DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'6
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000414 ... ... 228'2 2'4 230'6 2300 0'1 0'0 0'1 ... ... 0.000076
0.000452 ... ... 218'2 2'4 220'6 2400 0'1 0'0 0'1 ... ... 0.000085
0.000492 ... ... 208'2 2'4 210'6 2500 0'1 0'0 0'1 ... ... 0.000095
0.000538 ... ... 198'2 2'4 200'6 2600 0'1 0'0 0'1 ... ... 0.000107
0.000587 ... ... 188'2 2'4 190'6 2700 0'1 0'0 0'1 ... ... 0.00012
0.000643 ... ... 178'2 2'4 180'6 2800 0'2 0'0 0'2 ... ... 0.000203
0.000704 ... ... 168'2 2'4 170'6 2900 0'3 0'0 0'3 ... ... 0.000286
0.000774 ... ... 158'2 2'4 160'6 3000 0'3 0'0 0'3 ... ... 0.000324
0.000852 ... ... 148'2 2'4 150'6 3100 0'4 0'0 0'4 ... ... 0.000426
0.000942 ... ... 138'2 2'4 140'6 3200 0'5 0'0 0'5 ... ... 0.000542
0.001046 ... ... 128'2 2'4 130'6 3300 0'6 0'0 0'6 ... ... 0.000674
0.001183 ... ... 118'2 2'5 120'7 3400 0'7 0'0 0'7 ... ... 0.00083
0.001253 ... ... 113'3 2'4 115'7 3450 1'0 0'0 1'0 ... ... 0.000943
0.001349 ... ... 108'4 2'4 111'0 3500 1'1 0'0 1'1 ... ... 0.001063
0.001454 ... ... 103'5 2'4 106'1 3550 1'3 0'1 1'2 ... ... 0.001232
0.001571 ... ... 98'6 2'4 101'2 3600 1'4 0'1 1'3 ... ... 0.001371
0.001721 ... ... 93'7 2'5 96'4 3650 1'6 0'1 1'5 ... ... 0.001556
0.001885 ... ... 89'1 2'5 91'6 3700 2'0 0'1 1'7 ... ... 0.001752
0.002066 ... ... 84'4 2'4 87'0 3750 2'2 0'1 2'1 ... ... 0.001961
0.002295 ... ... 79'7 2'5 82'4 3800 2'5 0'1 2'4 ... ... 0.002208
0.002528 ... ... 75'3 2'4 77'7 3850 3'1 0'1 3'0 ... ... 0.002483
0.002798 ... ... 70'7 2'5 73'4 3900 3'5 0'1 3'4 ... ... 0.002767
0.003082 ... ... 66'5 2'4 69'1 3950 4'2 0'0 4'2 ... ... 0.00307
0.003384 ... ... 62'3 2'4 64'7 4000 5'0 0'0 5'0 5'0 4'5 0.003386
0.003691 ... ... 58'3 2'4 60'7 4050 5'7 -0'1 6'0 ... ... 0.003705
0.004006 ... ... 54'4 2'3 56'7 4100 6'7 -0'1 7'0 ... ... 0.004023
0.004307 ... ... 50'7 2'2 53'1 4150 8'0 -0'2 8'2 ... ... 0.004334
0.004596 ... ... 47'3 2'1 49'4 4200 9'3 -0'2 9'5 8'7 8'7 0.004618
0.004871 ... ... 44'0 2'0 46'0 4250 10'6 -0'4 11'2 10'5 10'3 0.0049
0.005105 ... ... 40'7 1'7 42'6 4300 12'4 -0'4 13'0 12'2 12'0 0.005121
0.005315 ... ... 37'7 1'6 39'5 4350 14'2 -0'6 15'0 14'0 13'6 0.005339
0.005474 ... ... 35'0 1'6 36'6 4400 16'2 -0'6 17'0 16'2 15'6 0.005505
0.005605 ... ... 32'3 1'5 34'0 4450 18'4 -0'6 19'2 17'7 17'7 0.005617
0.005708 32'6 29'7 29'7 1'4 31'3 4500 20'7 -0'7 21'6 21'0 21'0 0.005698
0.005754 30'2 29'2 27'4 1'4 29'0 4550 23'3 -0'7 24'2 22'6 22'5 0.005751
0.005773 27'4 24'4 25'2 1'4 26'6 4600 26'0 -1'0 27'0 27'5 26'4 0.005776
0.005764 25'6 24'7 23'1 1'4 24'5 4650 28'7 -1'0 29'7 ... ... 0.005746
0.005729 21'1 21'1 21'2 1'3 22'5 4700 31'6 -1'0 32'6 ... ... 0.005718
0.005642 ... ... 19'3 1'4 20'7 4750 34'7 -1'0 35'7 ... ... 0.005638
0.005558 20'1 18'7 17'6 1'3 19'1 4800 38'0 -1'1 39'1 ... ... 0.005559
0.005452 ... ... 16'1 1'3 17'4 4850 41'3 -1'1 42'4 ... ... 0.005435
0.005324 ... ... 14'6 1'2 16'0 4900 44'6 -1'2 46'0 ... ... 0.005313
0.005177 ... ... 13'3 1'2 14'5 4950 48'2 -1'2 49'4 ... ... 0.005172
0.005031 13'5 13'0 12'1 1'1 13'2 5000 52'0 -1'2 53'2 ... ... 0.004994
0.004851 ... ... 11'0 1'1 12'1 5050 55'6 -1'3 57'1 ... ... 0.004822
0.00466 ... ... 10'1 1'0 11'1 5100 59'5 -1'3 61'0 ... ... 0.004638
0.004474 10'3 9'0 9'1 1'0 10'1 5150 63'4 -1'4 65'0 ... ... 0.004457
0.004279 ... ... 8'3 0'7 9'2 5200 67'5 -1'5 69'2 ... ... 0.004258
0.004087 ... ... 7'5 0'6 8'3 5250 71'6 -1'5 73'3 ... ... 0.004065
0.003885 7'5 7'5 7'0 0'6 7'6 5300 76'0 -1'6 77'6 ... ... 0.003871
0.003691 7'1 7'1 6'3 0'6 7'1 5350 80'2 -1'7 82'1 ... ... 0.003684
0.003502 ... ... 5'7 0'5 6'4 5400 84'5 -1'7 86'4 ... ... 0.0035
0.003318 5'7 5'7 5'4 0'4 6'0 5450 89'1 -1'7 91'0 ... ... 0.003323
0.00314 5'4 5'4 5'0 0'4 5'4 5500 93'4 -2'0 95'4 ... ... 0.003153
0.002971 ... ... 4'5 0'4 5'1 5550 98'1 -2'0 100'1 ... ... 0.002995
0.00281 ... ... 4'3 0'3 4'6 5600 102'6 -2'0 104'6 ... ... 0.002847
0.002653 ... ... 4'0 0'3 4'3 5650 107'3 -2'1 109'4 ... ... 0.002707
0.002513 ... ... 3'6 0'3 4'1 5700 112'0 -2'1 114'1 ... ... 0.002573
0.002379 ... ... 3'4 0'3 3'7 5750 116'6 -2'1 118'7 ... ... 0.002456
0.002251 3'4 3'4 3'2 0'3 3'5 5800 121'3 -2'2 123'5 ... ... 0.002335
0.002007 3'2 3'2 2'7 0'2 3'1 5900 131'0 -2'2 133'2 ... ... 0.002144
0.00182 2'5 2'5 2'5 0'2 2'7 6000 140'5 -2'2 142'7 ... ... 0.001976
0.001627 ... ... 2'3 0'1 2'4 6100 150'2 -2'3 152'5 ... ... 0.001827
0.001495 ... ... 2'1 0'2 2'3 6200 160'0 -2'3 162'3 ... ... 0.001708
0.001351 ... ... 2'0 0'1 2'1 6300 169'7 -2'3 172'2 ... ... 0.001615
0.001243 ... ... 1'6 0'2 2'0 6400 179'6 -2'3 182'1 ... ... 0.001534
0.001146 ... ... 1'5 0'2 1'7 6500 189'5 -2'3 192'0 ... ... 0.001461
0.001056 ... ... 1'5 0'1 1'6 6600 199'4 -2'3 201'7 ... ... 0.001396
0.000972 ... ... 1'4 0'1 1'5 6700 209'3 -2'4 211'7 ... ... 0.001338
0.000894 ... ... 1'3 0'1 1'4 6800 219'3 -2'3 221'6 ... ... 0.001296
0.000821 ... ... 1'2 0'1 1'3 6900 229'2 -2'4 231'6 ... ... 0.001248
0.000784 ... ... 1'2 0'1 1'3 7000 239'2 -2'4 241'6 ... ... 0.001213
0.000719 ... ... 1'1 0'1 1'2 7100 249'2 -2'4 251'6 ... ... 0.001181
0.000656 ... ... 1'0 0'1 1'1 7200 259'2 -2'4 261'6 ... ... 0.001151
0.00063 ... ... 1'0 0'1 1'1 7300 269'2 -2'4 271'6 ... ... 0.001124
0.000572 ... ... 0'7 0'1 1'0 7400 279'2 -2'4 281'6 ... ... 0.001099
0.000551 ... ... 0'7 0'1 1'0 7500 289'2 -2'4 291'6 ... ... 0.001075
0.000497 1'0 1'0 0'6 0'1 0'7 7600 299'2 -2'4 301'6 ... ... 0.001053
0.000479 ... ... 0'6 0'1 0'7 7700 309'2 -2'4 311'6 ... ... 0.001033
0.000463 0'7 0'7 0'6 0'1 0'7 7800 319'2 -2'4 321'6 ... ... 0.001014
0.000414 ... ... 0'5 0'1 0'6 7900 329'2 -2'4 331'6 ... ... 0.000996

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.