DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 459'4
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
0.000485 ... ... 234'4 0'0 234'4 2300 0'1 0'0 0'1 ... ... 0.000077
0.000532 ... ... 224'4 0'0 224'4 2400 0'1 0'0 0'1 ... ... 0.000086
0.000583 ... ... 214'4 0'0 214'4 2500 0'1 0'0 0'1 ... ... 0.000096
0.00064 ... ... 204'4 0'0 204'4 2600 0'1 0'0 0'1 ... ... 0.000108
0.000703 ... ... 194'4 0'0 194'4 2700 0'1 0'0 0'1 ... ... 0.000122
0.000773 ... ... 184'4 0'0 184'4 2800 0'2 0'0 0'2 ... ... 0.000206
0.000851 ... ... 174'4 0'0 174'4 2900 0'2 0'0 0'2 ... ... 0.000233
0.00094 ... ... 164'4 0'0 164'4 3000 0'2 0'0 0'2 ... ... 0.000264
0.001041 ... ... 154'4 0'0 154'4 3100 0'3 0'0 0'3 ... ... 0.000374
0.001157 ... ... 144'4 0'0 144'4 3200 0'4 0'0 0'4 ... ... 0.000495
0.001291 ... ... 134'4 0'0 134'4 3300 0'5 0'0 0'5 ... ... 0.000631
0.001448 ... ... 124'4 0'0 124'4 3400 0'6 0'0 0'6 ... ... 0.000791
0.001536 ... ... 119'4 0'0 119'4 3450 0'7 0'0 0'7 ... ... 0.000909
0.001634 ... ... 114'5 0'0 114'5 3500 1'0 0'0 1'0 ... ... 0.001034
0.001739 ... ... 109'5 0'0 109'5 3550 1'1 0'0 1'1 ... ... 0.001169
0.001856 ... ... 104'6 0'0 104'6 3600 1'2 0'0 1'2 ... ... 0.001315
0.001984 ... ... 100'0 0'0 100'0 3650 1'3 0'0 1'3 ... ... 0.001473
0.002124 ... ... 95'1 0'0 95'1 3700 1'5 0'0 1'5 ... ... 0.001687
0.002278 ... ... 90'3 0'0 90'3 3750 1'7 0'0 1'7 ... ... 0.001914
0.002445 ... ... 85'6 0'0 85'6 3800 2'2 0'0 2'2 ... ... 0.002184
0.002628 ... ... 81'1 0'0 81'1 3850 2'5 0'0 2'5 ... ... 0.002465
0.002825 ... ... 76'5 0'0 76'5 3900 3'0 0'0 3'0 ... ... 0.002764
0.00304 ... ... 72'1 0'0 72'1 3950 3'5 0'0 3'5 ... ... 0.003106
0.003261 ... ... 67'7 0'0 67'7 4000 4'2 0'0 4'2 ... ... 0.003456
0.003499 ... ... 63'5 0'0 63'5 4050 6'0 1'0 5'0 6'0 6'0 0.003785
0.003733 ... ... 59'5 0'0 59'5 4100 6'0 0'0 6'0 ... ... 0.004184
0.00397 ... ... 55'6 0'0 55'6 4150 7'0 0'0 7'0 ... ... 0.00455
0.004205 ... ... 52'0 0'0 52'0 4200 9'6 1'4 8'2 9'6 9'6 0.004675
0.004418 ... ... 48'4 0'0 48'4 4250 9'5 0'0 9'5 ... ... 0.005216
0.004621 ... ... 45'1 0'0 45'1 4300 12'6 1'5 11'1 13'2 11'5 0.0052
0.00481 ... ... 41'7 0'0 41'7 4350 12'7 0'0 12'7 ... ... 0.00577
0.004962 ... ... 38'7 0'0 38'7 4400 14'6 0'0 14'6 ... ... 0.005991
0.005096 ... ... 36'0 0'0 36'0 4450 16'7 0'0 16'7 ... ... 0.006148
0.005208 ... ... 33'2 0'0 33'2 4500 19'4 0'4 19'0 19'4 19'4 0.006174
0.005814 28'1 28'1 30'6 -2'5 28'1 4550 21'3 0'0 21'3 ... ... 0.006396
0.005696 28'0 26'3 28'2 -1'6 26'4 4600 23'7 0'0 23'7 ... ... 0.006452
0.005364 ... ... 26'0 0'0 26'0 4650 26'4 0'0 26'4 ... ... 0.006474
0.005843 22'5 21'4 23'7 -2'3 21'4 4700 30'0 0'6 29'2 30'0 30'0 0.006265
0.005312 ... ... 22'0 0'0 22'0 4750 32'2 0'0 32'2 ... ... 0.006381
0.005663 18'1 18'0 20'1 -2'1 18'0 4800 35'3 0'0 35'3 ... ... 0.006268
0.00517 ... ... 18'4 0'0 18'4 4850 38'5 0'0 38'5 ... ... 0.006124
0.00522 16'0 16'0 16'7 -0'7 16'0 4900 42'0 0'0 42'0 ... ... 0.00595
0.004948 ... ... 15'4 0'0 15'4 4950 45'4 0'0 45'4 ... ... 0.005747
0.005028 13'5 12'5 14'1 -1'4 12'5 5000 49'0 0'0 49'0 ... ... 0.005539
0.004673 ... ... 12'7 0'0 12'7 5050 52'6 0'0 52'6 ... ... 0.005283
0.004513 ... ... 11'6 0'0 11'6 5100 56'4 0'0 56'4 ... ... 0.00502
0.004342 ... ... 10'6 0'0 10'6 5150 60'3 0'0 60'3 ... ... 0.004733
0.004237 9'0 8'7 9'6 -0'7 8'7 5200 64'3 0'0 64'3 ... ... 0.004427
0.003987 ... ... 9'0 0'0 9'0 5250 68'4 0'0 68'4 ... ... 0.004109
0.003812 ... ... 8'1 0'0 8'1 5300 72'6 0'0 72'6 ... ... 0.003788
0.003629 ... ... 7'4 0'0 7'4 5350 77'0 0'0 77'0 ... ... 0.003455
0.003452 ... ... 6'7 0'0 6'7 5400 81'2 0'0 81'2 ... ... 0.003096
0.003278 ... ... 6'3 0'0 6'3 5450 85'5 0'0 85'5 ... ... 0.002737
0.003093 5'6 5'3 5'7 -0'4 5'3 5500 90'1 0'0 90'1 ... ... 0.002399
0.002946 ... ... 5'3 0'0 5'3 5550 94'5 0'0 94'5 ... ... 0.002028
0.002791 ... ... 5'0 0'0 5'0 5600 99'2 0'0 99'2 ... ... 0.001706
0.002642 ... ... 4'5 0'0 4'5 5650 103'7 0'0 103'7 ... ... 0.001342
0.002508 ... ... 4'3 0'0 4'3 5700 108'4 0'0 108'4 ... ... 0.000882
0.002379 ... ... 4'1 0'0 4'1 5750 113'1 0'0 113'1 ... ... 0
0.002257 ... ... 3'7 0'0 3'7 5800 117'7 0'0 117'7 ... ... 0
0.002024 ... ... 3'3 0'0 3'3 5900 127'3 0'0 127'3 ... ... 0
0.001781 2'6 2'6 3'0 -0'2 2'6 6000 137'0 0'0 137'0 ... ... 0
0.001658 ... ... 2'6 0'0 2'6 6100 146'5 0'0 146'5 ... ... 0
0.001507 ... ... 2'4 0'0 2'4 6200 156'3 0'0 156'3 ... ... 0
0.001366 ... ... 2'2 0'0 2'2 6300 166'1 0'0 166'1 ... ... 0
0.001261 ... ... 2'1 0'0 2'1 6400 176'0 0'0 176'0 ... ... 0
0.001138 ... ... 1'7 0'0 1'7 6500 185'7 0'0 185'7 ... ... 0
0.001049 ... ... 1'6 0'0 1'6 6600 195'6 0'0 195'6 ... ... 0
0.000966 ... ... 1'5 0'0 1'5 6700 205'5 0'0 205'5 ... ... 0
0.000889 ... ... 1'4 0'0 1'4 6800 215'5 0'0 215'5 ... ... 0
0.000817 ... ... 1'3 0'0 1'3 6900 225'4 0'0 225'4 ... ... 0
0.00078 ... ... 1'3 0'0 1'3 7000 235'4 0'0 235'4 ... ... 0
0.000715 ... ... 1'2 0'0 1'2 7100 245'4 0'0 245'4 ... ... 0.000183
0.000653 ... ... 1'1 0'0 1'1 7200 255'4 0'0 255'4 ... ... 0.000333
0.000627 ... ... 1'1 0'0 1'1 7300 265'4 0'0 265'4 ... ... 0.000422
0.00057 ... ... 1'0 0'0 1'0 7400 275'4 0'0 275'4 ... ... 0.000483
0.000548 ... ... 1'0 0'0 1'0 7500 285'4 0'0 285'4 ... ... 0.000527
0.000495 ... ... 0'7 0'0 0'7 7600 295'4 0'0 295'4 ... ... 0.00056
0.000478 ... ... 0'7 0'0 0'7 7700 305'4 0'0 305'4 ... ... 0.000585
0.000426 ... ... 0'6 0'0 0'6 7800 315'4 0'0 315'4 ... ... 0.000605
0.000412 ... ... 0'6 0'0 0'6 7900 325'4 0'0 325'4 ... ... 0.00062

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.