DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1092'2
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
0.000052 ... ... 565'6 26'4 592'2 5000 0'1 0'0 0'1 ... ... 0.000015
0.000056 ... ... 545'6 26'4 572'2 5200 0'1 0'0 0'1 ... ... 0.000017
0.00006 ... ... 525'6 26'4 552'2 5400 0'1 0'0 0'1 ... ... 0.000018
0.000064 ... ... 505'6 26'4 532'2 5600 0'1 0'0 0'1 ... ... 0.00002
0.000069 ... ... 485'6 26'4 512'2 5800 0'1 0'0 0'1 ... ... 0.000022
0.000074 ... ... 465'6 26'4 492'2 6000 0'1 0'0 0'1 ... ... 0.000024
0.00008 ... ... 445'6 26'4 472'2 6200 0'1 0'0 0'1 ... ... 0.000027
0.000086 ... ... 425'6 26'4 452'2 6400 0'1 0'0 0'1 ... ... 0.00003
0.000092 ... ... 405'6 26'4 432'2 6600 0'1 0'0 0'1 ... ... 0.000033
0.000099 ... ... 385'6 26'4 412'2 6800 0'1 0'0 0'1 ... ... 0.000036
0.000107 ... ... 365'6 26'4 392'2 7000 0'1 0'0 0'1 ... ... 0.000041
0.000116 ... ... 345'6 26'4 372'2 7200 0'1 0'0 0'1 ... ... 0.000046
0.000126 ... ... 325'6 26'4 352'2 7400 0'1 0'0 0'1 ... ... 0.000051
0.000137 ... ... 305'6 26'4 332'2 7600 0'1 0'0 0'1 ... ... 0.000058
0.00015 ... ... 285'6 26'4 312'2 7800 0'1 0'0 0'1 ... ... 0.000066
0.000164 ... ... 265'6 26'4 292'2 8000 0'1 0'0 0'1 ... ... 0.000075
0.000172 ... ... 255'6 26'4 282'2 8100 0'1 0'0 0'1 ... ... 0.00008
0.00018 ... ... 245'6 26'4 272'2 8200 0'1 0'0 0'1 ... ... 0.000086
0.000189 ... ... 235'6 26'4 262'2 8300 0'1 0'0 0'1 ... ... 0.000093
0.000199 ... ... 225'6 26'4 252'2 8400 0'1 0'0 0'1 ... ... 0.0001
0.00021 ... ... 215'6 26'4 242'2 8500 0'1 0'0 0'1 ... ... 0.000108
0.000221 ... ... 205'6 26'4 232'2 8600 0'1 0'0 0'1 ... ... 0.000117
0.000234 ... ... 195'6 26'4 222'2 8700 0'1 0'0 0'1 ... ... 0.000127
0.000248 ... ... 185'6 26'4 212'2 8800 0'1 0'0 0'1 ... ... 0.000138
0.000263 ... ... 175'6 26'4 202'2 8900 0'1 0'0 0'1 ... ... 0.000151
0.00028 ... ... 165'6 26'4 192'2 9000 0'1 0'0 0'1 ... ... 0.000166
0.000298 ... ... 155'6 26'4 182'2 9100 0'1 0'0 0'1 ... ... 0.000183
0.000319 ... ... 145'6 26'4 172'2 9200 0'1 0'0 0'1 ... ... 0.000202
0.000342 ... ... 135'6 26'4 162'2 9300 0'1 0'0 0'1 ... ... 0.000225
0.000368 ... ... 125'6 26'4 152'2 9400 0'1 0'0 0'1 ... ... 0.000251
0.000399 ... ... 115'6 26'4 142'2 9500 0'1 0'0 0'1 ... ... 0.000283
0.000433 ... ... 105'6 26'4 132'2 9600 0'1 0'0 0'1 ... ... 0.000321
0.000473 125'0 119'0 95'6 26'4 122'2 9700 0'1 0'0 0'1 ... ... 0.000368
0.000521 ... ... 85'7 26'3 112'2 9800 0'1 0'0 0'1 0'1 0'1 0.000425
0.000782 ... ... 75'7 26'4 102'3 9900 0'1 -0'1 0'2 0'1 0'1 0.000498
0.000896 65'0 62'7 66'0 26'3 92'3 10000 0'2 -0'1 0'3 0'3 0'2 0.000859
0.001011 ... ... 58'2 26'1 84'3 10080 0'2 -0'2 0'4 0'2 0'1 0.000992
0.001043 85'0 85'0 56'2 26'1 82'3 10100 0'2 -0'2 0'4 0'4 0'4 0.001031
0.001078 ... ... 54'2 26'1 80'3 10120 0'2 -0'3 0'5 ... ... 0.001072
0.001354 ... ... 52'3 26'1 78'4 10140 0'2 -0'3 0'5 ... ... 0.001115
0.001403 ... ... 50'3 26'1 76'4 10160 0'2 -0'4 0'6 0'6 0'2 0.001162
0.001456 ... ... 48'4 26'0 74'4 10180 0'3 -0'3 0'6 ... ... 0.001468
0.001512 ... ... 46'4 26'0 72'4 10200 0'3 -0'4 0'7 1'0 0'2 0.00153
0.001572 ... ... 44'5 25'7 70'4 10220 0'3 -0'5 1'0 0'4 0'3 0.001597
0.001636 ... ... 42'6 25'6 68'4 10240 0'3 -0'5 1'0 ... ... 0.001668
0.001704 ... ... 40'7 25'5 66'4 10260 0'3 -0'6 1'1 1'2 0'2 0.001745
0.002025 58'3 58'3 39'0 25'5 64'5 10280 0'3 -0'7 1'2 1'5 1'5 0.001827
0.002116 66'6 62'5 37'1 25'4 62'5 10300 0'4 -1'0 1'4 1'4 0'3 0.002162
0.002428 ... ... 35'3 25'3 60'6 10320 0'4 -1'1 1'5 1'7 0'3 0.002268
0.002543 ... ... 33'5 25'1 58'6 10340 0'5 -1'2 1'7 2'0 0'5 0.002594
0.002858 41'3 41'3 31'7 25'0 56'7 10360 0'5 -1'4 2'1 2'2 0'4 0.002725
0.003001 51'3 51'3 30'1 24'6 54'7 10380 0'6 -1'5 2'3 1'6 0'4 0.003055
0.003329 56'2 29'0 28'4 24'4 53'0 10400 0'7 -1'7 2'6 3'4 0'4 0.003379
0.003655 ... ... 26'7 24'2 51'1 10420 1'0 -2'1 3'1 3'3 0'5 0.003703
0.004098 ... ... 25'2 24'1 49'3 10440 1'1 -2'3 3'4 0'6 0'6 0.004031
0.004423 ... ... 23'6 23'6 47'4 10460 1'2 -2'6 4'0 4'2 1'2 0.004367
0.004836 ... ... 22'2 23'4 45'6 10480 1'4 -3'0 4'4 5'3 1'0 0.004795
0.005179 60'0 18'6 20'6 23'1 43'7 10500 1'6 -3'2 5'0 6'2 0'7 0.005206
0.005589 ... ... 19'3 22'6 42'1 10520 1'7 -3'6 5'5 6'5 0'7 0.005565
0.005997 ... ... 18'0 22'3 40'3 10540 2'2 -4'0 6'2 6'4 1'3 0.006011
0.006408 ... ... 16'6 21'7 38'5 10560 2'3 -4'5 7'0 8'4 1'6 0.0064
0.006832 ... ... 15'4 21'4 37'0 10580 2'6 -5'0 7'6 5'0 1'4 0.006831
0.007255 52'4 11'3 14'3 20'7 35'2 10600 3'1 -5'4 8'5 9'7 1'2 0.007249
0.007676 35'5 10'2 13'2 20'3 33'5 10620 3'4 -6'0 9'4 10'7 1'3 0.007662
0.008065 35'0 9'0 12'1 20'0 32'1 10640 3'7 -6'4 10'3 3'5 2'4 0.008077
0.008483 32'5 10'1 11'1 19'3 30'4 10660 4'3 -7'0 11'3 13'2 3'1 0.008455
0.008862 16'2 16'2 10'2 18'6 29'0 10680 4'6 -7'6 12'4 13'4 1'7 0.008878
0.009239 46'4 7'1 9'3 18'1 27'4 10700 5'2 -8'3 13'5 15'4 3'2 0.009256
0.009619 45'3 7'1 8'4 17'4 26'0 10720 5'7 -8'7 14'6 4'3 4'1 0.009569
0.009932 ... ... 7'6 16'7 24'5 10740 6'3 -9'5 16'0 7'2 2'5 0.00995
0.010243 25'6 4'6 7'0 16'2 23'2 10760 7'0 -10'2 17'2 7'3 5'2 0.01026
0.010556 37'5 4'4 6'3 15'4 21'7 10780 7'5 -11'0 18'5 8'7 5'3 0.010571
0.010782 37'4 4'0 5'6 14'7 20'5 10800 8'3 -11'5 20'0 22'2 3'7 0.010796
0.011007 15'3 4'1 5'2 14'1 19'3 10820 9'1 -12'3 21'4 15'1 6'7 0.011019
0.011134 18'0 3'6 4'6 13'4 18'2 10840 10'0 -12'7 22'7 10'6 7'5 0.011144
0.011259 12'6 12'6 4'2 12'7 17'1 10860 10'7 -13'5 24'4 10'5 10'5 0.011267
0.011385 16'0 2'5 3'7 12'1 16'0 10880 11'6 -14'2 26'0 12'0 8'2 0.01139
0.011407 25'4 2'6 3'4 11'4 15'0 10900 12'6 -14'7 27'5 14'2 6'1 0.01141
0.011429 13'6 2'6 3'1 10'7 14'0 10920 13'6 -15'4 29'2 13'1 12'6 0.01143
0.011452 15'0 1'6 2'6 10'2 13'0 10940 14'6 -16'2 31'0 16'2 11'2 0.011449
0.011371 20'0 2'2 2'4 9'5 12'1 10960 15'7 -16'7 32'6 15'3 10'1 0.011366
0.011291 10'7 9'6 2'2 9'0 11'2 10980 17'0 -17'4 34'4 14'3 14'3 0.011284
0.011113 23'2 1'4 2'0 8'4 10'4 11000 18'2 -18'0 36'2 21'0 9'0 0.011104
0.010938 9'5 1'1 1'6 8'0 9'6 11020 19'4 -18'4 38'0 24'6 24'6 0.010927
0.010764 17'5 1'2 1'5 7'3 9'0 11040 20'6 -19'1 39'7 20'2 20'2 0.010751
0.010503 16'4 1'2 1'4 6'7 8'3 11060 22'1 -19'4 41'5 ... ... 0.010489
0.010168 9'4 2'1 1'3 6'4 7'7 11080 23'4 -20'0 43'4 14'2 14'2 0.010231
0.009918 18'3 0'6 1'1 6'1 7'2 11100 25'0 -20'3 45'3 48'4 15'0 0.009901
0.009599 8'0 0'7 1'1 5'5 6'6 11120 26'3 -20'7 47'2 ... ... 0.00965
0.009287 12'2 0'6 1'0 5'2 6'2 11140 27'7 -21'2 49'1 ... ... 0.009332
0.00898 5'7 0'7 0'7 4'7 5'6 11160 29'4 -21'5 51'1 ... ... 0.008963
0.008673 7'7 1'4 0'6 4'4 5'2 11180 31'0 -22'0 53'0 27'5 27'5 0.008657
0.008322 13'0 0'4 0'6 4'1 4'7 11200 32'5 -22'2 54'7 32'4 30'0 0.008307
0.007979 5'4 4'0 0'5 3'7 4'4 11220 34'2 -22'5 56'7 ... ... 0.007966
0.00764 4'5 0'4 0'5 3'4 4'1 11240 35'7 -23'0 58'7 ... ... 0.00763
0.007286 4'1 3'4 0'5 3'2 3'7 11260 37'4 -23'2 60'6 ... ... 0.007296
0.006619 9'2 0'3 0'4 2'6 3'2 11300 41'0 -23'6 64'6 ... ... 0.006618
0.005091 6'7 0'3 0'3 1'7 2'2 11400 49'7 -24'6 74'5 53'4 33'0 0.005077
0.00381 4'7 0'2 0'3 1'1 1'4 11500 59'2 -25'2 84'4 ... ... 0.003862
0.0029 3'3 0'7 0'2 0'7 1'1 11600 68'6 -25'5 94'3 ... ... 0.002886
0.002113 2'2 0'4 0'2 0'4 0'6 11700 78'4 -25'7 104'3 ... ... 0.002236
0.001673 1'1 0'3 0'2 0'3 0'5 11800 88'2 -26'1 114'3 ... ... 0.001689
0.001311 0'4 0'1 0'1 0'3 0'4 11900 98'1 -26'1 124'2 ... ... 0.001347
0.001147 0'7 0'2 0'1 0'3 0'4 12000 108'1 -26'1 134'2 ... ... 0.001195
0.000883 0'3 0'3 0'1 0'2 0'3 12100 118'0 -26'2 144'2 117'4 117'4 0.000953
0.000638 0'4 0'1 0'1 0'1 0'2 12200 128'0 -26'2 154'2 ... ... 0.000866
0.000572 0'3 0'3 0'1 0'1 0'2 12300 137'7 -26'3 164'2 ... ... 0.000679
0.000518 0'3 0'1 0'1 0'1 0'2 12400 147'7 -26'3 174'2 ... ... 0.00063
0.000316 ... ... 0'1 0'0 0'1 12500 157'6 -26'4 184'2 ... ... 0.000473
0.000289 ... ... 0'1 0'0 0'1 12600 167'6 -26'4 194'2 164'3 164'3 0.000448
0.000265 ... ... 0'1 0'0 0'1 12700 177'6 -26'4 204'2 ... ... 0.000426
0.000245 0'1 0'1 0'1 0'0 0'1 12800 187'6 -26'4 214'2 ... ... 0.000407
0.000227 0'1 0'1 0'1 0'0 0'1 12900 197'6 -26'4 224'2 ... ... 0.000389
0.000211 0'1 0'1 0'1 0'0 0'1 13000 207'6 -26'4 234'2 ... ... 0.000374
0.000197 ... ... 0'1 0'0 0'1 13100 217'6 -26'4 244'2 ... ... 0.000359
0.000185 0'1 0'1 0'1 0'0 0'1 13200 227'6 -26'4 254'2 ... ... 0.000346
0.000174 ... ... 0'1 0'0 0'1 13300 237'6 -26'4 264'2 ... ... 0.000334
0.000164 ... ... 0'1 0'0 0'1 13400 247'6 -26'4 274'2 ... ... 0.000323
0.000155 ... ... 0'1 0'0 0'1 13500 257'6 -26'4 284'2 ... ... 0.000313
0.000146 ... ... 0'1 0'0 0'1 13600 267'6 -26'4 294'2 ... ... 0.000304
0.000139 ... ... 0'1 0'0 0'1 13700 277'6 -26'4 304'2 ... ... 0.000295
0.000132 ... ... 0'1 0'0 0'1 13800 287'6 -26'4 314'2 ... ... 0.000287
0.000126 ... ... 0'1 0'0 0'1 13900 297'6 -26'4 324'2 ... ... 0.000279
0.00012 ... ... 0'1 0'0 0'1 14000 307'6 -26'4 334'2 ... ... 0.000272
0.00011 ... ... 0'1 0'0 0'1 14200 327'6 -26'4 354'2 ... ... 0.000259
0.000101 ... ... 0'1 0'0 0'1 14400 347'6 -26'4 374'2 ... ... 0.000248
0.000094 ... ... 0'1 0'0 0'1 14600 367'6 -26'4 394'2 ... ... 0.000238
0.000087 ... ... 0'1 0'0 0'1 14800 387'6 -26'4 414'2 ... ... 0.000229
0.000081 ... ... 0'1 0'0 0'1 15000 407'6 -26'4 434'2 ... ... 0.00022
0.000076 ... ... 0'1 0'0 0'1 15200 427'6 -26'4 454'2 ... ... 0.000213
0.000072 ... ... 0'1 0'0 0'1 15400 447'6 -26'4 474'2 ... ... 0.000206
0.000067 ... ... 0'1 0'0 0'1 15600 467'6 -26'4 494'2 ... ... 0.0002
0.000064 ... ... 0'1 0'0 0'1 15800 487'6 -26'4 514'2 ... ... 0.000194
0.00006 ... ... 0'1 0'0 0'1 16000 507'6 -26'4 534'2 ... ... 0.000189
0.000057 ... ... 0'1 0'0 0'1 16200 527'6 -26'4 554'2 ... ... 0.000184

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.