DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 468'4
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
0.000395 ... ... 233'6 4'6 238'4 2300 0'1 0'0 0'1 ... ... 0.000071
0.00043 ... ... 223'6 4'6 228'4 2400 0'1 0'0 0'1 ... ... 0.000079
0.000468 ... ... 213'6 4'6 218'4 2500 0'1 0'0 0'1 ... ... 0.000088
0.00051 ... ... 203'6 4'6 208'4 2600 0'1 0'0 0'1 ... ... 0.000099
0.000556 ... ... 193'6 4'6 198'4 2700 0'1 0'0 0'1 ... ... 0.000111
0.000607 ... ... 183'6 4'6 188'4 2800 0'2 0'0 0'2 ... ... 0.000187
0.000664 ... ... 173'6 4'6 178'4 2900 0'2 0'0 0'2 ... ... 0.000211
0.000727 ... ... 163'6 4'6 168'4 3000 0'3 0'0 0'3 ... ... 0.000297
0.000799 ... ... 153'6 4'6 158'4 3100 0'3 0'0 0'3 ... ... 0.000336
0.00088 ... ... 143'6 4'6 148'4 3200 0'4 0'0 0'4 ... ... 0.000443
0.000973 ... ... 133'6 4'6 138'4 3300 0'5 0'1 0'4 ... ... 0.000562
0.00108 ... ... 123'6 4'6 128'4 3400 0'6 0'1 0'5 ... ... 0.0007
0.00114 ... ... 118'6 4'6 123'4 3450 0'7 0'1 0'6 ... ... 0.000802
0.001223 ... ... 113'6 4'7 118'5 3500 0'7 0'0 0'7 ... ... 0.000863
0.001296 ... ... 108'7 4'6 113'5 3550 1'0 0'0 1'0 ... ... 0.00098
0.001396 ... ... 104'0 4'6 108'6 3600 1'1 0'0 1'1 ... ... 0.001105
0.001506 ... ... 99'1 4'6 103'7 3650 1'2 0'0 1'2 ... ... 0.001241
0.001628 ... ... 94'2 4'6 99'0 3700 1'4 0'1 1'3 ... ... 0.001427
0.001785 ... ... 89'4 4'6 94'2 3750 1'6 0'1 1'5 ... ... 0.001621
0.001958 ... ... 84'6 4'6 89'4 3800 2'0 0'0 2'0 1'7 1'7 0.001826
0.002165 ... ... 80'1 4'6 84'7 3850 2'3 0'0 2'3 ... ... 0.00207
0.002389 ... ... 75'5 4'5 80'2 3900 2'6 0'0 2'6 ... ... 0.002324
0.002645 ... ... 71'1 4'5 75'6 3950 3'2 0'0 3'2 3'3 3'3 0.002607
0.002926 ... ... 66'6 4'5 71'3 4000 3'7 0'0 3'7 4'0 3'7 0.002908
0.003223 ... ... 62'5 4'4 67'1 4050 4'4 -0'2 4'6 ... ... 0.003218
0.003532 ... ... 58'4 4'4 63'0 4100 5'3 -0'2 5'5 5'5 5'5 0.003538
0.003836 ... ... 54'5 4'4 59'1 4150 6'3 -0'2 6'5 6'4 6'2 0.003853
0.004143 ... ... 51'0 4'2 55'2 4200 7'4 -0'3 7'7 8'1 7'4 0.00416
0.004413 ... ... 47'3 4'3 51'6 4250 8'7 -0'3 9'2 9'1 9'1 0.004439
0.004678 ... ... 44'0 4'2 48'2 4300 10'3 -0'4 10'7 10'6 10'2 0.004696
0.004905 ... ... 40'7 4'1 45'0 4350 12'0 -0'5 12'5 ... ... 0.004929
0.005107 ... ... 37'7 4'0 41'7 4400 13'7 -0'5 14'4 14'1 14'0 0.005116
0.00526 ... ... 35'1 3'7 39'0 4450 15'7 -0'6 16'5 15'4 15'2 0.005275
0.00541 35'2 35'2 32'3 3'6 36'1 4500 18'0 -0'7 18'7 19'2 18'3 0.005407
0.005509 33'0 29'2 29'7 3'5 33'4 4550 20'2 -1'0 21'2 ... ... 0.005511
0.005581 29'4 27'4 27'4 3'4 31'0 4600 22'5 -1'2 23'7 22'7 22'5 0.005589
0.005625 27'6 25'0 25'2 3'3 28'5 4650 25'2 -1'2 26'4 25'3 25'3 0.005613
0.005643 26'0 23'4 23'1 3'2 26'3 4700 27'7 -1'3 29'2 ... ... 0.005637
0.005609 23'0 22'3 21'1 3'2 24'3 4750 30'6 -1'4 32'2 ... ... 0.005609
0.005552 22'0 18'7 19'3 3'1 22'4 4800 33'6 -1'4 35'2 ... ... 0.005557
0.005471 18'7 18'7 17'5 3'1 20'6 4850 37'0 -1'4 38'4 ... ... 0.005458
0.005369 19'3 17'1 16'0 3'1 19'1 4900 40'2 -1'5 41'7 ... ... 0.005362
0.00527 ... ... 14'5 2'7 17'4 4950 43'5 -1'6 45'3 ... ... 0.005246
0.00513 16'1 13'0 13'2 2'7 16'1 5000 47'1 -1'7 49'0 ... ... 0.005112
0.005011 12'7 12'7 12'1 2'4 14'5 5050 50'5 -2'1 52'6 ... ... 0.00498
0.004856 12'6 11'7 11'0 2'3 13'3 5100 54'2 -2'2 56'4 ... ... 0.004832
0.004702 9'7 9'7 10'0 2'1 12'1 5150 58'0 -2'4 60'4 ... ... 0.004669
0.004521 10'4 10'0 9'1 2'0 11'1 5200 61'6 -2'6 64'4 ... ... 0.004508
0.004342 ... ... 8'3 1'6 10'1 5250 65'6 -2'7 68'5 ... ... 0.004323
0.004156 9'4 8'2 7'5 1'5 9'2 5300 69'7 -3'0 72'7 ... ... 0.004133
0.003965 ... ... 7'0 1'4 8'4 5350 74'0 -3'1 77'1 ... ... 0.00395
0.003779 8'1 7'0 6'3 1'3 7'6 5400 78'2 -3'2 81'4 ... ... 0.003765
0.003593 6'6 6'6 5'7 1'2 7'1 5450 82'5 -3'3 86'0 ... ... 0.003583
0.003411 5'7 5'7 5'3 1'2 6'5 5500 87'0 -3'4 90'4 ... ... 0.003409
0.003236 ... ... 5'0 1'1 6'1 5550 91'3 -3'5 95'0 ... ... 0.00324
0.003066 5'2 5'2 4'5 1'0 5'5 5600 95'7 -3'6 99'5 ... ... 0.00308
0.002905 ... ... 4'2 1'0 5'2 5650 100'4 -3'6 104'2 ... ... 0.00293
0.002751 ... ... 4'0 0'7 4'7 5700 105'1 -3'6 108'7 ... ... 0.002789
0.002611 ... ... 3'6 0'7 4'5 5750 109'6 -3'7 113'5 ... ... 0.002655
0.002479 4'0 3'7 3'4 0'7 4'3 5800 114'3 -4'0 118'3 ... ... 0.002528
0.002231 ... ... 3'1 0'6 3'7 5900 123'7 -4'0 127'7 ... ... 0.002311
0.002001 ... ... 2'6 0'5 3'3 6000 133'3 -4'1 137'4 ... ... 0.002117
0.001823 ... ... 2'4 0'5 3'1 6100 143'0 -4'2 147'2 ... ... 0.001956
0.00164 ... ... 2'2 0'4 2'6 6200 152'6 -4'2 157'0 ... ... 0.001825
0.00149 ... ... 2'1 0'3 2'4 6300 162'3 -4'4 166'7 ... ... 0.001697
0.001351 2'1 2'1 1'7 0'3 2'2 6400 172'2 -4'3 176'5 ... ... 0.001606
0.001248 ... ... 1'6 0'3 2'1 6500 182'0 -4'4 186'4 ... ... 0.001515
0.001153 ... ... 1'5 0'3 2'0 6600 191'7 -4'5 196'4 ... ... 0.001444
0.001037 ... ... 1'4 0'2 1'6 6700 201'6 -4'5 206'3 ... ... 0.001381
0.000956 ... ... 1'4 0'1 1'5 6800 211'5 -4'5 216'2 ... ... 0.001324
0.00088 ... ... 1'3 0'1 1'4 6900 221'5 -4'5 226'2 ... ... 0.001282
0.000838 ... ... 1'2 0'2 1'4 7000 231'4 -4'6 236'2 ... ... 0.001235
0.000771 ... ... 1'2 0'1 1'3 7100 241'4 -4'6 246'2 ... ... 0.001201
0.000707 ... ... 1'1 0'1 1'2 7200 251'4 -4'6 256'2 ... ... 0.001169
0.000678 1'1 1'1 1'0 0'2 1'2 7300 261'4 -4'6 266'2 ... ... 0.00114
0.00062 1'0 1'0 1'0 0'1 1'1 7400 271'4 -4'6 276'2 ... ... 0.001113
0.000563 1'0 1'0 0'7 0'1 1'0 7500 281'4 -4'6 286'2 ... ... 0.001088
0.000542 1'0 1'0 0'7 0'1 1'0 7600 291'4 -4'6 296'2 ... ... 0.001065
0.000489 0'7 0'7 0'7 0'0 0'7 7700 301'4 -4'6 306'2 ... ... 0.001044
0.000472 ... ... 0'6 0'1 0'7 7800 311'4 -4'6 316'2 ... ... 0.001023
0.000456 ... ... 0'6 0'1 0'7 7900 321'4 -4'6 326'2 ... ... 0.001004

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.