DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 433'4
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
0.000536 ... ... 201'2 2'2 203'4 2300 0'1 0'0 0'1 ... ... 0.000098
0.000589 ... ... 191'2 2'2 193'4 2400 0'1 0'0 0'1 ... ... 0.000111
0.000647 ... ... 181'2 2'2 183'4 2500 0'1 0'0 0'1 ... ... 0.000126
0.000712 ... ... 171'2 2'2 173'4 2600 0'1 -0'1 0'2 ... ... 0.000143
0.000784 ... ... 161'2 2'2 163'4 2700 0'2 -0'1 0'3 ... ... 0.000243
0.000867 ... ... 151'2 2'2 153'4 2800 0'3 0'0 0'3 ... ... 0.000344
0.00096 ... ... 141'2 2'2 143'4 2900 0'3 -0'1 0'4 ... ... 0.000394
0.001068 ... ... 131'2 2'2 133'4 3000 0'4 -0'1 0'5 ... ... 0.000523
0.001193 ... ... 121'2 2'2 123'4 3100 0'6 -0'1 0'7 ... ... 0.000727
0.00134 ... ... 111'2 2'2 113'4 3200 1'0 -0'1 1'1 ... ... 0.000951
0.001531 ... ... 101'4 2'1 103'5 3300 1'3 -0'1 1'4 ... ... 0.001246
0.00181 ... ... 92'0 2'1 94'1 3400 1'7 -0'1 2'0 ... ... 0.001611
0.001972 ... ... ... ... 89'3 3450 2'1 ... ... ... ... 0.001809
0.002164 ... ... 82'6 2'0 84'6 3500 2'5 -0'1 2'6 ... ... 0.002063
0.002383 ... ... 78'2 2'0 80'2 3550 3'1 -0'1 3'2 ... ... 0.00232
0.002625 ... ... 73'7 2'0 75'7 3600 3'5 -0'2 3'7 ... ... 0.002584
0.002882 ... ... 69'5 1'7 71'4 3650 4'2 -0'2 4'4 ... ... 0.002866
0.003156 ... ... 65'3 2'0 67'3 3700 5'1 -0'2 5'3 ... ... 0.003159
0.003435 ... ... 61'3 2'0 63'3 3750 6'0 -0'2 6'2 ... ... 0.003451
0.003713 ... ... 57'4 2'0 59'4 3800 7'0 -0'3 7'3 7'1 7'1 0.003742
0.003986 ... ... 53'7 1'7 55'6 3850 8'2 -0'2 8'4 ... ... 0.004014
0.004251 ... ... 50'2 1'7 52'1 3900 9'4 -0'3 9'7 9'7 9'2 0.004285
0.004486 ... ... 46'7 1'7 48'6 3950 11'0 -0'3 11'3 ... ... 0.004525
0.004703 ... ... 43'6 1'6 45'4 4000 12'6 -0'3 13'1 ... ... 0.004725
0.004898 ... ... 40'5 1'6 42'3 4050 14'4 -0'4 15'0 ... ... 0.004921
0.00505 ... ... 37'7 1'5 39'4 4100 16'4 -0'5 17'1 17'2 16'7 0.005072
0.005176 ... ... 35'2 1'4 36'6 4150 18'5 -0'6 19'3 18'3 18'3 0.005198
0.005277 ... ... 32'6 1'3 34'1 4200 20'7 -0'7 21'6 ... ... 0.005299
0.005354 ... ... 30'3 1'2 31'5 4250 23'2 -1'0 24'2 ... ... 0.005374
0.005405 29'0 27'6 28'1 1'1 29'2 4300 25'7 -1'0 26'7 26'4 25'4 0.005399
0.005407 27'2 26'0 25'7 1'2 27'1 4350 28'4 -1'0 29'4 ... ... 0.005424
0.005409 25'0 25'0 23'5 1'3 25'0 4400 31'3 -0'7 32'2 ... ... 0.0054
0.005364 ... ... 21'6 1'3 23'1 4450 34'3 -0'7 35'2 ... ... 0.005353
0.005319 21'0 20'4 20'1 1'1 21'2 4500 37'3 -1'1 38'4 37'5 37'5 0.005308
0.00523 ... ... 18'5 1'0 19'5 4550 40'5 -1'2 41'7 ... ... 0.005218
0.005122 18'0 17'7 17'2 0'7 18'1 4600 44'0 -1'3 45'3 ... ... 0.005109
0.005016 ... ... 15'7 0'6 16'5 4650 47'4 -1'3 48'7 ... ... 0.004983
0.004874 15'2 15'2 14'5 0'6 15'3 4700 51'0 -1'4 52'4 ... ... 0.00486
0.004735 ... ... 13'3 0'6 14'1 4750 54'6 -1'4 56'2 ... ... 0.004705
0.004583 12'7 12'2 12'3 0'5 13'0 4800 58'4 -1'4 60'0 ... ... 0.004555
0.00442 12'0 11'2 11'3 0'5 12'0 4850 62'3 -1'5 64'0 ... ... 0.004394
0.004249 10'6 10'1 10'4 0'5 11'1 4900 66'3 -1'5 68'0 ... ... 0.004226
0.004083 ... ... 9'5 0'5 10'2 4950 70'4 -1'5 72'1 ... ... 0.004053
0.003912 9'4 9'0 8'7 0'5 9'4 5000 74'5 -1'5 76'2 ... ... 0.003888
0.003746 ... ... 8'2 0'4 8'6 5050 78'7 -1'5 80'4 ... ... 0.003721
0.003579 8'2 8'2 7'5 0'4 8'1 5100 83'1 -1'6 84'7 ... ... 0.003561
0.003417 ... ... 7'1 0'3 7'4 5150 87'4 -1'6 89'2 ... ... 0.003403
0.003257 ... ... 6'5 0'3 7'0 5200 91'7 -1'6 93'5 ... ... 0.003253
0.003103 ... ... 6'1 0'3 6'4 5250 96'3 -1'6 98'1 ... ... 0.003108
0.002956 ... ... 5'6 0'3 6'1 5300 100'7 -1'7 102'6 ... ... 0.00297
0.002816 ... ... 5'3 0'3 5'6 5350 105'3 -1'7 107'2 ... ... 0.002839
0.00268 ... ... 5'0 0'3 5'3 5400 110'0 -1'7 111'7 ... ... 0.002718
0.002548 ... ... 4'6 0'2 5'0 5450 114'5 -2'0 116'5 ... ... 0.002602
0.002429 ... ... 4'4 0'2 4'6 5500 119'2 -2'0 121'2 ... ... 0.002493
0.002305 ... ... 4'2 0'1 4'3 5550 124'0 -2'0 126'0 ... ... 0.002396
0.002194 ... ... 4'0 0'1 4'1 5600 128'5 -2'1 130'6 ... ... 0.002298
0.002101 ... ... 3'6 0'2 4'0 5650 133'3 -2'1 135'4 ... ... 0.002211
0.001999 3'6 3'6 3'4 0'2 3'6 5700 138'1 -2'1 140'2 ... ... 0.00213
0.001899 ... ... 3'3 0'1 3'4 5750 143'0 -2'0 145'0 ... ... 0.002061
0.001818 ... ... 3'1 0'2 3'3 5800 147'6 -2'1 149'7 ... ... 0.001989
0.00165 ... ... 2'7 0'1 3'0 5900 157'4 -2'0 159'4 ... ... 0.001872
0.00151 ... ... 2'5 0'1 2'6 6000 167'1 -2'1 169'2 ... ... 0.001761
0.001381 ... ... 2'3 0'1 2'4 6100 177'0 -2'1 179'1 ... ... 0.001678
0.001283 ... ... 2'1 0'2 2'3 6200 186'6 -2'2 189'0 ... ... 0.001597
0.001169 ... ... 2'0 0'1 2'1 6300 196'5 -2'2 198'7 ... ... 0.001532
0.001085 ... ... 1'7 0'1 2'0 6400 206'5 -2'1 208'6 ... ... 0.00148
0.001008 ... ... 1'6 0'1 1'7 6500 216'4 -2'2 218'6 ... ... 0.001427
0.000935 ... ... 1'5 0'1 1'6 6600 226'4 -2'2 228'6 ... ... 0.001385
0.000867 ... ... 1'4 0'1 1'5 6700 236'4 -2'2 238'6 ... ... 0.001346
0.000803 ... ... 1'4 0'0 1'4 6800 246'4 -2'2 248'6 ... ... 0.001311
0.000741 ... ... 1'3 0'0 1'3 6900 256'4 -2'2 258'6 ... ... 0.001278
0.000712 ... ... 1'3 0'0 1'3 7000 266'4 -2'2 268'6 ... ... 0.001248
0.000656 ... ... 1'2 0'0 1'2 7100 276'4 -2'2 278'6 ... ... 0.00122
0.000632 ... ... 1'1 0'1 1'2 7200 286'4 -2'2 288'6 ... ... 0.001194
0.00058 ... ... 1'1 0'0 1'1 7300 296'4 -2'2 298'6 ... ... 0.001169
0.000529 ... ... 1'0 0'0 1'0 7400 306'4 -2'2 308'6 ... ... 0.001147
0.000511 ... ... 1'0 0'0 1'0 7500 316'4 -2'2 318'6 ... ... 0.001125
0.000463 ... ... 0'7 0'0 0'7 7600 326'4 -2'2 328'6 ... ... 0.001105
0.000448 ... ... 0'6 0'1 0'7 7700 336'4 -2'2 338'6 ... ... 0.001086
0.000435 ... ... 0'6 0'1 0'7 7800 346'4 -2'2 348'6 ... ... 0.001069
0.00039 ... ... 0'6 0'0 0'6 7900 356'4 -2'2 358'6 ... ... 0.001052

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.