DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'4
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
0.000252 ... ... 258'0 6'4 264'4 7900 0'1 0'0 0'1 ... ... 0.00009
0.000265 ... ... 248'0 6'4 254'4 8000 0'1 0'0 0'1 ... ... 0.000097
0.000279 ... ... 238'0 6'4 244'4 8100 0'1 0'0 0'1 ... ... 0.000105
0.000295 ... ... 228'0 6'4 234'4 8200 0'1 0'0 0'1 ... ... 0.000113
0.000311 ... ... 218'0 6'4 224'4 8300 0'1 0'0 0'1 ... ... 0.000123
0.00033 ... ... 208'0 6'4 214'4 8400 0'1 0'0 0'1 ... ... 0.000134
0.00035 ... ... 198'0 6'4 204'4 8500 0'1 0'0 0'1 ... ... 0.000147
0.000372 ... ... 188'0 6'4 194'4 8600 0'1 0'0 0'1 ... ... 0.000161
0.000397 ... ... 178'0 6'4 184'4 8700 0'1 0'0 0'1 ... ... 0.000177
0.000424 ... ... 168'0 6'4 174'4 8800 0'1 0'0 0'1 ... ... 0.000196
0.000455 ... ... 158'0 6'4 164'4 8900 0'1 0'0 0'1 0'1 0'1 0.000218
0.00049 ... ... 148'0 6'4 154'4 9000 0'1 -0'1 0'2 ... ... 0.000243
0.000529 ... ... 138'1 6'3 144'4 9100 0'2 0'0 0'2 ... ... 0.000407
0.000661 ... ... 128'1 6'4 134'5 9200 0'2 -0'1 0'3 ... ... 0.00046
0.000729 ... ... 118'1 6'4 124'5 9300 0'3 0'0 0'3 0'2 0'2 0.000647
0.00081 ... ... 108'2 6'3 114'5 9400 0'3 0'0 0'3 0'3 0'3 0.000741
0.001024 ... ... 98'2 6'4 104'6 9500 0'3 -0'1 0'4 0'4 0'4 0.000858
0.001284 ... ... 88'4 6'3 94'7 9600 0'4 -0'1 0'5 0'5 0'4 0.00115
0.001706 ... ... 78'5 6'4 85'1 9700 0'6 -0'1 0'7 0'7 0'7 0.001615
0.002213 ... ... 69'0 6'3 75'3 9800 1'1 0'0 1'1 1'2 1'1 0.002238
0.002986 57'2 54'3 59'5 6'2 65'7 9900 1'4 -0'2 1'6 1'6 1'4 0.002957
0.003586 ... ... 54'1 6'2 60'3 9960 2'0 -0'2 2'2 2'4 2'2 0.003572
0.00378 ... ... 52'3 6'1 58'4 9980 2'1 -0'3 2'4 2'5 2'2 0.00377
0.004013 53'6 53'6 50'5 6'1 56'6 10000 2'3 -0'3 2'6 3'0 2'3 0.004006
0.004221 ... ... 48'7 6'0 54'7 10020 2'4 -0'4 3'0 3'1 2'6 0.004216
0.004459 ... ... 47'1 6'0 53'1 10040 2'6 -0'4 3'2 3'6 3'0 0.004457
0.004699 ... ... 45'4 5'7 51'3 10060 3'0 -0'5 3'5 3'5 3'1 0.004698
0.004943 ... ... 43'7 5'6 49'5 10080 3'2 -0'5 3'7 4'1 3'5 0.004942
0.005192 ... ... 42'1 5'7 48'0 10100 3'4 -0'6 4'2 5'0 3'6 0.005191
0.005442 ... ... 40'5 5'5 46'2 10120 3'7 -0'6 4'5 4'7 4'1 0.005442
0.005691 ... ... 39'0 5'5 44'5 10140 4'2 -0'7 5'1 5'3 4'6 0.00569
0.00594 ... ... 37'4 5'4 43'0 10160 4'5 -0'7 5'4 5'6 4'7 0.005938
0.00619 ... ... 36'0 5'3 41'3 10180 5'0 -1'0 6'0 7'1 5'2 0.006187
0.006444 33'4 32'0 34'4 5'2 39'6 10200 5'3 -1'1 6'4 7'6 5'4 0.006439
0.006675 ... ... 33'0 5'2 38'2 10220 5'7 -1'2 7'1 7'3 6'6 0.006668
0.006904 ... ... 31'5 5'1 36'6 10240 6'3 -1'3 7'6 8'1 6'7 0.006894
0.007134 30'5 30'5 30'2 5'0 35'2 10260 6'7 -1'4 8'3 8'2 8'2 0.007121
0.007366 ... ... 28'7 4'7 33'6 10280 7'3 -1'5 9'0 7'6 7'6 0.00735
0.007557 ... ... 27'5 4'6 32'3 10300 7'7 -1'6 9'5 11'2 7'5 0.007582
0.007747 ... ... 26'3 4'5 31'0 10320 8'4 -1'7 10'3 10'3 10'3 0.007771
0.007938 ... ... 25'1 4'4 29'5 10340 9'1 -2'0 11'1 11'0 11'0 0.007961
0.00813 ... ... 23'7 4'3 28'2 10360 9'7 -2'0 11'7 11'7 11'7 0.0081
0.00827 ... ... 22'6 4'2 27'0 10380 10'4 -2'2 12'6 11'7 11'6 0.00829
0.008409 ... ... 21'4 4'2 25'6 10400 11'2 -2'3 13'5 15'5 11'7 0.008428
0.008549 22'1 18'2 20'4 4'0 24'4 10420 12'1 -2'3 14'4 15'0 13'3 0.008507
0.00863 17'2 17'1 19'3 4'0 23'3 10440 12'7 -2'4 15'3 15'1 15'1 0.008644
0.008711 20'4 15'4 18'3 3'7 22'2 10460 13'6 -2'5 16'3 18'5 16'0 0.008722
0.008791 18'5 16'1 17'3 3'6 21'1 10480 14'5 -2'6 17'3 18'2 17'5 0.0088
0.00881 18'7 13'5 16'4 3'5 20'1 10500 15'5 -2'7 18'4 21'0 15'6 0.008816
0.00889 18'4 18'4 15'4 3'4 19'0 10520 16'4 -3'0 19'4 19'7 18'3 0.008894
0.008908 14'1 14'1 14'6 3'2 18'0 10540 17'4 -3'1 20'5 ... ... 0.008909
0.008927 ... ... 13'7 3'1 17'0 10560 18'4 -3'3 21'7 ... ... 0.008925
0.008882 15'7 12'2 13'1 3'0 16'1 10580 19'5 -3'4 23'1 21'5 21'4 0.008877
0.008838 15'0 11'4 12'3 2'7 15'2 10600 20'6 -3'4 24'2 ... ... 0.008831
0.008795 ... ... 11'5 2'6 14'3 10620 21'7 -3'6 25'5 ... ... 0.008784
0.008691 12'7 12'0 11'0 2'5 13'5 10640 23'1 -3'6 26'7 ... ... 0.008678
0.008589 9'6 9'6 10'2 2'5 12'7 10660 24'2 -4'0 28'2 29'0 29'0 0.008631
0.008487 10'5 8'7 9'6 2'3 12'1 10680 25'5 -4'0 29'5 28'1 28'1 0.00847
0.008385 11'5 7'4 9'1 2'2 11'3 10700 26'7 -4'2 31'1 ... ... 0.008366
0.00823 9'3 6'7 8'5 2'1 10'6 10720 28'2 -4'2 32'4 ... ... 0.00821
0.008077 9'2 9'0 8'0 2'1 10'1 10740 29'5 -4'3 34'0 ... ... 0.008055
0.007878 8'3 8'3 7'4 2'1 9'5 10760 31'0 -4'4 35'4 ... ... 0.007902
0.007729 ... ... 7'0 2'0 9'0 10780 32'4 -4'4 37'0 ... ... 0.007705
0.007536 8'1 5'1 6'5 1'7 8'4 10800 33'7 -4'5 38'4 ... ... 0.007553
0.007347 6'7 6'7 6'1 1'7 8'0 10820 35'3 -4'5 40'0 ... ... 0.007361
0.007159 ... ... 5'6 1'6 7'4 10840 36'7 -4'6 41'5 ... ... 0.007171
0.006972 6'5 4'3 5'3 1'5 7'0 10860 38'4 -4'6 43'2 ... ... 0.006949
0.006756 5'5 4'2 5'0 1'5 6'5 10880 40'0 -4'7 44'7 ... ... 0.006763
0.006544 4'3 4'0 4'6 1'4 6'2 10900 41'5 -5'0 46'5 ... ... 0.006549
0.006336 5'0 3'6 4'3 1'4 5'7 10920 43'2 -5'0 48'2 ... ... 0.006339
0.006131 5'1 3'4 4'1 1'3 5'4 10940 44'7 -5'1 50'0 48'0 48'0 0.006133
0.005927 4'4 3'2 3'7 1'2 5'1 10960 46'4 -5'2 51'6 ... ... 0.005927
0.005712 3'3 3'1 3'5 1'2 4'7 10980 48'2 -5'2 53'4 ... ... 0.005712
0.005511 4'2 2'6 3'3 1'1 4'4 11000 49'7 -5'3 55'2 ... ... 0.00551
0.005304 2'6 2'5 3'2 1'0 4'2 11020 51'5 -5'3 57'0 ... ... 0.005304
0.005102 3'1 2'4 3'0 1'0 4'0 11040 53'3 -5'4 58'7 ... ... 0.005102
0.004903 3'6 2'3 2'7 0'7 3'6 11060 55'1 -5'4 60'5 ... ... 0.004904
0.004707 3'1 2'3 2'5 0'7 3'4 11080 56'7 -5'5 62'4 ... ... 0.004709
0.004512 3'0 2'2 2'4 0'6 3'2 11100 58'5 -5'6 64'3 ... ... 0.004515
0.003626 2'0 1'5 1'7 0'4 2'3 11200 67'6 -5'7 73'5 ... ... 0.003642
0.002931 1'5 1'2 1'3 0'4 1'7 11300 77'1 -6'1 83'2 ... ... 0.002918
0.002376 1'2 1'0 1'1 0'3 1'4 11400 86'6 -6'1 92'7 ... ... 0.002373
0.001884 ... ... 0'7 0'2 1'1 11500 96'4 -6'2 102'6 ... ... 0.001965
0.001587 1'0 0'7 0'6 0'2 1'0 11600 106'2 -6'2 112'4 ... ... 0.001617
0.001254 ... ... 0'6 0'0 0'6 11700 116'0 -6'4 122'4 ... ... 0.001308
0.001036 ... ... 0'5 0'0 0'5 11800 126'0 -6'3 132'3 ... ... 0.001189
0.000934 ... ... 0'4 0'1 0'5 11900 135'7 -6'3 142'2 ... ... 0.001021
0.000762 0'4 0'4 0'4 0'0 0'4 12000 145'6 -6'4 152'2 ... ... 0.000873
0.000696 0'3 0'3 0'4 0'0 0'4 12100 155'6 -6'4 162'2 ... ... 0.000814
0.000639 0'3 0'3 0'3 0'1 0'4 12200 165'6 -6'3 172'1 ... ... 0.000763
0.000508 0'3 0'3 0'3 0'0 0'3 12300 175'5 -6'4 182'1 ... ... 0.000659
0.00047 ... ... 0'3 0'0 0'3 12400 185'5 -6'4 192'1 ... ... 0.000625
0.000438 ... ... 0'2 0'1 0'3 12500 195'5 -6'3 202'0 ... ... 0.000595
0.000408 0'2 0'2 0'2 0'1 0'3 12600 205'5 -6'3 212'0 ... ... 0.000568
0.000305 ... ... 0'2 0'0 0'2 12700 215'4 -6'4 222'0 ... ... 0.000496
0.000254 ... ... 0'1 0'1 0'2 13000 245'4 -6'4 252'0 ... ... 0.000446

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.