DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 596'2
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000341 ... ... 293'4 0'0 293'4 3000 0'1 0'0 0'1 ... ... 0.000051
0.000363 ... ... 283'4 0'0 283'4 3100 0'1 0'0 0'1 ... ... 0.000055
0.000387 ... ... 273'4 0'0 273'4 3200 0'1 0'0 0'1 ... ... 0.00006
0.000413 ... ... 263'4 0'0 263'4 3300 0'1 0'0 0'1 ... ... 0.000066
0.00044 ... ... 253'4 0'0 253'4 3400 0'1 0'0 0'1 ... ... 0.000072
0.000469 ... ... 243'4 0'0 243'4 3500 0'1 0'0 0'1 ... ... 0.000079
0.000501 ... ... 233'4 0'0 233'4 3600 0'1 0'0 0'1 ... ... 0.000087
0.000534 ... ... 223'4 0'0 223'4 3700 0'1 0'0 0'1 ... ... 0.000096
0.00057 ... ... 213'4 0'0 213'4 3800 0'2 0'0 0'2 ... ... 0.00016
0.000608 ... ... 203'4 0'0 203'4 3900 0'3 0'0 0'3 ... ... 0.000221
0.00065 ... ... 193'4 0'0 193'4 4000 0'4 0'0 0'4 ... ... 0.000284
0.000694 ... ... 183'4 0'0 183'4 4100 0'7 0'0 0'7 ... ... 0.000413
0.000742 ... ... 173'4 0'0 173'4 4200 1'2 0'0 1'2 ... ... 0.000534
0.000803 ... ... 163'5 0'0 163'5 4300 1'7 0'0 1'7 ... ... 0.000692
0.000902 ... ... 154'1 0'0 154'1 4400 2'6 0'0 2'6 ... ... 0.00087
0.001043 ... ... 145'0 0'0 145'0 4500 3'6 0'0 3'6 ... ... 0.001048
0.00121 ... ... 136'1 0'0 136'1 4600 5'0 0'0 5'0 ... ... 0.001235
0.001305 ... ... 131'7 0'0 131'7 4650 5'6 0'0 5'6 ... ... 0.00133
0.001401 ... ... 127'5 0'0 127'5 4700 6'4 0'0 6'4 ... ... 0.001424
0.0015 ... ... 123'4 0'0 123'4 4750 7'3 0'0 7'3 ... ... 0.001518
0.001602 ... ... 119'4 0'0 119'4 4800 8'3 0'0 8'3 ... ... 0.001611
0.001702 ... ... 115'5 0'0 115'5 4850 9'3 0'0 9'3 ... ... 0.001703
0.001801 ... ... 111'7 0'0 111'7 4900 10'4 0'0 10'4 ... ... 0.001792
0.001897 ... ... 108'1 0'0 108'1 4950 11'6 0'0 11'6 ... ... 0.001877
0.00199 ... ... 104'4 0'0 104'4 5000 13'0 0'0 13'0 ... ... 0.001961
0.002079 ... ... 101'0 0'0 101'0 5050 14'4 0'0 14'4 ... ... 0.002037
0.002165 ... ... 97'4 0'0 97'4 5100 15'7 0'0 15'7 ... ... 0.002115
0.002247 ... ... 94'1 0'0 94'1 5150 17'4 0'0 17'4 ... ... 0.002184
0.002318 ... ... 91'0 0'0 91'0 5200 19'1 0'0 19'1 ... ... 0.002251
0.002392 ... ... 87'6 0'0 87'6 5250 20'7 0'0 20'7 ... ... 0.002312
0.002454 ... ... 84'6 0'0 84'6 5300 22'6 0'0 22'6 ... ... 0.002367
0.002514 ... ... 81'6 0'0 81'6 5350 24'5 0'0 24'5 ... ... 0.002421
0.002568 ... ... 78'7 0'0 78'7 5400 26'5 0'0 26'5 ... ... 0.002468
0.002614 ... ... 76'1 0'0 76'1 5450 28'6 0'0 28'6 ... ... 0.002509
0.002659 ... ... 73'3 0'0 73'3 5500 30'7 0'0 30'7 ... ... 0.002549
0.002697 ... ... 70'6 0'0 70'6 5550 33'1 0'0 33'1 ... ... 0.002582
0.002727 ... ... 68'2 0'0 68'2 5600 35'4 0'0 35'4 ... ... 0.002608
0.002757 ... ... 65'6 0'0 65'6 5650 38'0 0'0 38'0 ... ... 0.002628
0.00278 ... ... 63'3 0'0 63'3 5700 40'4 0'0 40'4 ... ... 0.002647
0.002795 ... ... 61'1 0'0 61'1 5750 43'1 0'0 43'1 ... ... 0.00266
0.002803 ... ... 59'0 0'0 59'0 5800 45'7 0'0 45'7 ... ... 0.002666
0.002811 ... ... 56'7 0'0 56'7 5850 48'5 0'0 48'5 ... ... 0.002672
0.002812 ... ... 54'7 0'0 54'7 5900 51'4 0'0 51'4 ... ... 0.002672
0.002813 ... ... 52'7 0'0 52'7 5950 54'3 0'0 54'3 ... ... 0.002672
0.002807 ... ... 51'0 0'0 51'0 6000 57'3 0'0 57'3 ... ... 0.002666
0.002802 ... ... 49'1 0'0 49'1 6050 60'3 0'0 60'3 ... ... 0.00266
0.00279 ... ... 47'3 0'0 47'3 6100 63'4 0'0 63'4 ... ... 0.002648
0.002778 ... ... 45'5 0'0 45'5 6150 66'5 0'0 66'5 ... ... 0.002636
0.002767 ... ... 43'7 0'0 43'7 6200 69'6 0'0 69'6 ... ... 0.002625
0.002756 ... ... 42'1 0'0 42'1 6250 72'7 0'0 72'7 ... ... 0.002614
0.002738 ... ... 40'4 0'0 40'4 6300 76'1 0'0 76'1 ... ... 0.002598
0.002715 ... ... 39'0 0'0 39'0 6350 79'4 0'0 79'4 ... ... 0.002577
0.002693 ... ... 37'4 0'0 37'4 6400 82'7 0'0 82'7 ... ... 0.002556
0.002671 ... ... 36'0 0'0 36'0 6450 86'2 0'0 86'2 ... ... 0.002535
0.002643 ... ... 34'5 0'0 34'5 6500 89'6 0'0 89'6 ... ... 0.00251
0.00261 ... ... 33'3 0'0 33'3 6550 93'3 0'0 93'3 ... ... 0.00248
0.002579 ... ... 32'1 0'0 32'1 6600 97'0 0'0 97'0 ... ... 0.002451
0.002542 ... ... 31'0 0'0 31'0 6650 100'6 0'0 100'6 ... ... 0.002418
0.002506 ... ... 29'7 0'0 29'7 6700 104'4 0'0 104'4 ... ... 0.002385
0.002471 ... ... 28'6 0'0 28'6 6750 108'3 0'0 108'3 ... ... 0.00235
0.002437 ... ... 27'5 0'0 27'5 6800 112'1 0'0 112'1 ... ... 0.002319
0.002398 ... ... 26'5 0'0 26'5 6850 116'0 0'0 116'0 ... ... 0.002285
0.002361 ... ... 25'5 0'0 25'5 6900 119'7 0'0 119'7 ... ... 0.002251
0.002323 ... ... 24'5 0'0 24'5 6950 123'6 0'0 123'6 ... ... 0.002218
0.002286 ... ... 23'5 0'0 23'5 7000 127'6 0'0 127'6 ... ... 0.002183
0.002247 ... ... 22'6 0'0 22'6 7050 131'5 0'0 131'5 ... ... 0.002151
0.002207 ... ... 21'7 0'0 21'7 7100 135'5 0'0 135'5 ... ... 0.002117
0.002168 ... ... 21'0 0'0 21'0 7150 139'6 0'0 139'6 ... ... 0.00208
0.002129 ... ... 20'1 0'0 20'1 7200 143'6 0'0 143'6 ... ... 0.002047
0.00205 ... ... 18'4 0'0 18'4 7300 152'0 0'0 152'0 ... ... 0.001978
0.001968 ... ... 17'1 0'0 17'1 7400 160'3 0'0 160'3 ... ... 0.001909
0.001888 ... ... 15'6 0'0 15'6 7500 168'7 0'0 168'7 ... ... 0.001841
0.001808 ... ... 14'4 0'0 14'4 7600 177'5 0'0 177'5 ... ... 0.001773
0.001729 ... ... 13'3 0'0 13'3 7700 186'2 0'0 186'2 ... ... 0.001709
0.001651 ... ... 12'3 0'0 12'3 7800 195'1 0'0 195'1 ... ... 0.001646
0.001574 ... ... 11'3 0'0 11'3 7900 204'1 0'0 204'1 ... ... 0.001586
0.0015 ... ... 10'4 0'0 10'4 8000 213'1 0'0 213'1 ... ... 0.001529
0.001428 ... ... 9'6 0'0 9'6 8100 222'2 0'0 222'2 ... ... 0.001474
0.001358 ... ... 9'0 0'0 9'0 8200 231'3 0'0 231'3 ... ... 0.001423
0.001289 ... ... 8'2 0'0 8'2 8300 240'5 0'0 240'5 ... ... 0.001374
0.001224 ... ... 7'5 0'0 7'5 8400 250'0 0'0 250'0 ... ... 0.001328
0.00116 ... ... 7'0 0'0 7'0 8500 259'3 0'0 259'3 ... ... 0.001286
0.001101 ... ... 6'4 0'0 6'4 8600 268'7 0'0 268'7 ... ... 0.001246
0.001042 ... ... 6'0 0'0 6'0 8700 278'3 0'0 278'3 ... ... 0.001209
0.000991 ... ... 5'5 0'0 5'5 8800 288'0 0'0 288'0 ... ... 0.001175
0.000934 ... ... 5'1 0'0 5'1 8900 297'5 0'0 297'5 ... ... 0.001143
0.000884 ... ... 4'6 0'0 4'6 9000 307'3 0'0 307'3 ... ... 0.001114

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.