DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 473'2
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000418 ... ... 242'6 0'4 243'2 2300 0'1 0'0 0'1 ... ... 0.000068
0.000456 ... ... 232'6 0'4 233'2 2400 0'1 0'0 0'1 ... ... 0.000076
0.000496 ... ... 222'6 0'4 223'2 2500 0'1 0'0 0'1 ... ... 0.000084
0.000541 ... ... 212'6 0'4 213'2 2600 0'1 0'0 0'1 ... ... 0.000094
0.000589 ... ... 202'6 0'4 203'2 2700 0'1 0'0 0'1 ... ... 0.000105
0.000643 ... ... 192'6 0'4 193'2 2800 0'1 -0'1 0'2 ... ... 0.000118
0.000703 ... ... 182'6 0'4 183'2 2900 0'2 0'0 0'2 ... ... 0.0002
0.000769 ... ... 172'6 0'4 173'2 3000 0'2 0'0 0'2 ... ... 0.000225
0.000843 ... ... 162'6 0'4 163'2 3100 0'3 0'0 0'3 ... ... 0.000317
0.000928 ... ... 152'6 0'4 153'2 3200 0'4 0'0 0'4 ... ... 0.000416
0.001024 ... ... 142'6 0'4 143'2 3300 0'5 0'0 0'5 ... ... 0.000527
0.001134 ... ... 132'6 0'4 133'2 3400 0'7 0'0 0'7 ... ... 0.000699
0.001262 ... ... 122'6 0'4 123'2 3500 1'1 0'0 1'1 ... ... 0.000887
0.001434 ... ... 113'0 0'4 113'4 3600 1'4 0'0 1'4 ... ... 0.001135
0.00165 ... ... 103'4 0'3 103'7 3700 2'1 0'0 2'1 ... ... 0.001461
0.001789 ... ... 98'6 0'4 99'2 3750 2'4 0'0 2'4 ... ... 0.001641
0.001946 ... ... 94'2 0'4 94'6 3800 3'0 0'0 3'0 ... ... 0.001841
0.002114 ... ... 89'6 0'4 90'2 3850 3'4 -0'1 3'5 ... ... 0.002043
0.002299 ... ... 85'4 0'3 85'7 3900 4'1 -0'1 4'2 ... ... 0.002258
0.002495 ... ... 81'2 0'3 81'5 3950 4'7 -0'1 5'0 ... ... 0.00248
0.0027 ... ... 77'1 0'3 77'4 4000 5'6 -0'1 5'7 ... ... 0.002703
0.002904 ... ... 73'1 0'4 73'5 4050 6'6 -0'1 6'7 ... ... 0.002922
0.00311 ... ... 69'3 0'3 69'6 4100 7'7 0'0 7'7 ... ... 0.003134
0.003305 ... ... 65'5 0'4 66'1 4150 9'1 0'0 9'1 ... ... 0.003336
0.003499 ... ... 62'1 0'3 62'4 4200 10'4 -0'1 10'5 ... ... 0.003525
0.003673 ... ... 58'6 0'3 59'1 4250 12'0 -0'1 12'1 ... ... 0.003701
0.003832 ... ... 55'4 0'3 55'7 4300 13'5 -0'1 13'6 ... ... 0.003862
0.003977 ... ... 52'4 0'2 52'6 4350 15'3 -0'2 15'5 ... ... 0.004007
0.00409 ... ... 49'4 0'3 49'7 4400 17'3 -0'1 17'4 ... ... 0.004119
0.004201 ... ... 46'5 0'3 47'0 4450 19'3 -0'2 19'5 ... ... 0.004228
0.004295 ... ... 44'0 0'2 44'2 4500 21'5 -0'1 21'6 ... ... 0.004304
0.004355 ... ... 41'4 0'2 41'6 4550 23'7 -0'2 24'1 ... ... 0.004377
0.004413 ... ... 39'0 0'2 39'2 4600 26'3 -0'2 26'5 ... ... 0.004416
0.004437 ... ... 36'6 0'2 37'0 4650 28'7 -0'2 29'1 ... ... 0.004454
0.004461 ... ... 34'4 0'2 34'6 4700 31'5 -0'2 31'7 ... ... 0.004457
0.004451 ... ... 32'3 0'3 32'6 4750 34'3 -0'2 34'5 ... ... 0.004461
0.004441 ... ... 30'4 0'2 30'6 4800 37'2 -0'2 37'4 ... ... 0.004448
0.004416 ... ... 28'5 0'2 28'7 4850 40'3 -0'1 40'4 ... ... 0.004403
0.004375 ... ... 26'7 0'2 27'1 4900 43'3 -0'2 43'5 ... ... 0.004375
0.004335 ... ... 25'1 0'2 25'3 4950 46'5 -0'2 46'7 ... ... 0.004318
0.004266 ... ... 23'5 0'2 23'7 5000 50'0 -0'1 50'1 ... ... 0.004247
0.004199 ... ... 22'1 0'2 22'3 5050 53'3 -0'2 53'5 ... ... 0.004178
0.00412 ... ... 20'6 0'2 21'0 5100 56'7 -0'2 57'1 ... ... 0.004097
0.004042 ... ... 19'3 0'2 19'5 5150 60'4 -0'1 60'5 ... ... 0.004006
0.003941 ... ... 18'1 0'3 18'4 5200 64'1 -0'2 64'3 ... ... 0.003917
0.003844 ... ... 17'0 0'3 17'3 5250 67'7 -0'2 68'1 ... ... 0.003819
0.003748 ... ... 16'0 0'2 16'2 5300 71'6 -0'2 72'0 ... ... 0.003713
0.003644 ... ... 15'0 0'2 15'2 5350 75'5 -0'2 75'7 ... ... 0.003611
0.003534 ... ... 14'1 0'2 14'3 5400 79'5 -0'2 79'7 ... ... 0.003503
0.003427 ... ... 13'2 0'2 13'4 5450 83'5 -0'2 83'7 ... ... 0.003398
0.003322 ... ... 12'4 0'1 12'5 5500 87'6 -0'2 88'0 ... ... 0.003289
0.003213 ... ... 11'6 0'1 11'7 5550 91'7 -0'3 92'2 ... ... 0.003184
0.003102 ... ... 11'0 0'2 11'2 5600 96'1 -0'3 96'4 ... ... 0.003077
0.002995 ... ... ... ... 10'5 5650 100'3 ... ... ... ... 0.002974
0.00289 ... ... 9'7 0'1 10'0 5700 104'6 -0'3 105'1 ... ... 0.002872
0.002685 ... ... 8'6 0'1 8'7 5800 113'4 -0'3 113'7 ... ... 0.002678
0.002491 ... ... 7'7 0'1 8'0 5900 122'4 -0'3 122'7 ... ... 0.002497
0.002307 ... ... 7'0 0'1 7'1 6000 131'4 -0'3 131'7 ... ... 0.002331
0.002138 ... ... 6'3 0'1 6'4 6100 140'6 -0'3 141'1 ... ... 0.00218
0.00198 ... ... 5'6 0'1 5'7 6200 150'0 -0'4 150'4 ... ... 0.002043
0.001829 ... ... 5'2 0'0 5'2 6300 159'3 -0'4 159'7 ... ... 0.00192
0.001701 ... ... 4'6 0'1 4'7 6400 168'7 -0'4 169'3 ... ... 0.001813
0.00157 ... ... 4'3 0'0 4'3 6500 178'4 -0'3 178'7 ... ... 0.00172
0.001456 ... ... 4'0 0'0 4'0 6600 188'1 -0'3 188'4 ... ... 0.001635
0.00136 ... ... 3'5 0'1 3'6 6700 197'6 -0'4 198'2 ... ... 0.001559
0.001256 ... ... 3'3 0'0 3'3 6800 207'4 -0'4 208'0 ... ... 0.001494
0.00117 ... ... 3'1 0'0 3'1 6900 217'2 -0'4 217'6 ... ... 0.001435
0.001088 ... ... 2'7 0'0 2'7 7000 227'1 -0'4 227'5 ... ... 0.001386
0.001026 ... ... 2'5 0'1 2'6 7100 237'0 -0'4 237'4 ... ... 0.001341
0.00095 ... ... 2'4 0'0 2'4 7200 246'7 -0'4 247'3 ... ... 0.001301
0.000895 ... ... 2'3 0'0 2'3 7300 256'6 -0'4 257'2 ... ... 0.001263
0.000825 ... ... 2'1 0'0 2'1 7400 266'6 -0'4 267'2 ... ... 0.001232
0.000775 ... ... 2'0 0'0 2'0 7500 276'6 -0'4 277'2 ... ... 0.001203
0.000434 ... ... 1'1 0'0 1'1 8500 376'6 -0'4 377'2 ... ... 0.001
0.000276 ... ... 0'5 0'1 0'6 9500 476'6 -0'4 477'2 ... ... 0.000882
0.000198 ... ... 0'4 0'0 0'4 10000 526'6 -0'4 527'2 ... ... 0.00084
0.000181 ... ... 0'4 0'0 0'4 10500 576'6 -0'4 577'2 ... ... 0.000804
0.00014 ... ... 0'3 0'0 0'3 11000 626'6 -0'4 627'2 ... ... 0.000775
0.000101 ... ... 0'2 0'0 0'2 11500 676'6 -0'4 677'2 ... ... 0.000749
0.000094 ... ... 0'2 0'0 0'2 12000 726'6 -0'4 727'2 ... ... 0.000727
0.000083 ... ... 0'1 0'1 0'2 13000 826'6 -0'4 827'2 ... ... 0.000691
0.000047 ... ... 0'1 0'0 0'1 14000 926'6 -0'4 927'2 ... ... 0.000662
0.000043 ... ... 0'1 0'0 0'1 15000 1026'6 -0'4 1027'2 ... ... 0.000638
0.000031 ... ... 0'1 0'0 0'1 20000 1526'6 -0'4 1527'2 ... ... 0.000562

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.