DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 569'4
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000515 ... ... 157'2 -2'6 154'4 4150 0'1 0'0 0'1 ... ... 0.000209
0.000538 ... ... 152'2 -2'6 149'4 4200 0'1 0'0 0'1 ... ... 0.000222
0.000564 ... ... 147'2 -2'6 144'4 4250 0'1 0'0 0'1 ... ... 0.000238
0.00059 ... ... 142'2 -2'6 139'4 4300 0'1 0'0 0'1 ... ... 0.000254
0.000619 ... ... 137'2 -2'6 134'4 4350 0'1 0'0 0'1 ... ... 0.000272
0.000651 ... ... 132'2 -2'6 129'4 4400 0'1 -0'1 0'2 ... ... 0.000293
0.000684 ... ... 127'2 -2'6 124'4 4450 0'1 -0'1 0'2 ... ... 0.000315
0.000721 ... ... 122'2 -2'6 119'4 4500 0'1 -0'1 0'2 ... ... 0.00034
0.00076 ... ... 117'3 -2'7 114'4 4550 0'2 0'0 0'2 ... ... 0.00054
0.000804 ... ... 112'3 -2'7 109'4 4600 0'2 -0'1 0'3 ... ... 0.000584
0.000951 ... ... 107'3 -2'6 104'5 4650 0'2 -0'1 0'3 ... ... 0.000634
0.001015 ... ... 102'4 -2'7 99'5 4700 0'3 -0'1 0'4 ... ... 0.000846
0.001188 ... ... 97'4 -2'6 94'6 4750 0'3 -0'1 0'4 ... ... 0.000922
0.001279 ... ... 92'5 -2'7 89'6 4800 0'4 -0'1 0'5 0'4 0'4 0.001152
0.001488 ... ... 87'6 -2'7 84'7 4850 0'5 -0'1 0'6 ... ... 0.00139
0.001806 ... ... 83'0 -2'7 80'1 4900 0'6 -0'2 1'0 ... ... 0.001644
0.002059 ... ... 78'2 -3'0 75'2 4950 1'0 -0'1 1'1 0'7 0'7 0.002012
0.00248 ... ... 73'4 -2'7 70'5 5000 1'2 -0'2 1'4 1'2 1'2 0.002389
0.002858 ... ... 68'6 -2'7 65'7 5050 1'5 -0'1 1'6 ... ... 0.002846
0.003354 ... ... 64'2 -2'7 61'3 5100 2'0 -0'2 2'2 1'7 1'7 0.003315
0.003862 57'4 57'4 59'6 -2'7 56'7 5150 2'4 -0'2 2'6 2'6 2'4 0.003841
0.004411 ... ... 55'4 -3'0 52'4 5200 3'2 -0'1 3'3 3'3 3'0 0.004414
0.004982 ... ... 51'2 -2'7 48'3 5250 4'0 -0'2 4'2 4'0 4'0 0.004984
0.005544 ... ... 47'2 -2'7 44'3 5300 5'0 -0'1 5'1 5'1 4'4 0.005549
0.006066 ... ... 43'4 -2'7 40'5 5350 6'2 -0'1 6'3 6'6 5'5 0.006071
0.006553 ... ... 39'7 -2'7 37'0 5400 7'4 -0'2 7'6 7'5 6'5 0.006586
0.007005 ... ... 36'4 -3'0 33'4 5450 9'1 -0'2 9'3 9'6 8'2 0.006999
0.007334 30'5 30'5 33'2 -2'7 30'3 5500 10'7 -0'2 11'1 11'7 9'7 0.007363
0.00761 32'1 27'3 30'2 -2'7 27'3 5550 12'7 -0'2 13'1 13'3 11'6 0.007633
0.007787 ... ... 27'4 -2'7 24'5 5600 15'1 -0'2 15'3 15'4 14'3 0.007803
0.007862 26'5 26'5 24'7 -2'6 22'1 5650 17'5 -0'1 17'6 18'5 16'5 0.00787
0.007837 22'2 20'5 22'4 -2'5 19'7 5700 20'3 0'1 20'2 20'4 19'1 0.007836
0.007718 ... ... 20'3 -2'4 17'7 5750 23'2 0'1 23'1 23'3 21'2 0.007756
0.007558 17'0 17'0 18'3 -2'3 16'0 5800 26'4 0'3 26'1 ... ... 0.007541
0.007318 ... ... 16'4 -2'1 14'3 5850 29'6 0'4 29'2 ... ... 0.007337
0.00705 ... ... 14'7 -2'0 12'7 5900 33'2 0'5 32'5 33'4 32'5 0.007061
0.006756 11'6 11'6 13'3 -1'7 11'4 5950 36'7 0'6 36'1 36'2 36'2 0.00676
0.006442 12'5 10'4 12'0 -1'6 10'2 6000 40'5 0'7 39'6 ... ... 0.00644
0.00611 11'2 9'3 10'7 -1'6 9'1 6050 44'4 1'0 43'4 ... ... 0.006104
0.005766 9'6 9'1 9'6 -1'5 8'1 6100 48'4 1'1 47'3 ... ... 0.005758
0.005401 8'7 7'3 8'6 -1'3 7'3 6150 52'5 1'2 51'3 ... ... 0.005407
0.005056 7'2 6'6 7'7 -1'2 6'5 6200 56'7 1'4 55'3 55'5 55'5 0.005059
0.004725 7'2 6'2 7'0 -1'1 5'7 6250 61'2 1'5 59'5 ... ... 0.004719
0.004399 6'5 5'7 6'3 -1'0 5'3 6300 65'5 1'6 63'7 ... ... 0.004398
0.004089 6'0 6'0 5'6 -1'0 4'6 6350 70'1 1'7 68'2 ... ... 0.004093
0.0038 ... ... 5'1 -0'6 4'3 6400 74'5 2'0 72'5 ... ... 0.003803
0.003518 5'1 4'4 4'5 -0'6 3'7 6450 79'1 2'0 77'1 ... ... 0.003526
0.003274 4'4 3'5 4'1 -0'4 3'5 6500 83'6 2'1 81'5 ... ... 0.00327
0.003028 4'0 3'5 3'6 -0'4 3'2 6550 88'4 2'2 86'2 ... ... 0.003046
0.002813 3'6 3'2 3'3 -0'3 3'0 6600 93'1 2'2 90'7 ... ... 0.002816
0.00261 3'4 3'0 3'1 -0'3 2'6 6650 97'7 2'2 95'5 ... ... 0.002617
0.002416 3'2 2'6 2'7 -0'3 2'4 6700 102'5 2'3 100'2 ... ... 0.00243
0.002229 2'7 2'5 2'5 -0'3 2'2 6750 107'3 2'3 105'0 ... ... 0.002251
0.002048 2'5 2'3 2'3 -0'3 2'0 6800 112'2 2'3 109'7 ... ... 0.002112
0.00191 2'1 2'1 2'2 -0'3 1'7 6850 117'0 2'3 114'5 ... ... 0.001948
0.00178 2'2 2'0 2'0 -0'2 1'6 6900 121'7 2'3 119'4 ... ... 0.001827
0.001657 1'7 1'7 1'7 -0'2 1'5 6950 126'6 2'4 124'2 ... ... 0.001713
0.00154 1'4 1'4 1'6 -0'2 1'4 7000 131'5 2'4 129'1 ... ... 0.001605
0.001427 1'6 1'6 1'5 -0'2 1'3 7050 136'4 2'4 134'0 ... ... 0.001504
0.001318 ... ... 1'4 -0'2 1'2 7100 141'3 2'4 138'7 ... ... 0.001407
0.001265 1'5 1'5 1'3 -0'1 1'2 7150 146'3 2'5 143'6 ... ... 0.001358
0.001164 1'3 1'1 1'2 -0'1 1'1 7200 151'2 2'5 148'5 ... ... 0.001271
0.001066 1'1 1'1 1'2 -0'2 1'0 7250 156'1 2'5 153'4 ... ... 0.001187
0.001026 1'2 1'2 1'1 -0'1 1'0 7300 161'1 2'5 158'4 ... ... 0.001151
0.000932 1'0 1'0 1'0 -0'1 0'7 7350 166'0 2'5 163'3 ... ... 0.001074
0.000899 ... ... 1'0 -0'1 0'7 7400 171'0 2'6 168'2 ... ... 0.001044
0.000808 ... ... 0'7 -0'1 0'6 7450 175'7 2'5 173'2 ... ... 0.000973
0.000781 ... ... 0'6 0'0 0'6 7500 180'7 2'6 178'1 ... ... 0.000949
0.000755 0'6 0'6 0'6 0'0 0'6 7550 185'6 2'5 183'1 ... ... 0.000882
0.000669 ... ... 0'6 -0'1 0'5 7600 190'6 2'6 188'0 ... ... 0.000862
0.000648 ... ... 0'5 0'0 0'5 7650 195'6 2'6 193'0 ... ... 0.000844
0.000628 ... ... 0'5 0'0 0'5 7700 200'5 2'5 198'0 ... ... 0.000783
0.000543 ... ... 0'5 -0'1 0'4 7750 205'5 2'6 202'7 ... ... 0.000768
0.000527 0'5 0'5 0'4 0'0 0'4 7800 210'5 2'6 207'7 ... ... 0.000754
0.000512 ... ... 0'4 0'0 0'4 7850 215'5 2'6 212'7 ... ... 0.00074
0.000498 ... ... 0'4 0'0 0'4 7900 220'5 2'6 217'7 ... ... 0.000727

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.