DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 42.93
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.004466 ... ... 23.27 0 23.27 20000 0.02 0 0.02 ... ... 0.000806
0.00469 ... ... 22.77 0 22.77 20500 0.02 0 0.02 ... ... 0.001014
0.004924 ... ... 22.27 0 22.27 21000 0.03 0 0.03 ... ... 0.001223
0.005169 ... ... 21.77 0 21.77 21500 0.03 0 0.03 ... ... 0.001436
0.005427 ... ... 21.27 0 21.27 22000 0.04 0 0.04 ... ... 0.001657
0.005698 ... ... 20.77 0 20.77 22500 0.05 0 0.05 ... ... 0.002009
0.005983 ... ... 20.27 0 20.27 23000 0.05 0 0.05 ... ... 0.002249
0.006283 ... ... 19.77 0 19.77 23500 0.06 0 0.06 ... ... 0.002614
0.006599 ... ... 19.27 0 19.27 24000 0.07 0 0.07 ... ... 0.002988
0.006934 ... ... 18.77 0 18.77 24500 0.08 0 0.08 ... ... 0.003375
0.007287 ... ... 18.27 0 18.27 25000 0.09 0 0.09 ... ... 0.003779
0.007662 ... ... 17.77 0 17.77 25500 0.11 0 0.11 ... ... 0.004292
0.00806 ... ... 17.27 0 17.27 26000 0.12 0 0.12 ... ... 0.00482
0.008488 ... ... 16.78 0 16.78 26500 0.14 0 0.14 ... ... 0.005369
0.008945 ... ... 16.28 0 16.28 27000 0.15 0 0.15 ... ... 0.005943
0.009438 ... ... 15.79 0 15.79 27500 0.17 0 0.17 ... ... 0.006616
0.009971 ... ... 15.31 0 15.31 28000 0.19 0 0.19 ... ... 0.007316
0.010547 ... ... 14.83 0 14.83 28500 0.22 0 0.22 ... ... 0.008109
0.011162 ... ... 14.35 0 14.35 29000 0.24 0 0.24 ... ... 0.008932
0.011827 ... ... 13.87 0 13.87 29500 0.27 0 0.27 ... ... 0.009841
0.012546 ... ... 13.41 0 13.41 30000 0.31 0 0.31 ... ... 0.010829
0.013313 ... ... 12.94 0 12.94 30500 0.35 0 0.35 ... ... 0.011889
0.014136 ... ... 12.49 0 12.49 31000 0.39 0 0.39 ... ... 0.01298
0.015012 ... ... 12.03 0 12.03 31500 0.44 0 0.44 ... ... 0.014167
0.01594 ... ... 11.59 0 11.59 32000 0.49 0 0.49 ... ... 0.015406
0.01692 ... ... 11.15 0 11.15 32500 0.55 0 0.55 ... ... 0.016692
0.017939 ... ... 10.73 0 10.73 33000 0.62 0 0.62 ... ... 0.018029
0.019 ... ... 10.31 0 10.31 33500 0.70 0 0.70 ... ... 0.019395
0.020089 ... ... 9.90 0 9.90 34000 0.78 0 0.78 ... ... 0.020785
0.021198 ... ... 9.50 0 9.50 34500 0.88 0 0.88 ... ... 0.022181
0.022316 ... ... 9.11 0 9.11 35000 0.98 0 0.98 ... ... 0.023569
0.023435 ... ... 8.73 0 8.73 35500 1.10 0 1.10 ... ... 0.024936
0.024522 ... ... 8.36 0 8.36 36000 1.22 0 1.22 ... ... 0.026269
0.02561 ... ... 8 0 8 36500 1.36 0 1.36 ... ... 0.027531
0.026646 ... ... 7.66 0 7.66 37000 1.51 0 1.51 ... ... 0.028765
0.027613 ... ... 7.33 0 7.33 37500 1.66 0 1.66 ... ... 0.029938
0.028562 ... ... 7 0 7 38000 1.83 0 1.83 ... ... 0.03101
0.029427 ... ... 6.69 0 6.69 38500 2.01 0 2.01 ... ... 0.032004
0.030232 ... ... 6.39 0 6.39 39000 2.21 0 2.21 ... ... 0.032878
0.030972 ... ... 6.10 0 6.10 39500 2.41 0 2.41 ... ... 0.033706
0.031608 ... ... 5.83 0 5.83 40000 2.62 0 2.62 ... ... 0.034403
0.03217 ... ... 5.56 0 5.56 40500 2.85 0 2.85 ... ... 0.035009
0.032657 ... ... 5.31 0 5.31 41000 3.08 0 3.08 ... ... 0.035523
0.033067 ... ... 5.06 0 5.06 41500 3.33 0 3.33 ... ... 0.035944
0.033399 ... ... 4.83 0 4.83 42000 3.58 0 3.58 ... ... 0.036271
0.033653 ... ... 4.60 0 4.60 42500 3.85 0 3.85 ... ... 0.036506
0.033828 ... ... 4.39 0 4.39 43000 4.12 0 4.12 ... ... 0.036649
0.033924 ... ... 4.18 0 4.18 43500 4.41 0 4.41 ... ... 0.0367
0.033944 ... ... 3.99 0 3.99 44000 4.70 0 4.70 ... ... 0.036663
0.033926 ... ... 3.80 0 3.80 44500 5 0 5 ... ... 0.036584
0.033834 ... ... 3.62 0 3.62 45000 5.31 0 5.31 ... ... 0.036419
0.033705 ... ... 3.44 0 3.44 45500 5.63 0 5.63 ... ... 0.036172
0.033469 ... ... 3.28 0 3.28 46000 5.96 0 5.96 ... ... 0.035887
0.033237 ... ... 3.12 0 3.12 46500 6.29 0 6.29 ... ... 0.035564
0.032937 ... ... 2.97 0 2.97 47000 6.63 0 6.63 ... ... 0.035128
0.032574 ... ... 2.83 0 2.83 47500 6.98 0 6.98 ... ... 0.034698
0.032183 ... ... 2.70 0 2.70 48000 7.33 0 7.33 ... ... 0.034199
0.031766 ... ... 2.57 0 2.57 48500 7.69 0 7.69 ... ... 0.033671
0.031323 ... ... 2.44 0 2.44 49000 8.06 0 8.06 ... ... 0.033084
0.030856 ... ... 2.32 0 2.32 49500 8.44 0 8.44 ... ... 0.032473
0.030339 ... ... 2.21 0 2.21 50000 8.81 0 8.81 ... ... 0.031868
0.029804 ... ... 2.11 0 2.11 50500 9.20 0 9.20 ... ... 0.031214
0.029251 ... ... 2.01 0 2.01 51000 9.59 0 9.59 ... ... 0.030541
0.028703 ... ... 1.91 0 1.91 51500 9.99 0 9.99 ... ... 0.02983
0.02812 ... ... 1.82 0 1.82 52000 10.39 0 10.39 ... ... 0.02913
0.027524 ... ... 1.73 0 1.73 52500 10.79 0 10.79 ... ... 0.028418
0.026936 ... ... 1.65 0 1.65 53000 11.20 0 11.20 ... ... 0.027698
0.026323 ... ... 1.57 0 1.57 53500 11.61 0 11.61 ... ... 0.026984
0.025718 ... ... 1.50 0 1.50 54000 12.03 0 12.03 ... ... 0.026254
0.025108 ... ... 1.43 0 1.43 54500 12.46 0 12.46 ... ... 0.025526
0.024505 ... ... 1.36 0 1.36 55000 12.88 0 12.88 ... ... 0.024807
0.023892 ... ... 1.30 0 1.30 55500 13.31 0 13.31 ... ... 0.024093
0.023288 ... ... 1.24 0 1.24 56000 13.75 0 13.75 ... ... 0.023387
0.022689 ... ... 1.18 0 1.18 56500 14.18 0 14.18 ... ... 0.022691
0.022095 ... ... 1.12 0 1.12 57000 14.62 0 14.62 ... ... 0.022007
0.021506 ... ... 1.07 0 1.07 57500 15.07 0 15.07 ... ... 0.021339
0.020929 ... ... 1.03 0 1.03 58000 15.51 0 15.51 ... ... 0.020683
0.020355 ... ... 0.98 0 0.98 58500 15.96 0 15.96 ... ... 0.020047
0.019798 ... ... 0.94 0 0.94 59000 16.41 0 16.41 ... ... 0.019423
0.01925 ... ... 0.90 0 0.90 59500 16.87 0 16.87 ... ... 0.018824
0.018709 ... ... 0.86 0 0.86 60000 17.33 0 17.33 ... ... 0.018256
0.018187 ... ... 0.82 0 0.82 60500 17.78 0 17.78 ... ... 0.01768
0.017672 ... ... 0.79 0 0.79 61000 18.25 0 18.25 ... ... 0.017158
0.017163 ... ... 0.75 0 0.75 61500 18.71 0 18.71 ... ... 0.01665
0.016678 ... ... 0.72 0 0.72 62000 19.18 0 19.18 ... ... 0.016155
0.016199 ... ... 0.69 0 0.69 62500 19.64 0 19.64 ... ... 0.015671
0.015748 ... ... 0.67 0 0.67 63000 20.11 0 20.11 ... ... 0.015226
0.015305 ... ... 0.64 0 0.64 63500 20.58 0 20.58 ... ... 0.014794
0.014868 ... ... 0.62 0 0.62 64000 21.06 0 21.06 ... ... 0.014404
0.014438 ... ... 0.59 0 0.59 64500 21.53 0 21.53 ... ... 0.014027
0.014013 ... ... 0.57 0 0.57 65000 22.01 0 22.01 ... ... 0.013661
0.013622 ... ... 0.55 0 0.55 65500 22.49 0 22.49 ... ... 0.01334
0.013237 ... ... 0.53 0 0.53 66000 22.96 0 22.96 ... ... 0.012997
0.012858 ... ... 0.51 0 0.51 66500 23.44 0 23.44 ... ... 0.012698
0.012517 ... ... 0.49 0 0.49 67000 23.92 0 23.92 ... ... 0.012409
0.012149 ... ... 0.47 0 0.47 67500 24.41 0 24.41 ... ... 0.012165
0.011784 ... ... 0.45 0 0.45 68000 24.89 0 24.89 ... ... 0.011895
0.01146 ... ... 0.44 0 0.44 68500 25.37 0 25.37 ... ... 0.011669
0.011141 ... ... 0.42 0 0.42 69000 25.86 0 25.86 ... ... 0.011452
0.010827 ... ... 0.41 0 0.41 69500 26.34 0 26.34 ... ... 0.011242
0.010517 ... ... 0.39 0 0.39 70000 26.83 0 26.83 ... ... 0.011076
0.010211 ... ... 0.38 0 0.38 70500 27.32 0 27.32 ... ... 0.010881
0.009953 ... ... 0.37 0 0.37 71000 27.81 0 27.81 ... ... 0.010727
0.009654 ... ... 0.35 0 0.35 71500 28.30 0 28.30 ... ... 0.010579
0.009405 ... ... 0.34 0 0.34 72000 28.79 0 28.79 ... ... 0.010436
0.00916 ... ... 0.33 0 0.33 72500 29.28 0 29.28 ... ... 0.010299
0.008919 ... ... 0.32 0 0.32 73000 29.77 0 29.77 ... ... 0.010198
0.008682 ... ... 0.31 0 0.31 73500 30.27 0 30.27 ... ... 0.010101

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.