DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 583'6
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
0.712436 ... ... 298'4 0'0 298'4 2900 0'1 0'0 0'1 ... ... 0.332994
0.679887 ... ... 288'4 0'0 288'4 3000 0'1 0'0 0'1 ... ... 0.317916
0.648501 ... ... 278'4 0'0 278'4 3100 0'1 0'0 0'1 ... ... 0.303319
0.618196 ... ... 268'4 0'0 268'4 3200 0'1 0'0 0'1 ... ... 0.289169
0.588893 ... ... 258'4 0'0 258'4 3300 0'1 0'0 0'1 ... ... 0.275432
0.560525 ... ... 248'4 0'0 248'4 3400 0'1 0'0 0'1 ... ... 0.262084
0.533029 ... ... 238'4 0'0 238'4 3500 0'1 0'0 0'1 ... ... 0.249101
0.506348 ... ... 228'4 0'0 228'4 3600 0'1 0'0 0'1 ... ... 0.236454
0.480429 ... ... 218'4 0'0 218'4 3700 0'2 0'0 0'2 ... ... 0.242865
0.455224 ... ... 208'4 0'0 208'4 3800 0'2 0'0 0'2 ... ... 0.229979
0.430688 ... ... 198'4 0'0 198'4 3900 0'3 0'0 0'3 ... ... 0.229154
0.40678 ... ... 188'4 0'0 188'4 4000 0'4 0'0 0'4 ... ... 0.225197
0.38346 ... ... 178'4 0'0 178'4 4100 0'6 0'0 0'6 ... ... 0.22569
0.360692 ... ... 168'4 0'0 168'4 4200 1'0 0'0 1'0 ... ... 0.22266
0.340013 ... ... 158'5 0'0 158'5 4300 1'2 0'0 1'2 ... ... 0.217467
0.321232 ... ... 148'7 0'0 148'7 4400 1'6 0'0 1'6 ... ... 0.217318
0.305569 ... ... 139'3 0'0 139'3 4500 2'3 0'0 2'3 ... ... 0.216667
0.291208 ... ... 130'0 0'0 130'0 4600 3'1 0'0 3'1 ... ... 0.215303
0.285912 ... ... 125'4 0'0 125'4 4650 3'4 0'0 3'4 ... ... 0.213602
0.280439 ... ... 121'0 0'0 121'0 4700 4'0 0'0 4'0 ... ... 0.213159
0.274796 ... ... 116'4 0'0 116'4 4750 4'5 0'0 4'5 ... ... 0.213642
0.270167 ... ... 112'1 0'0 112'1 4800 5'2 0'0 5'2 ... ... 0.213282
0.266432 ... ... 107'7 0'0 107'7 4850 5'7 0'0 5'7 ... ... 0.21221
0.263481 ... ... 103'6 0'0 103'6 4900 6'6 0'0 6'6 ... ... 0.213165
0.260159 ... ... 99'5 0'0 99'5 4950 7'4 0'0 7'4 ... ... 0.21203
0.257501 ... ... 95'5 0'0 95'5 5000 8'4 0'0 8'4 ... ... 0.21262
0.255419 ... ... 91'6 0'0 91'6 5050 9'4 0'0 9'4 ... ... 0.212429
0.252894 ... ... 87'7 0'0 87'7 5100 11'0 0'3 10'5 11'0 11'0 0.215677
0.250865 ... ... 84'1 0'0 84'1 5150 11'5 -0'2 11'7 11'5 11'5 0.211057
0.250147 ... ... 80'5 0'0 80'5 5200 13'2 0'0 13'2 ... ... 0.213681
0.248898 ... ... 77'1 0'0 77'1 5250 14'5 0'0 14'5 ... ... 0.213613
0.247154 ... ... 73'5 0'0 73'5 5300 16'1 0'0 16'1 ... ... 0.213757
0.246557 ... ... 70'3 0'0 70'3 5350 17'7 0'0 17'7 ... ... 0.214912
0.246222 ... ... 67'2 0'0 67'2 5400 19'4 0'0 19'4 ... ... 0.214552
0.245355 ... ... 64'1 0'0 64'1 5450 21'3 0'0 21'3 ... ... 0.215159
0.24474 ... ... 61'1 0'0 61'1 5500 23'3 0'0 23'3 ... ... 0.215886
0.245098 ... ... 58'3 0'0 58'3 5550 25'3 0'0 25'3 ... ... 0.215977
0.244921 ... ... 55'5 0'0 55'5 5600 27'5 0'0 27'5 ... ... 0.216941
0.244953 ... ... 53'0 0'0 53'0 5650 29'7 0'0 29'7 ... ... 0.217291
0.244476 ... ... 50'3 0'0 50'3 5700 32'2 0'0 32'2 ... ... 0.217773
0.24492 ... ... 48'0 0'0 48'0 5750 34'6 0'0 34'6 ... ... 0.218388
0.244865 ... ... 45'5 0'0 45'5 5800 37'2 0'0 37'2 ... ... 0.21844
0.245023 ... ... 43'3 0'0 43'3 5850 40'0 0'0 40'0 ... ... 0.219343
0.245398 ... ... 41'2 0'0 41'2 5900 42'6 0'0 42'6 ... ... 0.219705
0.245999 ... ... 39'2 0'0 39'2 5950 45'5 0'0 45'5 ... ... 0.220237
0.246833 ... ... 37'3 0'0 37'3 6000 48'5 0'0 48'5 ... ... 0.220951
0.247218 ... ... 35'4 0'0 35'4 6050 51'6 0'0 51'6 ... ... 0.221863
0.247861 ... ... 33'6 0'0 33'6 6100 54'7 0'0 54'7 ... ... 0.222288
0.248777 ... ... 32'1 0'0 32'1 6150 58'1 0'0 58'1 ... ... 0.22294
0.249277 ... ... 30'4 0'0 30'4 6200 61'3 0'0 61'3 ... ... 0.223122
0.250079 ... ... 29'0 0'0 29'0 6250 64'6 0'0 64'6 ... ... 0.223563
0.250481 ... ... 27'4 0'0 27'4 6300 68'2 0'0 68'2 ... ... 0.224287
0.251217 ... ... 26'1 0'0 26'1 6350 71'7 0'0 71'7 ... ... 0.225324
0.252314 ... ... 24'7 0'0 24'7 6400 75'4 0'0 75'4 ... ... 0.225945
0.253047 ... ... 23'5 0'0 23'5 6450 79'1 0'0 79'1 ... ... 0.226148
0.254181 ... ... 22'4 0'0 22'4 6500 82'7 0'0 82'7 ... ... 0.226716
0.254971 ... ... 21'3 0'0 21'3 6550 86'6 0'0 86'6 ... ... 0.227692
0.256207 ... ... 20'3 0'0 20'3 6600 90'5 0'0 90'5 ... ... 0.228291
0.257122 ... ... 19'3 0'0 19'3 6650 94'4 0'0 94'4 ... ... 0.228505
0.257712 ... ... 18'3 0'0 18'3 6700 98'4 0'0 98'4 ... ... 0.229196
0.258811 ... ... 17'4 0'0 17'4 6750 102'4 0'0 102'4 ... ... 0.229524
0.25961 ... ... 16'5 0'0 16'5 6800 106'5 0'0 106'5 ... ... 0.230398
0.260977 ... ... 15'7 0'0 15'7 6850 110'6 0'0 110'6 ... ... 0.230935
0.262071 ... ... 15'1 0'0 15'1 6900 115'0 0'0 115'0 ... ... 0.232101
0.262887 ... ... 14'3 0'0 14'3 6950 119'1 0'0 119'1 ... ... 0.231958
0.264356 ... ... 13'6 0'0 13'6 7000 123'3 0'0 123'3 ... ... 0.232479
0.26558 ... ... 13'1 0'0 13'1 7050 127'6 0'0 127'6 ... ... 0.233747
0.266554 ... ... 12'4 0'0 12'4 7100 132'1 0'0 132'1 ... ... 0.234745
0.268278 ... ... 12'0 0'0 12'0 7150 136'4 0'0 136'4 ... ... 0.235463
0.268763 ... ... 11'3 0'0 11'3 7200 140'7 0'0 140'7 ... ... 0.235887
0.270036 ... ... 10'7 0'0 10'7 7250 145'2 0'0 145'2 ... ... 0.236003
0.27109 ... ... 10'3 0'0 10'3 7300 149'6 0'0 149'6 ... ... 0.237075
0.273027 ... ... 10'0 0'0 10'0 7350 154'2 0'0 154'2 ... ... 0.237899
0.273654 ... ... 9'4 0'0 9'4 7400 158'6 0'0 158'6 ... ... 0.238464
0.275213 ... ... 9'1 0'0 9'1 7450 163'3 0'0 163'3 ... ... 0.240182
0.27659 ... ... 8'6 0'0 8'6 7500 167'7 0'0 167'7 ... ... 0.240245
0.277783 ... ... 8'3 0'0 8'3 7550 172'4 0'0 172'4 ... ... 0.241543
0.278787 ... ... 8'0 0'0 8'0 7600 177'1 0'0 177'1 ... ... 0.242642
0.281536 ... ... 7'3 0'0 7'3 7700 186'3 0'0 186'3 ... ... 0.24421
0.285006 ... ... 6'7 0'0 6'7 7800 195'6 0'0 195'6 ... ... 0.246708
0.287919 ... ... 6'3 0'0 6'3 7900 205'2 0'0 205'2 ... ... 0.250446
0.290252 ... ... 5'7 0'0 5'7 8000 214'5 0'0 214'5 ... ... 0.251595
0.291971 ... ... 5'3 0'0 5'3 8100 224'2 0'0 224'2 ... ... 0.25639
0.294763 ... ... 5'0 0'0 5'0 8200 233'6 0'0 233'6 ... ... 0.258532
0.297057 ... ... 4'5 0'0 4'5 8300 243'3 0'0 243'3 ... ... 0.262579
0.300734 ... ... 4'3 0'0 4'3 8400 253'1 0'0 253'1 ... ... 0.268873
0.302055 ... ... 4'0 0'0 4'0 8500 262'6 0'0 262'6 ... ... 0.272382
0.304914 ... ... 3'6 0'0 3'6 8600 272'4 0'0 272'4 ... ... 0.278333
0.307382 ... ... 3'4 0'0 3'4 8700 282'3 0'0 282'3 ... ... 0.286907
0.311768 ... ... 3'3 0'0 3'3 8800 292'1 0'0 292'1 ... ... 0.29265
0.31353 ... ... 3'1 0'0 3'1 8900 302'0 0'0 302'0 ... ... 0.301058
0.314843 ... ... 2'7 0'0 2'7 9000 311'7 0'0 311'7 ... ... 0.309374
0.318389 ... ... 2'6 0'0 2'6 9100 321'6 0'0 321'6 ... ... 0.3176
0.321703 ... ... 2'5 0'0 2'5 9200 331'5 0'0 331'5 ... ... 0.325738
0.324782 ... ... 2'4 0'0 2'4 9300 341'5 0'0 341'5 ... ... 0.336419
0.327619 ... ... 2'3 0'0 2'3 9400 351'4 0'0 351'4 ... ... 0.344369
0.330208 ... ... 2'2 0'0 2'2 9500 361'4 0'0 361'4 ... ... 0.354771
0.332539 ... ... 2'1 0'0 2'1 9600 371'4 0'0 371'4 ... ... 0.36501
0.334602 ... ... 2'0 0'0 2'0 9700 381'4 0'0 381'4 ... ... 0.375097
0.336382 ... ... 1'7 0'0 1'7 9800 391'4 0'0 391'4 ... ... 0.385042
0.337863 ... ... 1'6 0'0 1'6 9900 401'4 0'0 401'4 ... ... 0.394852
0.339024 ... ... 1'5 0'0 1'5 10000 411'4 0'0 411'4 ... ... 0.404534
0.360743 ... ... 1'0 0'0 1'0 11000 511'4 0'0 511'4 ... ... 0.495412
0 ... ... ... ... ... additional ... ... ... ... ... 0

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.