DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1159'6
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 345'2 0'0 345'2 8100 0'1 0'0 0'1 ... ... 0.000053
0 ... ... 335'2 0'0 335'2 8200 0'1 0'0 0'1 ... ... 0.000057
0 ... ... 325'2 0'0 325'2 8300 0'1 0'0 0'1 ... ... 0.00006
0 ... ... 315'2 0'0 315'2 8400 0'1 0'0 0'1 ... ... 0.000064
0 ... ... 305'2 0'0 305'2 8500 0'1 0'0 0'1 ... ... 0.000068
0 ... ... 295'2 0'0 295'2 8600 0'1 0'0 0'1 ... ... 0.000073
0 ... ... 285'2 0'0 285'2 8700 0'1 0'0 0'1 ... ... 0.000078
0 ... ... 275'2 0'0 275'2 8800 0'1 0'0 0'1 ... ... 0.000083
0 ... ... 265'2 0'0 265'2 8900 0'1 0'0 0'1 ... ... 0.000089
0 ... ... 255'2 0'0 255'2 9000 0'1 0'0 0'1 ... ... 0.000096
0 ... ... 245'2 0'0 245'2 9100 0'1 0'0 0'1 ... ... 0.000103
0 ... ... 235'2 0'0 235'2 9200 0'1 0'0 0'1 ... ... 0.000112
0 ... ... 225'2 0'0 225'2 9300 0'1 0'0 0'1 ... ... 0.000121
0 ... ... 215'2 0'0 215'2 9400 0'1 0'0 0'1 ... ... 0.000131
0 ... ... 205'2 0'0 205'2 9500 0'1 0'0 0'1 ... ... 0.000143
0 ... ... 195'2 0'0 195'2 9600 0'1 0'0 0'1 ... ... 0.000156
0 ... ... 185'2 0'0 185'2 9700 0'1 0'0 0'1 ... ... 0.000172
0 ... ... 175'2 0'0 175'2 9800 0'2 0'0 0'2 ... ... 0.000284
0 ... ... 165'3 0'0 165'3 9900 0'2 0'0 0'2 ... ... 0.000314
0 ... ... 155'3 0'0 155'3 10000 0'2 0'0 0'2 0'2 0'2 0.000348
0 ... ... 145'3 0'0 145'3 10100 0'2 -0'1 0'3 0'2 0'2 0.000389
0 ... ... 135'4 0'0 135'4 10200 0'3 -0'1 0'4 0'3 0'3 0.000542
0 ... ... 125'5 0'0 125'5 10300 0'5 0'0 0'5 ... ... 0.000783
0 ... ... 115'5 0'0 115'5 10400 0'5 0'0 0'5 ... ... 0.000888
0 ... ... 105'7 0'0 105'7 10500 0'6 -0'1 0'7 0'6 0'6 0.001101
0 ... ... 96'1 0'0 96'1 10600 1'0 -0'1 1'1 1'0 1'0 0.001425
0 ... ... 86'5 0'0 86'5 10700 1'4 0'0 1'4 ... ... 0.001904
0 ... ... 77'2 0'0 77'2 10800 1'6 -0'3 2'1 1'6 1'6 0.002337
0 ... ... 68'1 0'0 68'1 10900 2'4 -0'4 3'0 2'4 2'4 0.003007
0 ... ... 64'5 0'0 64'5 10940 3'4 0'0 3'4 ... ... 0.003383
0 ... ... 62'7 0'0 62'7 10960 3'6 0'0 3'6 ... ... 0.003527
0 ... ... 61'1 0'0 61'1 10980 4'0 0'0 4'0 ... ... 0.003672
0.003827 64'2 64'2 59'4 4'6 64'2 11000 3'2 -1'1 4'3 3'2 3'2 0.003751
0.00149 ... ... 57'6 0'0 57'6 11020 4'5 0'0 4'5 ... ... 0.003968
0.002621 ... ... 56'1 0'0 56'1 11040 5'0 0'0 5'0 ... ... 0.004116
0.003298 ... ... 54'4 0'0 54'4 11060 5'3 0'0 5'3 ... ... 0.004262
0.003808 ... ... 52'7 0'0 52'7 11080 5'6 0'0 5'6 ... ... 0.004407
0.004231 ... ... 51'2 0'0 51'2 11100 5'1 -1'0 6'1 5'1 4'7 0.004614
0.004642 ... ... 49'6 0'0 49'6 11120 5'2 -1'3 6'5 5'2 5'2 0.004797
0.004966 ... ... 48'1 0'0 48'1 11140 5'5 -1'3 7'0 5'5 5'5 0.00497
0.005283 ... ... 46'5 0'0 46'5 11160 7'4 0'0 7'4 ... ... 0.004967
0.00557 ... ... 45'1 0'0 45'1 11180 8'0 0'0 8'0 ... ... 0.005099
0.005835 ... ... 43'5 0'0 43'5 11200 7'4 -1'0 8'4 7'4 6'6 0.005383
0.00607 ... ... 42'2 0'0 42'2 11220 9'0 0'0 9'0 ... ... 0.005362
0.006306 ... ... 40'6 0'0 40'6 11240 9'5 0'0 9'5 ... ... 0.005472
0.00651 ... ... 39'3 0'0 39'3 11260 10'2 0'0 10'2 ... ... 0.00558
0.006703 ... ... 38'0 0'0 38'0 11280 10'7 0'0 10'7 ... ... 0.005688
0.006888 ... ... 36'5 0'0 36'5 11300 9'2 -2'2 11'4 11'4 9'0 0.006301
0.007031 ... ... 35'3 0'0 35'3 11320 12'1 0'0 12'1 ... ... 0.005902
0.007165 ... ... 34'1 0'0 34'1 11340 12'7 0'0 12'7 ... ... 0.005981
0.007293 ... ... 32'7 0'0 32'7 11360 13'5 0'0 13'5 ... ... 0.006059
0.007417 ... ... 31'5 0'0 31'5 11380 14'3 0'0 14'3 ... ... 0.006136
0.007494 ... ... 30'4 0'0 30'4 11400 13'5 -1'5 15'2 13'5 12'4 0.006607
0.007612 ... ... 29'2 0'0 29'2 11420 16'1 0'0 16'1 ... ... 0.006228
0.007682 ... ... 28'1 0'0 28'1 11440 17'0 0'0 17'0 ... ... 0.006272
0.007703 ... ... 27'1 0'0 27'1 11460 17'7 0'0 17'7 ... ... 0.006316
0.007769 ... ... 26'0 0'0 26'0 11480 18'6 0'0 18'6 ... ... 0.00636
0.006429 29'2 28'0 25'0 4'2 29'2 11500 16'3 -3'3 19'6 17'6 16'3 0.007384
0.007801 ... ... 24'0 0'0 24'0 11520 20'6 0'0 20'6 ... ... 0.006382
0.007816 ... ... 23'0 0'0 23'0 11540 21'7 0'0 21'7 ... ... 0.00636
0.007783 ... ... 22'1 0'0 22'1 11560 22'7 0'0 22'7 ... ... 0.00637
0.00775 ... ... 21'2 0'0 21'2 11580 24'0 0'0 24'0 ... ... 0.006348
0.006489 24'2 24'2 20'3 3'7 24'2 11600 23'2 -1'7 25'1 23'2 20'6 0.00684
0.007684 ... ... 19'4 0'0 19'4 11620 26'2 0'0 26'2 ... ... 0.006305
0.007652 ... ... 18'5 0'0 18'5 11640 27'3 0'0 27'3 ... ... 0.006284
0.007575 ... ... 17'7 0'0 17'7 11660 28'5 0'0 28'5 ... ... 0.006232
0.007499 ... ... 17'1 0'0 17'1 11680 29'7 0'0 29'7 ... ... 0.006181
0.007425 ... ... 16'3 0'0 16'3 11700 31'1 0'0 31'1 ... ... 0.006131
0.007351 ... ... 15'5 0'0 15'5 11720 32'3 0'0 32'3 ... ... 0.006082
0.007237 ... ... 15'0 0'0 15'0 11740 33'5 0'0 33'5 ... ... 0.006033
0.007126 ... ... 14'3 0'0 14'3 11760 35'0 0'0 35'0 ... ... 0.005957
0.007017 ... ... 13'6 0'0 13'6 11780 36'3 0'0 36'3 ... ... 0.005883
0.00643 14'7 14'7 13'1 1'6 14'7 11800 37'6 0'0 37'6 ... ... 0.00581
0.006804 ... ... 12'4 0'0 12'4 11820 39'1 0'0 39'1 ... ... 0.005738
0.005967 14'7 14'7 11'7 3'0 14'7 11840 40'5 0'0 40'5 ... ... 0.005642
0.006561 ... ... 11'3 0'0 11'3 11860 42'0 0'0 42'0 ... ... 0.005573
0.006427 ... ... 10'7 0'0 10'7 11880 43'4 0'0 43'4 ... ... 0.005481
0.006043 11'4 11'4 10'3 1'1 11'4 11900 45'0 0'0 45'0 ... ... 0.005391
0.006165 ... ... 9'7 0'0 9'7 11920 46'4 0'0 46'4 ... ... 0.005303
0.006036 9'3 9'3 9'3 0'0 9'3 11940 48'1 0'0 48'1 ... ... 0.005197
0.005884 ... ... 9'0 0'0 9'0 11960 49'5 0'0 49'5 ... ... 0.005113
0.005736 ... ... 8'5 0'0 8'5 11980 51'2 0'0 51'2 ... ... 0.005012
0.005296 10'4 9'4 8'1 2'0 10'1 12000 52'6 0'0 52'6 ... ... 0.00493
0.005467 ... ... 7'6 0'0 7'6 12020 54'3 0'0 54'3 ... ... 0.004833
0.005326 ... ... 7'3 0'0 7'3 12040 56'0 0'0 56'0 ... ... 0.004739
0.005186 ... ... 7'0 0'0 7'0 12060 57'5 0'0 57'5 ... ... 0.004646
0.005035 ... ... 6'6 0'0 6'6 12080 59'3 0'0 59'3 ... ... 0.004541
0.004899 ... ... 6'3 0'0 6'3 12100 61'0 0'0 61'0 ... ... 0.004453
0 ... ... ... ... ... 12120 ... ... ... ... ... 0
0.004211 ... ... 5'0 0'0 5'0 12200 69'5 0'0 69'5 ... ... 0.003997
0.003619 4'5 4'5 3'7 0'6 4'5 12300 78'4 0'0 78'4 ... ... 0.00358
0.003096 3'6 3'6 3'0 0'6 3'6 12400 87'5 0'0 87'5 ... ... 0.003206
0.002606 3'0 2'7 2'3 0'4 2'7 12500 96'7 0'0 96'7 ... ... 0.002878
0.002113 2'3 2'0 1'7 0'1 2'0 12600 106'3 0'0 106'3 ... ... 0.002593
0.00181 1'6 1'6 1'3 0'3 1'6 12700 116'0 0'0 116'0 ... ... 0.00235
0.001545 1'4 1'4 1'1 0'3 1'4 12800 125'5 0'0 125'5 ... ... 0.002138
0.001131 ... ... 0'7 0'0 0'7 12900 135'3 0'0 135'3 ... ... 0.001957
0.001086 1'1 1'0 0'6 0'2 1'0 13000 145'2 0'0 145'2 ... ... 0.001806
0.000803 ... ... 0'5 0'0 0'5 13100 155'1 0'0 155'1 ... ... 0.001674
0.00066 ... ... 0'4 0'0 0'4 13200 165'0 0'0 165'0 ... ... 0.001557
0.000607 ... ... 0'4 0'0 0'4 13300 175'0 0'0 175'0 ... ... 0.00146
0.000561 0'4 0'4 0'3 0'1 0'4 13400 184'7 0'0 184'7 ... ... 0.001368
0.000448 ... ... 0'3 0'0 0'3 13500 194'7 0'0 194'7 ... ... 0.001292
0.000417 ... ... 0'3 0'0 0'3 13600 204'7 0'0 204'7 ... ... 0.001223
0.00031 ... ... 0'2 0'0 0'2 13700 214'6 0'0 214'6 ... ... 0.001155
0.000291 ... ... 0'2 0'0 0'2 13800 224'6 0'0 224'6 ... ... 0.001099
0.000273 ... ... 0'2 0'0 0'2 13900 234'6 0'0 234'6 ... ... 0.001049
0.000257 ... ... 0'2 0'0 0'2 14000 244'6 0'0 244'6 ... ... 0.001003
0.000159 ... ... 0'1 0'0 0'1 14100 254'6 0'0 254'6 ... ... 0.00096
0.00023 0'2 0'2 0'1 0'1 0'2 14200 264'6 0'0 264'6 ... ... 0.000922
0.000143 ... ... 0'1 0'0 0'1 14300 274'6 0'0 274'6 ... ... 0.000886
0.000135 ... ... 0'1 0'0 0'1 14400 284'6 0'0 284'6 ... ... 0.000853
0.000129 ... ... 0'1 0'0 0'1 14500 294'6 0'0 294'6 ... ... 0.000822

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.