DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1135'6
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 ... ... 624'0 0'0 624'0 5000 0'1 0'0 0'1 ... ... 0.000013
0 ... ... 604'0 0'0 604'0 5200 0'1 0'0 0'1 ... ... 0.000014
0 ... ... 584'0 0'0 584'0 5400 0'1 0'0 0'1 ... ... 0.000015
0 ... ... 564'0 0'0 564'0 5600 0'1 0'0 0'1 ... ... 0.000017
0 ... ... 544'0 0'0 544'0 5800 0'1 0'0 0'1 ... ... 0.000018
0 ... ... 524'0 0'0 524'0 6000 0'1 0'0 0'1 ... ... 0.00002
0 ... ... 504'0 0'0 504'0 6200 0'1 0'0 0'1 ... ... 0.000022
0 ... ... 484'0 0'0 484'0 6400 0'1 0'0 0'1 ... ... 0.000024
0 ... ... 464'0 0'0 464'0 6600 0'1 0'0 0'1 ... ... 0.000027
0 ... ... 444'0 0'0 444'0 6800 0'1 0'0 0'1 ... ... 0.00003
0 ... ... 424'0 0'0 424'0 7000 0'1 0'0 0'1 ... ... 0.000033
0 ... ... 404'0 0'0 404'0 7200 0'1 0'0 0'1 ... ... 0.000037
0 ... ... 384'0 0'0 384'0 7400 0'1 0'0 0'1 ... ... 0.000041
0 ... ... 364'0 0'0 364'0 7600 0'1 0'0 0'1 ... ... 0.000045
0 ... ... 344'0 0'0 344'0 7800 0'1 0'0 0'1 ... ... 0.000051
0 ... ... 324'0 0'0 324'0 8000 0'1 0'0 0'1 ... ... 0.000057
0 ... ... 314'0 0'0 314'0 8100 0'1 0'0 0'1 ... ... 0.000061
0 ... ... 304'0 0'0 304'0 8200 0'1 0'0 0'1 ... ... 0.000065
0 ... ... 294'0 0'0 294'0 8300 0'1 0'0 0'1 ... ... 0.000069
0 ... ... 284'0 0'0 284'0 8400 0'1 0'0 0'1 ... ... 0.000074
0 ... ... 274'0 0'0 274'0 8500 0'1 0'0 0'1 ... ... 0.000079
0 ... ... 264'0 0'0 264'0 8600 0'1 0'0 0'1 ... ... 0.000085
0 ... ... 254'0 0'0 254'0 8700 0'1 0'0 0'1 ... ... 0.000091
0 ... ... 244'0 0'0 244'0 8800 0'1 0'0 0'1 ... ... 0.000098
0 ... ... 234'0 0'0 234'0 8900 0'1 0'0 0'1 ... ... 0.000106
0 ... ... 224'0 0'0 224'0 9000 0'1 0'0 0'1 ... ... 0.000115
0 ... ... 214'0 0'0 214'0 9100 0'1 0'0 0'1 ... ... 0.000124
0 ... ... 204'0 0'0 204'0 9200 0'1 0'0 0'1 ... ... 0.000135
0 ... ... 194'0 0'0 194'0 9300 0'1 0'0 0'1 ... ... 0.000148
0 ... ... 184'0 0'0 184'0 9400 0'1 0'0 0'1 ... ... 0.000162
0 ... ... 174'0 0'0 174'0 9500 0'1 0'0 0'1 ... ... 0.000178
0 ... ... 164'0 0'0 164'0 9600 0'1 0'0 0'1 ... ... 0.000196
0 ... ... 154'0 0'0 154'0 9700 0'1 0'0 0'1 ... ... 0.000218
0 ... ... 144'0 0'0 144'0 9800 0'1 0'0 0'1 ... ... 0.000243
0 ... ... 134'1 0'0 134'1 9900 0'1 0'0 0'1 ... ... 0.000273
0 ... ... 124'1 0'0 124'1 10000 0'1 0'0 0'1 ... ... 0.000309
0 ... ... 116'1 0'0 116'1 10080 0'1 0'0 0'1 ... ... 0.000343
0 ... ... 114'1 0'0 114'1 10100 0'1 0'0 0'1 ... ... 0.000352
0 ... ... 112'1 0'0 112'1 10120 0'1 0'0 0'1 ... ... 0.000362
0 ... ... 110'1 0'0 110'1 10140 0'1 0'0 0'1 ... ... 0.000372
0 ... ... 108'1 0'0 108'1 10160 0'1 0'0 0'1 ... ... 0.000383
0 ... ... 106'1 0'0 106'1 10180 0'1 0'0 0'1 ... ... 0.000394
0 ... ... 104'1 0'0 104'1 10200 0'1 0'0 0'1 ... ... 0.000406
0 ... ... 102'1 0'0 102'1 10220 0'1 0'0 0'1 ... ... 0.000418
0 ... ... 100'1 0'0 100'1 10240 0'1 0'0 0'1 ... ... 0.00043
0 ... ... 98'1 0'0 98'1 10260 0'1 0'0 0'1 ... ... 0.000444
0 ... ... 96'1 0'0 96'1 10280 0'1 0'0 0'1 ... ... 0.000458
0 105'1 105'1 94'1 11'0 105'1 10300 0'1 0'0 0'1 ... ... 0.000472
0 ... ... 92'1 0'0 92'1 10320 0'1 0'0 0'1 ... ... 0.000488
0 ... ... 90'1 0'0 90'1 10340 0'1 0'0 0'1 ... ... 0.000504
0 ... ... 88'1 0'0 88'1 10360 0'1 0'0 0'1 ... ... 0.000521
0 ... ... 86'1 0'0 86'1 10380 0'1 0'0 0'1 ... ... 0.000539
0.001315 96'3 95'0 84'1 12'2 96'3 10400 0'1 0'0 0'1 0'1 0'1 0.000557
0 ... ... 82'1 0'0 82'1 10420 0'1 0'0 0'1 ... ... 0.000577
0 ... ... 80'1 0'0 80'1 10440 0'1 0'0 0'1 ... ... 0.000598
0 ... ... 78'1 0'0 78'1 10460 0'1 0'0 0'1 ... ... 0.00062
0 ... ... 76'1 0'0 76'1 10480 0'1 0'0 0'1 ... ... 0.000644
0.001648 90'0 80'0 74'1 12'3 86'4 10500 0'1 0'0 0'1 0'1 0'0 0.000669
0 ... ... 72'1 0'0 72'1 10520 0'1 0'0 0'1 ... ... 0.000695
0 ... ... 70'1 0'0 70'1 10540 0'1 0'0 0'1 ... ... 0.000723
0 ... ... 68'1 0'0 68'1 10560 0'1 0'0 0'1 ... ... 0.000753
0 ... ... 66'1 0'0 66'1 10580 0'1 0'0 0'1 ... ... 0.000785
0.002791 80'0 74'1 64'1 14'4 78'5 10600 0'2 0'0 0'2 ... ... 0.001178
0 ... ... 62'1 0'0 62'1 10620 0'2 0'0 0'2 ... ... 0.001228
0 ... ... 60'2 0'0 60'2 10640 0'2 0'0 0'2 ... ... 0.001282
0 ... ... 58'2 0'0 58'2 10660 0'2 0'0 0'2 ... ... 0.001339
0 ... ... 56'2 0'0 56'2 10680 0'2 0'0 0'2 ... ... 0.001401
0.002793 71'2 60'0 54'2 12'6 67'0 10700 0'2 0'0 0'2 ... ... 0.001468
0 ... ... 52'2 0'0 52'2 10720 0'3 0'0 0'3 ... ... 0.001854
0 ... ... 50'3 0'0 50'3 10740 0'3 0'0 0'3 ... ... 0.001945
0 ... ... 48'3 0'0 48'3 10760 0'2 -0'1 0'3 0'2 0'2 0.0017
0 ... ... 46'3 0'0 46'3 10780 0'4 0'0 0'4 ... ... 0.002418
0.002036 59'2 50'0 44'4 11'4 56'0 10800 0'2 -0'2 0'4 0'3 0'2 0.001889
0 ... ... 42'4 0'0 42'4 10820 0'5 0'0 0'5 ... ... 0.002914
0 ... ... 40'5 0'0 40'5 10840 0'3 -0'2 0'5 0'3 0'3 0.002525
0 ... ... 38'6 0'0 38'6 10860 0'4 -0'2 0'6 0'4 0'4 0.002995
0 ... ... 36'7 0'0 36'7 10880 0'7 0'0 0'7 ... ... 0.003824
0.005039 50'4 45'4 35'0 15'4 50'4 10900 0'4 -0'4 1'0 0'5 0'4 0.003372
0 ... ... 33'1 0'0 33'1 10920 1'1 0'0 1'1 ... ... 0.004584
0 ... ... 31'2 0'0 31'2 10940 0'6 -0'5 1'3 0'6 0'6 0.004372
0 ... ... 29'4 0'0 29'4 10960 0'7 -0'5 1'4 0'7 0'7 0.00487
0 ... ... 27'6 0'0 27'6 10980 1'6 0'0 1'6 ... ... 0.005957
0.005798 42'0 26'0 26'0 10'6 36'6 11000 1'0 -1'1 2'1 1'6 0'7 0.005762
0 ... ... 24'3 0'0 24'3 11020 2'3 0'0 2'3 ... ... 0.006928
0 ... ... 22'6 0'0 22'6 11040 1'2 -1'4 2'6 1'4 1'2 0.006955
0 ... ... 21'2 0'0 21'2 11060 1'5 -1'5 3'2 2'2 1'5 0.007755
0 ... ... 19'6 0'0 19'6 11080 1'5 -2'1 3'6 2'5 1'5 0.008379
0.00882 32'7 27'5 18'3 11'1 29'4 11100 2'2 -2'1 4'3 3'4 1'6 0.009174
0 ... ... 17'0 0'0 17'0 11120 2'5 -2'3 5'0 2'6 2'1 0.00987
0 ... ... 15'6 0'0 15'6 11140 3'5 -2'1 5'6 3'5 3'5 0.010265
0.009202 26'5 26'5 14'4 12'1 26'5 11160 3'3 -3'1 6'4 3'6 3'2 0.011274
0 ... ... 13'3 0'0 13'3 11180 4'6 -2'5 7'3 4'6 4'4 0.01125
0.012427 24'2 18'2 12'2 8'0 20'2 11200 4'3 -3'7 8'2 7'0 3'4 0.012552
0 ... ... 11'2 0'0 11'2 11220 5'3 -3'7 9'2 6'1 4'0 0.012695
0 ... ... 10'2 0'0 10'2 11240 5'3 -4'7 10'2 6'7 5'0 0.013887
0 ... ... 9'3 0'0 9'3 11260 5'7 -5'4 11'3 6'6 5'5 0.014606
0.013414 15'5 15'5 8'5 7'0 15'5 11280 7'2 -5'3 12'5 7'2 6'1 0.014172
0.014869 17'0 11'5 7'7 5'5 13'4 11300 8'0 -5'7 13'7 11'0 6'6 0.014534
0.029423 ... ... 7'2 0'0 7'2 11320 15'2 0'0 15'2 ... ... 0.009247
0.014756 11'5 11'5 6'5 5'0 11'5 11340 10'0 -6'5 16'5 10'0 10'0 0.014589
0.014285 12'4 11'0 6'0 5'0 11'0 11360 9'2 -8'6 18'0 9'2 9'2 0.017416
0.015346 9'2 9'2 5'3 3'7 9'2 11380 11'5 -7'6 19'3 14'2 11'1 0.015161
0.013431 11'7 4'4 4'7 4'7 9'6 11400 13'6 -7'0 20'6 15'4 11'0 0.013716
0.021257 ... ... 4'3 0'0 4'3 11420 22'3 0'0 22'3 ... ... 0.008296
0.012669 9'6 7'6 4'0 4'4 8'4 11440 24'0 0'0 24'0 ... ... 0.008048
0.018114 ... ... 3'5 0'0 3'5 11460 17'7 -7'6 25'5 17'7 17'7 0.012544
0.011542 7'6 7'6 3'2 4'4 7'6 11480 15'6 -11'4 27'2 18'4 15'6 0.016377
0.011628 8'1 4'0 2'7 3'6 6'5 11500 20'0 -8'7 28'7 21'1 17'2 0.012378
0.014286 ... ... 2'5 0'0 2'5 11520 30'5 0'0 30'5 ... ... 0.007149
0.013055 ... ... 2'4 0'0 2'4 11540 32'4 0'0 32'4 ... ... 0.00689
0.010444 5'0 5'0 2'2 2'6 5'0 11560 34'2 0'0 34'2 ... ... 0.006682
0.011071 ... ... 2'0 0'0 2'0 11580 36'0 0'0 36'0 ... ... 0.006486
0.009808 5'5 3'1 1'7 1'5 3'4 11600 27'5 -10'2 37'7 28'1 24'6 0.009849
0.009169 3'4 3'4 1'5 1'7 3'4 11620 39'5 0'0 39'5 ... ... 0.006097
0.00866 3'4 3'2 1'4 1'6 3'2 11640 41'4 0'0 41'4 ... ... 0.005906
0.008175 3'0 3'0 1'3 1'5 3'0 11660 43'3 0'0 43'3 ... ... 0.005725
0.007225 ... ... 1'2 0'0 1'2 11680 45'2 0'0 45'2 ... ... 0.005555
0.007243 3'0 2'3 1'2 1'1 2'3 11700 37'3 -9'6 47'1 37'3 37'3 0.007263
0.006814 2'5 1'7 1'1 1'1 2'2 11720 49'1 0'0 49'1 ... ... 0.005222
0.005659 ... ... 1'0 0'0 1'0 11740 51'0 0'0 51'0 ... ... 0.005079
0.006074 2'1 1'7 1'0 1'1 2'1 11760 52'7 0'0 52'7 ... ... 0.004943
0.005621 1'6 1'6 0'7 0'7 1'6 11780 54'7 0'0 54'7 ... ... 0.004797
0.005107 2'3 1'3 0'6 0'5 1'3 11800 56'6 0'0 56'6 ... ... 0.004675
0.003921 1'2 1'2 0'5 0'5 1'2 11900 66'4 0'0 66'4 ... ... 0.004107
0.002855 1'0 0'6 0'4 0'3 0'7 12000 76'3 0'0 76'3 ... ... 0.003648
0.002088 0'5 0'5 0'3 0'2 0'5 12100 86'3 0'0 86'3 ... ... 0.003273
0.001603 0'4 0'4 0'2 0'2 0'4 12200 96'2 0'0 96'2 ... ... 0.00297
0.001203 0'3 0'3 0'2 0'1 0'3 12300 106'2 0'0 106'2 ... ... 0.002713
0.001044 0'3 0'3 0'2 0'1 0'3 12400 116'1 0'0 116'1 ... ... 0.002498
0.000746 0'2 0'2 0'2 0'0 0'2 12500 126'1 0'0 126'1 ... ... 0.002312
0.000448 ... ... 0'1 0'0 0'1 12600 136'0 0'0 136'0 ... ... 0.002152
0.000399 ... ... 0'1 0'0 0'1 12700 146'0 0'0 146'0 ... ... 0.002011
0.000359 ... ... 0'1 0'0 0'1 12800 156'0 0'0 156'0 ... ... 0.001887
0.000325 0'1 0'1 0'1 0'0 0'1 12900 166'0 0'0 166'0 ... ... 0.001777
0.000296 ... ... 0'1 0'0 0'1 13000 176'0 0'0 176'0 ... ... 0.001679
0.000271 ... ... 0'1 0'0 0'1 13100 186'0 0'0 186'0 ... ... 0.001591
0.00025 ... ... 0'1 0'0 0'1 13200 196'0 0'0 196'0 ... ... 0.001512
0.000231 ... ... 0'1 0'0 0'1 13300 206'0 0'0 206'0 ... ... 0.00144
0.000215 ... ... 0'1 0'0 0'1 13400 216'0 0'0 216'0 ... ... 0.001375
0.000201 ... ... 0'1 0'0 0'1 13500 226'0 0'0 226'0 ... ... 0.001315
0.000188 ... ... 0'1 0'0 0'1 13600 236'0 0'0 236'0 ... ... 0.00126
0.000176 ... ... 0'1 0'0 0'1 13700 246'0 0'0 246'0 ... ... 0.00121
0.000166 ... ... 0'1 0'0 0'1 13800 256'0 0'0 256'0 ... ... 0.001163
0.000157 ... ... 0'1 0'0 0'1 13900 266'0 0'0 266'0 ... ... 0.00112
0.000148 ... ... 0'1 0'0 0'1 14000 276'0 0'0 276'0 ... ... 0.00108
0.000133 ... ... 0'1 0'0 0'1 14200 296'0 0'0 296'0 ... ... 0.001008
0.000121 ... ... 0'1 0'0 0'1 14400 316'0 0'0 316'0 ... ... 0.000946
0.000111 ... ... 0'1 0'0 0'1 14600 336'0 0'0 336'0 ... ... 0.00089
0.000102 ... ... 0'1 0'0 0'1 14800 356'0 0'0 356'0 ... ... 0.000841
0.000094 ... ... 0'1 0'0 0'1 15000 376'0 0'0 376'0 ... ... 0.000798
0.000087 ... ... 0'1 0'0 0'1 15200 396'0 0'0 396'0 ... ... 0.000758
0.000081 ... ... 0'1 0'0 0'1 15400 416'0 0'0 416'0 ... ... 0.000723
0.000076 ... ... 0'1 0'0 0'1 15600 436'0 0'0 436'0 ... ... 0.000691
0.000071 ... ... 0'1 0'0 0'1 15800 456'0 0'0 456'0 ... ... 0.000662
0.000067 ... ... 0'1 0'0 0'1 16000 476'0 0'0 476'0 ... ... 0.000635
0.000064 ... ... 0'1 0'0 0'1 16200 496'0 0'0 496'0 ... ... 0.000611

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.