DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 418'0
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000651 ... ... 103'0 -5'0 98'0 3200 0'1 0'0 0'1 ... ... 0.000451
0.000697 ... ... 98'0 -5'0 93'0 3250 0'1 0'0 0'1 ... ... 0.000497
0.000747 ... ... 93'0 -5'0 88'0 3300 0'1 0'0 0'1 ... ... 0.000549
0.000804 ... ... 88'0 -5'0 83'0 3350 0'1 0'0 0'1 ... ... 0.000611
0.000868 ... ... 83'0 -5'0 78'0 3400 0'1 0'0 0'1 ... ... 0.000683
0.000941 ... ... 78'0 -5'0 73'0 3450 0'1 0'0 0'1 ... ... 0.000767
0.001024 ... ... 73'0 -5'0 68'0 3500 0'1 0'0 0'1 ... ... 0.000869
0.001121 ... ... 68'0 -5'0 63'0 3550 0'1 0'0 0'1 ... ... 0.000991
0.001235 ... ... 63'0 -5'0 58'0 3600 0'1 0'0 0'1 0'1 0'1 0.00114
0.00137 ... ... 58'0 -5'0 53'0 3650 0'1 0'0 0'1 ... ... 0.001327
0.002168 ... ... 53'1 -5'0 48'1 3700 0'1 0'0 0'1 ... ... 0.001563
0.002517 ... ... 48'1 -5'0 43'1 3750 0'2 0'0 0'2 0'2 0'2 0.002598
0.004016 ... ... 43'2 -4'7 38'3 3800 0'3 0'0 0'3 ... ... 0.003699
0.005257 ... ... 38'3 -4'7 33'4 3850 0'4 0'0 0'4 0'4 0'4 0.005013
0.005478 ... ... 37'4 -5'0 32'4 3860 0'5 0'1 0'4 0'4 0'4 0.005596
0.00603 ... ... 36'4 -4'7 31'5 3870 0'5 0'1 0'4 ... ... 0.005843
0.006294 ... ... 35'4 -4'7 30'5 3880 0'6 0'1 0'5 ... ... 0.006402
0.006577 ... ... 34'5 -5'0 29'5 3890 0'6 0'1 0'5 ... ... 0.006694
0.007149 ... ... 33'5 -4'7 28'6 3900 0'6 0'0 0'6 0'6 0'6 0.007008
0.007697 ... ... 32'5 -4'6 27'7 3910 0'7 0'1 0'6 ... ... 0.007589
0.008065 ... ... 31'6 -4'7 26'7 3920 1'0 0'2 0'6 ... ... 0.00815
0.008631 ... ... 30'7 -4'7 26'0 3930 1'0 0'1 0'7 ... ... 0.008552
0.009063 ... ... 29'7 -4'7 25'0 3940 1'1 0'1 1'0 1'1 1'1 0.009134
0.009659 ... ... 29'0 -4'7 24'1 3950 1'2 0'2 1'0 1'2 1'0 0.009713
0.010257 ... ... 28'0 -4'6 23'2 3960 1'2 0'1 1'1 ... ... 0.010221
0.010863 ... ... 27'1 -4'6 22'3 3970 1'3 0'1 1'2 ... ... 0.010843
0.011482 ... ... 26'2 -4'6 21'4 3980 1'4 0'2 1'2 ... ... 0.011475
0.012119 ... ... 25'3 -4'6 20'5 3990 1'5 0'2 1'3 ... ... 0.012122
0.012778 20'6 19'0 24'4 -4'6 19'6 4000 1'6 0'2 1'4 1'7 1'3 0.012791
0.013464 ... ... 23'5 -4'6 18'7 4010 2'0 0'3 1'5 1'7 1'5 0.013418
0.014086 ... ... 22'6 -4'5 18'1 4020 2'1 0'3 1'6 ... ... 0.014118
0.014816 ... ... 21'7 -4'5 17'2 4030 2'2 0'3 1'7 ... ... 0.014853
0.015436 ... ... 21'0 -4'4 16'4 4040 2'4 0'4 2'0 2'1 2'0 0.015479
0.01623 17'6 14'6 20'1 -4'4 15'5 4050 2'6 0'4 2'2 2'6 2'1 0.016098
0.016873 ... ... 19'3 -4'4 14'7 4060 3'0 0'5 2'3 2'4 2'4 0.016718
0.017523 ... ... 18'4 -4'3 14'1 4070 3'2 0'5 2'5 3'4 2'7 0.017345
0.017936 ... ... 17'6 -4'2 13'4 4080 3'4 0'6 2'6 3'6 3'3 0.017985
0.018595 ... ... 17'0 -4'2 12'6 4090 3'6 0'6 3'0 4'0 3'2 0.018644
0.01899 13'6 11'0 16'2 -4'1 12'1 4100 4'1 0'7 3'2 4'2 3'0 0.019036
0.01968 15'0 15'0 15'4 -4'1 11'3 4110 4'3 0'7 3'4 4'3 3'7 0.019724
0.020079 14'4 10'1 14'6 -4'0 10'6 4120 4'6 1'0 3'6 5'1 3'7 0.020117
0.020479 10'2 10'2 14'0 -3'7 10'1 4130 5'2 1'1 4'1 5'1 4'2 0.020182
0.020542 ... ... 13'3 -3'6 9'5 4140 5'5 1'2 4'3 6'1 4'4 0.020569
0.020943 10'1 8'7 12'6 -3'6 9'0 4150 6'0 1'2 4'6 6'5 4'4 0.020964
0.020999 ... ... 12'1 -3'5 8'4 4160 6'4 1'3 5'1 7'0 5'2 0.021013
0.021053 10'2 7'3 11'4 -3'4 8'0 4170 7'0 1'4 5'4 7'5 5'6 0.02106
0.021107 10'5 7'0 10'7 -3'3 7'4 4180 7'4 1'5 5'7 7'4 6'4 0.021107
0.021161 ... ... 10'2 -3'2 7'0 4190 8'0 1'6 6'2 8'5 6'3 0.021154
0.020867 9'7 5'7 9'6 -3'1 6'5 4200 8'5 1'7 6'6 9'0 6'2 0.020853
0.020918 ... ... 9'2 -3'1 6'1 4210 9'1 1'7 7'2 10'0 7'0 0.020898
0.020629 7'3 7'3 8'5 -2'7 5'6 4220 9'6 2'1 7'5 8'1 8'0 0.020602
0.020343 7'3 5'4 8'1 -2'6 5'3 4230 10'3 2'2 8'1 9'7 7'6 0.020311
0.02006 8'0 4'5 7'6 -2'6 5'0 4240 11'0 2'2 8'6 10'4 8'5 0.020023
0.019775 7'4 4'3 7'2 -2'5 4'5 4250 11'5 2'3 9'2 11'6 10'2 0.019733
0.0192 6'5 4'2 6'7 -2'4 4'3 4260 12'3 2'4 9'7 ... ... 0.019155
0.018912 6'2 3'6 6'3 -2'3 4'0 4270 13'0 2'5 10'3 10'1 10'1 0.018864
0.018357 6'5 4'0 6'0 -2'2 3'6 4280 13'6 2'6 11'0 ... ... 0.018307
0.017815 ... ... 5'5 -2'1 3'4 4290 14'4 2'7 11'5 ... ... 0.017765
0.017282 4'4 2'7 5'2 -2'0 3'2 4300 15'2 3'0 12'2 ... ... 0.017232
0.016753 5'0 5'0 5'0 -2'0 3'0 4310 16'0 3'0 13'0 ... ... 0.016704
0.016223 3'7 2'7 4'5 -1'7 2'6 4320 16'6 3'1 13'5 ... ... 0.016177
0.015545 2'3 2'3 4'3 -1'6 2'5 4330 17'4 3'1 14'3 15'4 15'4 0.015643
0.015019 4'0 2'1 4'1 -1'6 2'3 4340 18'3 3'2 15'1 ... ... 0.014982
0.014384 4'2 2'0 3'7 -1'5 2'2 4350 19'2 3'4 15'6 ... ... 0.014352
0.013775 ... ... 3'5 -1'4 2'1 4360 20'0 3'4 16'4 ... ... 0.013818
0.013231 3'4 3'4 3'3 -1'4 1'7 4370 20'7 3'4 17'3 ... ... 0.013216
0.012639 ... ... 3'1 -1'3 1'6 4380 21'6 3'5 18'1 ... ... 0.012633
0.012062 ... ... 3'0 -1'3 1'5 4390 22'5 3'6 18'7 ... ... 0.012066
0.011494 2'3 1'4 2'6 -1'2 1'4 4400 23'4 3'6 19'6 ... ... 0.011511
0.010994 2'1 1'4 2'5 -1'1 1'4 4410 24'3 3'7 20'4 ... ... 0.010964
0.010465 2'0 1'2 ... ... 1'3 4420 25'2 ... ... ... ... 0.01042
0.009935 1'7 1'7 ... ... 1'2 4430 26'2 ... ... ... ... 0.009988
0.0094 1'6 1'2 ... ... 1'1 4440 27'1 ... ... ... ... 0.009472
0.009022 2'0 1'1 2'0 -0'7 1'1 4450 28'0 4'1 23'7 ... ... 0.00895
0.00685 ... ... 1'3 -0'5 0'6 4500 32'6 4'3 28'3 ... ... 0.007023
0.005467 ... ... 1'1 -0'4 0'5 4550 37'4 4'4 33'0 ... ... 0.005379
0.004339 ... ... 0'7 -0'3 0'4 4600 42'3 4'5 37'6 43'6 43'6 0.004278
0.003368 ... ... 0'6 -0'3 0'3 4650 47'2 4'5 42'5 ... ... 0.003342
0.002952 0'5 0'4 0'5 -0'2 0'3 4700 52'2 4'6 47'4 ... ... 0.00297
0.002185 0'2 0'2 0'4 -0'2 0'2 4750 57'1 4'6 52'3 ... ... 0.002256
0.001372 ... ... 0'3 -0'2 0'1 4800 62'1 4'7 57'2 ... ... 0.002059
0.001231 ... ... 0'3 -0'2 0'1 4850 67'0 4'6 62'2 ... ... 0.00144
0.001113 ... ... 0'3 -0'2 0'1 4900 72'0 4'6 67'2 ... ... 0.001354
0.001013 ... ... 0'2 -0'1 0'1 4950 77'0 4'7 72'1 ... ... 0.001279
0.000928 ... ... 0'1 0'0 0'1 5000 82'0 5'0 77'0 ... ... 0.001214
0.000855 ... ... 0'1 0'0 0'1 5050 87'0 5'0 82'0 ... ... 0.001156
0.000791 ... ... 0'1 0'0 0'1 5100 92'0 5'0 87'0 ... ... 0.001104
0.000736 ... ... 0'1 0'0 0'1 5150 97'0 5'0 92'0 ... ... 0.001057
0.000687 ... ... 0'1 0'0 0'1 5200 102'0 5'0 97'0 ... ... 0.001015
0.000643 ... ... 0'1 0'0 0'1 5250 107'0 5'0 102'0 ... ... 0.000977
0.000384 ... ... 0'1 0'0 0'1 5750 157'0 5'0 152'0 ... ... 0.000731
0.000317 ... ... 0'1 0'0 0'1 6000 182'0 5'0 177'0 ... ... 0.000659

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.