2 0'0 0'2 6500 213'4 -1'0 214'4 ... ... 0.001132
0.000362 ... ... 0'2 0'0 0'2 6600 223'4 -1'0 224'4 ... ... 0.001098
0.000344 ... ... 0'2 0'0 0'2 6700 233'4 -1'0 234'4 ... ... 0.001067
0.000215 ... ... 0'1 0'0 0'1 6800 243'4 -1'0 244'4 ... ... 0.001039
0.000204 ... ... 0'1 0'0 0'1 6900 253'4 -1'0 254'4 ... ... 0.001013
0.000195 ... ... 0'1 0'0 0'1 7000 263'4 -1'0 264'4 ... ... 0.000989
0.000186 ... ... 0'1 0'0 0'1 7100 273'4 -1'0 274'4 ... ... 0.000967
0.000178 ... ... 0'1 0'0 0'1 7200 283'4 -1'0 284'4 ... ... 0.000946
0.000171 ... ... 0'1 0'0 0'1 7300 293'4 -1'0 294'4 ... ... 0.000927
0.000121 ... ... 0'1 0'0 0'1 8300 393'4 -1'0 394'4 ... ... 0.000789
0.000101 ... ... 0'1 0'0 0'1 9000 463'4 -1'0 464'4 ... ... 0.000728
0.000082 ... ... 0'1 0'0 0'1 10000 563'4 -1'0 564'4 ... ... 0.000668
0.000069 ... ... 0'1 0'0 0'1 11000 663'4 -1'0 664'4 ... ... 0.000626
0.00006 ... ... 0'1 0'0 0'1 12000 763'4 -1'0 764'4 ... ... 0.000595
0.000054 ... ... 0'1 0'0 0'1 13000 863'4 -1'0 864'4 ... ... 0.000572
0.000049 ... ... 0'1 0'0 0'1 14000 963'4 -1'0 964'4 ... ... 0.000554
0.000045 ... ... 0'1 0'0 0'1 15000 1063'4 -1'0 1064'4 ... ... 0.00054

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.