DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 491'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000091 ... ... 277'4 4'0 281'4 2100 0'1 0'0 0'1 ... ... 0.000048
0.000099 ... ... 267'4 4'0 271'4 2200 0'1 0'0 0'1 ... ... 0.000053
0.000107 ... ... 257'4 4'0 261'4 2300 0'1 0'0 0'1 ... ... 0.000059
0.000116 ... ... 247'4 4'0 251'4 2400 0'1 0'0 0'1 ... ... 0.000065
0.000125 ... ... 237'4 4'0 241'4 2500 0'1 0'0 0'1 ... ... 0.000072
0.000135 ... ... 227'4 4'0 231'4 2600 0'1 0'0 0'1 ... ... 0.00008
0.000146 ... ... 217'4 4'0 221'4 2700 0'1 0'0 0'1 ... ... 0.00009
0.000159 ... ... 207'4 4'0 211'4 2800 0'1 0'0 0'1 ... ... 0.0001
0.000172 ... ... 197'4 4'0 201'4 2900 0'1 0'0 0'1 ... ... 0.000112
0.000187 ... ... 187'4 4'0 191'4 3000 0'1 0'0 0'1 ... ... 0.000125
0.000204 ... ... 177'4 4'0 181'4 3100 0'1 0'0 0'1 ... ... 0.000141
0.000222 ... ... 167'4 4'0 171'4 3200 0'1 0'0 0'1 ... ... 0.000159
0.000232 ... ... 162'4 4'0 166'4 3250 0'1 0'0 0'1 ... ... 0.000169
0.000243 ... ... 157'4 4'0 161'4 3300 0'1 0'0 0'1 ... ... 0.00018
0.000254 ... ... 152'4 4'0 156'4 3350 0'1 0'0 0'1 ... ... 0.000192
0.000266 ... ... 147'4 4'0 151'4 3400 0'1 0'0 0'1 ... ... 0.000205
0.000279 ... ... 142'4 4'0 146'4 3450 0'1 0'0 0'1 ... ... 0.000219
0.000293 ... ... 137'4 4'0 141'4 3500 0'1 0'0 0'1 ... ... 0.000235
0.000308 ... ... 132'4 4'0 136'4 3550 0'1 0'0 0'1 ... ... 0.000252
0.000324 ... ... 127'4 4'0 131'4 3600 0'1 0'0 0'1 ... ... 0.000271
0.000342 ... ... 122'4 4'0 126'4 3650 0'1 0'0 0'1 ... ... 0.000293
0.00036 ... ... 117'4 4'0 121'4 3700 0'1 0'0 0'1 ... ... 0.000316
0.000381 ... ... 112'4 4'0 116'4 3750 0'1 0'0 0'1 ... ... 0.000342
0.000403 ... ... 107'4 4'0 111'4 3800 0'1 0'0 0'1 0'1 0'1 0.000371
0.000427 ... ... 102'4 4'0 106'4 3850 0'1 0'0 0'1 ... ... 0.000404
0.000454 ... ... 97'4 4'0 101'4 3900 0'1 0'0 0'1 ... ... 0.000442
0.000705 ... ... 92'4 4'1 96'5 3950 0'1 0'0 0'1 ... ... 0.000484
0.000763 ... ... 87'4 4'1 91'5 4000 0'1 0'0 0'1 ... ... 0.000533
0.00083 ... ... 82'4 4'1 86'5 4050 0'1 0'0 0'1 ... ... 0.000589
0.000906 ... ... 77'4 4'1 81'5 4100 0'1 0'0 0'1 ... ... 0.000654
0.000994 ... ... 72'5 4'0 76'5 4150 0'1 0'0 0'1 ... ... 0.00073
0.001097 71'4 71'1 67'5 4'0 71'5 4200 0'1 0'0 0'1 0'0 0'0 0.00082
0.001219 ... ... 62'5 4'0 66'5 4250 0'1 0'0 0'1 ... ... 0.000928
0.001365 62'6 58'2 57'5 4'0 61'5 4300 0'1 0'0 0'1 0'1 0'1 0.001059
0.001542 53'2 53'2 52'5 4'0 56'5 4350 0'1 0'0 0'1 ... ... 0.00122
0.001762 51'4 49'1 47'5 4'0 51'5 4400 0'1 -0'1 0'2 0'1 0'1 0.001421
0.002039 44'4 44'4 42'6 3'7 46'5 4450 0'1 -0'1 0'2 0'2 0'2 0.001678
0.002397 42'1 34'0 37'7 3'6 41'5 4500 0'2 -0'1 0'3 0'4 0'1 0.002791
0.00364 ... ... 33'0 3'6 36'6 4550 0'2 -0'2 0'4 0'5 0'2 0.00339
0.00448 32'2 24'1 28'2 3'4 31'6 4600 0'3 -0'3 0'6 1'0 0'3 0.004924
0.006991 ... ... 23'6 3'2 27'0 4650 0'4 -0'6 1'2 1'6 0'5 0.006861
0.0102 23'2 18'7 19'4 2'7 22'3 4700 0'7 -1'1 2'0 2'5 0'7 0.010152
0.014096 18'0 17'5 15'5 2'4 18'1 4750 1'5 -1'4 3'1 4'0 1'5 0.014104
0.017993 14'6 9'1 12'1 2'0 14'1 4800 2'5 -2'0 4'5 6'4 2'3 0.01802
0.021157 11'0 6'4 9'1 1'4 10'5 4850 4'1 -2'4 6'5 8'4 3'6 0.021181
0.023011 8'2 4'6 6'5 1'0 7'5 4900 6'1 -3'0 9'1 10'0 5'6 0.023018
0.022836 5'7 3'2 4'6 0'4 5'2 4950 8'6 -3'4 12'2 13'0 8'1 0.022821
0.020668 4'1 2'3 3'2 0'2 3'4 5000 12'0 -3'6 15'6 19'3 11'5 0.02064
0.017141 2'5 1'4 2'2 0'1 2'3 5050 15'6 -4'0 19'6 22'1 22'1 0.017289
0.013552 1'7 1'0 1'5 -0'1 1'4 5100 20'0 -4'0 24'0 19'4 19'4 0.013553
0.010245 1'2 0'7 1'1 -0'1 1'0 5150 24'4 -4'0 28'4 27'7 27'7 0.010289
0.007437 0'6 0'4 0'6 -0'1 0'5 5200 29'1 -4'0 33'1 ... ... 0.007548
0.005169 ... ... 0'4 -0'1 0'3 5250 33'7 -4'1 38'0 ... ... 0.005373
0.00366 0'3 0'2 0'3 -0'1 0'2 5300 38'6 -4'1 42'7 ... ... 0.003948
0.002231 ... ... 0'2 -0'1 0'1 5350 43'5 -4'1 47'6 ... ... 0.002677
0.00191 ... ... 0'2 -0'1 0'1 5400 48'5 -4'0 52'5 ... ... 0.00234
0.001661 ... ... 0'1 0'0 0'1 5450 53'5 -4'0 57'5 ... ... 0.002075
0.001462 ... ... 0'1 0'0 0'1 5500 58'5 -4'0 62'5 ... ... 0.001863
0.001301 ... ... 0'1 0'0 0'1 5550 63'5 -4'0 67'5 ... ... 0.00169
0.001168 ... ... 0'1 0'0 0'1 5600 68'5 -4'0 72'5 ... ... 0.001546
0.001057 ... ... 0'1 0'0 0'1 5650 73'5 -3'7 77'4 ... ... 0.001424
0.000963 ... ... 0'1 0'0 0'1 5700 78'5 -3'7 82'4 ... ... 0.001321
0.000883 ... ... 0'1 0'0 0'1 5750 83'5 -3'7 87'4 ... ... 0.001231
0.000813 ... ... 0'1 0'0 0'1 5800 88'5 -3'7 92'4 ... ... 0.001154
0.000753 ... ... 0'1 0'0 0'1 5850 93'5 -3'7 97'4 ... ... 0.001086
0.0007 ... ... 0'1 0'0 0'1 5900 98'4 -4'0 102'4 ... ... 0.000707
0.000653 ... ... 0'1 0'0 0'1 5950 103'4 -4'0 107'4 ... ... 0.000679
0.000611 0'1 0'1 0'1 0'0 0'1 6000 108'4 -4'0 112'4 ... ... 0.000653
0.000574 ... ... 0'1 0'0 0'1 6050 113'4 -4'0 117'4 ... ... 0.000629
0.000541 ... ... 0'1 0'0 0'1 6100 118'4 -4'0 122'4 ... ... 0.000608
0.000511 ... ... 0'1 0'0 0'1 6150 123'4 -4'0 127'4 ... ... 0.000588
0.000484 ... ... 0'1 0'0 0'1 6200 128'4 -4'0 132'4 ... ... 0.00057
0.000437 ... ... 0'1 0'0 0'1 6300 138'4 -4'0 142'4 ... ... 0.000538
0.000397 ... ... 0'1 0'0 0'1 6400 148'4 -4'0 152'4 ... ... 0.00051
0.000363 ... ... 0'1 0'0 0'1 6500 158'4 -4'0 162'4 ... ... 0.000485
0.000335 ... ... 0'1 0'0 0'1 6600 168'4 -4'0 172'4 ... ... 0.000464
0.00031 ... ... 0'1 0'0 0'1 6700 178'4 -4'0 182'4 ... ... 0.000444
0.000288 ... ... 0'1 0'0 0'1 6800 188'4 -4'0 192'4 ... ... 0.000427
0.000269 ... ... 0'1 0'0 0'1 6900 198'4 -4'0 202'4 ... ... 0.000412
0.000253 ... ... 0'1 0'0 0'1 7000 208'4 -4'0 212'4 ... ... 0.000398
0.000238 ... ... 0'1 0'0 0'1 7100 218'4 -4'0 222'4 ... ... 0.000386
0.000224 ... ... 0'1 0'0 0'1 7200 228'4 -4'0 232'4 ... ... 0.000374
0.000212 ... ... 0'1 0'0 0'1 7300 238'4 -4'0 242'4 ... ... 0.000364
0.000201 ... ... 0'1 0'0 0'1 7400 248'4 -4'0 252'4 ... ... 0.000354
0.000191 ... ... 0'1 0'0 0'1 7500 258'4 -4'0 262'4 ... ... 0.000345
0.000183 ... ... 0'1 0'0 0'1 7600 268'4 -4'0 272'4 ... ... 0.000337
0.000174 ... ... 0'1 0'0 0'1 7700 278'4 -4'0 282'4 ... ... 0.000329
0.000167 ... ... 0'1 0'0 0'1 7800 288'4 -4'0 292'4 ... ... 0.000322
0.00016 ... ... 0'1 0'0 0'1 7900 298'4 -4'0 302'4 ... ... 0.000316
0.000154 ... ... 0'1 0'0 0'1 8000 308'4 -4'0 312'4 ... ... 0.000309
0.000148 ... ... 0'1 0'0 0'1 8100 318'4 -4'0 322'4 ... ... 0.000304
0.000142 ... ... 0'1 0'0 0'1 8200 328'4 -4'0 332'4 ... ... 0.000298

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.