DairyVisor Data

Markets - Grains

Underlying Price: 608'4
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000135 ... ... 352'2 -13'6 338'4 2700 0'1 0'0 0'1 ... ... 0.000037
0.000143 ... ... 342'2 -13'6 328'4 2800 0'1 0'0 0'1 ... ... 0.00004
0.000153 ... ... 332'2 -13'6 318'4 2900 0'1 0'0 0'1 ... ... 0.000043
0.000163 ... ... 322'2 -13'6 308'4 3000 0'1 0'0 0'1 ... ... 0.000047
0.000174 ... ... 312'2 -13'6 298'4 3100 0'1 0'0 0'1 ... ... 0.000051
0.000185 ... ... 302'2 -13'6 288'4 3200 0'1 0'0 0'1 ... ... 0.000056
0.000198 ... ... 292'2 -13'6 278'4 3300 0'1 0'0 0'1 ... ... 0.000061
0.000211 ... ... 282'2 -13'6 268'4 3400 0'1 0'0 0'1 ... ... 0.000066
0.000225 ... ... 272'2 -13'6 258'4 3500 0'1 0'0 0'1 ... ... 0.000073
0.00024 ... ... 262'2 -13'6 248'4 3600 0'1 0'0 0'1 ... ... 0.00008
0.000257 ... ... 252'2 -13'6 238'4 3700 0'1 0'0 0'1 ... ... 0.000087
0.000275 ... ... 242'2 -13'6 228'4 3800 0'1 0'0 0'1 ... ... 0.000096
0.000295 ... ... 232'2 -13'6 218'4 3900 0'1 0'0 0'1 ... ... 0.000106
0.000317 ... ... 222'2 -13'6 208'4 4000 0'1 0'0 0'1 ... ... 0.000117
0.000329 ... ... 217'2 -13'6 203'4 4050 0'1 0'0 0'1 ... ... 0.000123
0.000341 ... ... 212'2 -13'6 198'4 4100 0'1 0'0 0'1 ... ... 0.000129
0.000354 ... ... 207'2 -13'6 193'4 4150 0'1 0'0 0'1 ... ... 0.000136
0.000368 ... ... 202'2 -13'6 188'4 4200 0'1 0'0 0'1 ... ... 0.000144
0.000382 ... ... 197'2 -13'6 183'4 4250 0'1 0'0 0'1 ... ... 0.000152
0.000397 ... ... 192'2 -13'6 178'4 4300 0'1 0'0 0'1 ... ... 0.000161
0.000413 ... ... 187'2 -13'6 173'4 4350 0'1 0'0 0'1 ... ... 0.00017
0.00043 ... ... 182'2 -13'6 168'4 4400 0'1 0'0 0'1 0'1 0'1 0.00018
0.000448 ... ... 177'2 -13'6 163'4 4450 0'1 0'0 0'1 0'1 0'1 0.000191
0.000468 ... ... 172'2 -13'6 158'4 4500 0'1 0'0 0'1 0'1 0'1 0.000203
0.000488 ... ... 167'2 -13'6 153'4 4550 0'1 0'0 0'1 ... ... 0.000216
0.00051 ... ... 162'2 -13'6 148'4 4600 0'1 0'0 0'1 ... ... 0.00023
0.000533 ... ... 157'2 -13'6 143'4 4650 0'2 0'1 0'1 ... ... 0.000365
0.000558 ... ... 152'2 -13'6 138'4 4700 0'2 0'0 0'2 ... ... 0.00039
0.000653 ... ... 147'2 -13'5 133'5 4750 0'2 0'0 0'2 ... ... 0.000417
0.000688 ... ... 142'3 -13'6 128'5 4800 0'3 0'1 0'2 ... ... 0.000552
0.000726 ... ... 137'3 -13'6 123'5 4850 0'3 0'0 0'3 0'3 0'3 0.000592
0.000841 ... ... 132'3 -13'5 118'6 4900 0'4 0'1 0'3 0'3 0'3 0.000732
0.000962 ... ... 127'4 -13'5 113'7 4950 0'4 0'0 0'4 ... ... 0.000787
0.001026 ... ... 122'4 -13'5 108'7 5000 0'5 0'1 0'4 0'4 0'4 0.000939
0.001167 ... ... 117'5 -13'5 104'0 5050 0'6 0'1 0'5 ... ... 0.001097
0.00138 ... ... 112'6 -13'4 99'2 5100 0'7 0'1 0'6 1'0 0'5 0.001263
0.001544 ... ... 107'7 -13'4 94'3 5150 1'1 0'2 0'7 1'1 0'6 0.001504
0.001775 ... ... 103'1 -13'4 89'5 5200 1'2 0'1 1'1 1'3 1'0 0.001695
0.002018 ... ... 98'2 -13'3 84'7 5250 1'4 0'2 1'2 1'5 1'1 0.001955
0.002278 ... ... 93'4 -13'3 80'1 5300 1'7 0'3 1'4 2'1 1'3 0.002268
0.002592 ... ... 88'7 -13'3 75'4 5350 2'2 0'4 1'6 2'0 1'7 0.002588
0.002944 ... ... 84'1 -13'1 71'0 5400 2'5 0'4 2'1 3'0 2'1 0.002922
0.003307 ... ... 79'5 -13'1 66'4 5450 3'1 0'5 2'4 3'4 2'5 0.003295
0.003699 ... ... 75'0 -12'7 62'1 5500 3'6 0'6 3'0 4'4 3'0 0.003694
0.004107 ... ... 70'5 -12'6 57'7 5550 4'4 0'7 3'5 5'0 4'4 0.004107
0.004522 ... ... 66'2 -12'4 53'6 5600 5'3 1'1 4'2 6'1 4'1 0.004525
0.004936 ... ... 62'1 -12'3 49'6 5650 6'3 1'3 5'0 6'4 5'5 0.00494
0.005323 ... ... 58'0 -12'0 46'0 5700 7'5 1'6 5'7 8'7 6'1 0.005326
0.005688 ... ... 54'0 -11'5 42'3 5750 9'0 2'1 6'7 10'3 7'0 0.005688
0.006029 ... ... 50'2 -11'3 38'7 5800 10'4 2'3 8'1 11'3 7'6 0.006024
0.006311 ... ... 46'5 -11'0 35'5 5850 12'2 2'6 9'4 13'2 10'3 0.0063
0.006523 ... ... 43'1 -10'4 32'5 5900 14'1 3'1 11'0 13'4 11'4 0.006542
0.006734 ... ... 39'7 -10'2 29'5 5950 16'2 3'5 12'5 17'5 15'5 0.006711
0.006833 25'2 25'2 36'6 -9'6 27'0 6000 18'4 4'0 14'4 20'5 14'4 0.006842
0.006931 25'0 22'2 33'7 -9'4 24'3 6050 20'7 4'2 16'5 23'3 16'3 0.006935
0.006915 22'4 19'7 31'1 -9'0 22'1 6100 23'5 4'6 18'7 25'0 18'5 0.006913
0.006899 23'7 21'0 28'4 -8'5 19'7 6150 26'3 5'1 21'2 26'2 21'0 0.006892
0.006773 25'3 17'1 26'1 -8'1 18'0 6200 29'3 5'4 23'7 28'0 23'7 0.006797
0.00665 21'1 14'4 23'7 -7'6 16'1 6250 32'5 6'0 26'5 31'1 29'3 0.006634
0.006462 19'5 13'0 21'7 -7'3 14'4 6300 35'7 6'2 29'5 33'3 32'4 0.006474
0.006248 19'0 12'6 20'0 -7'0 13'0 6350 39'3 6'6 32'5 37'4 37'4 0.006254
0.006009 17'1 11'0 18'1 -6'4 11'5 6400 43'0 7'1 35'7 40'2 40'2 0.006012
0.00575 14'5 10'0 16'5 -6'2 10'3 6450 46'6 7'4 39'2 43'4 43'4 0.005749
0.005474 14'7 8'6 15'1 -5'7 9'2 6500 50'5 7'7 42'6 ... ... 0.00547
0.005185 11'1 7'4 13'6 -5'4 8'2 6550 54'5 8'2 46'3 ... ... 0.00518
0.004889 8'2 7'0 12'4 -5'1 7'3 6600 58'6 8'5 50'1 ... ... 0.004883
0.004591 10'0 8'7 11'3 -4'6 6'5 6650 62'7 8'7 54'0 ... ... 0.004594
0.004302 8'6 8'6 10'3 -4'4 5'7 6700 67'2 9'3 57'7 ... ... 0.0043
0.004017 7'4 5'2 9'3 -4'1 5'2 6750 71'5 9'5 62'0 ... ... 0.004018
0.003744 7'3 4'6 8'4 -3'6 4'6 6800 76'0 9'7 66'1 ... ... 0.003744
0.003481 7'1 7'1 7'6 -3'4 4'2 6850 80'4 10'2 70'2 ... ... 0.003483
0.003224 6'2 5'3 7'0 -3'2 3'6 6900 85'1 10'5 74'4 ... ... 0.003241
0.002987 5'2 4'6 6'3 -3'0 3'3 6950 89'5 10'6 78'7 ... ... 0.002996
0.002779 5'3 3'1 5'7 -2'6 3'1 7000 94'3 11'0 83'3 ... ... 0.002792
0.002558 4'7 3'4 5'3 -2'5 2'6 7050 99'0 11'1 87'7 ... ... 0.002578
0.002368 3'0 3'0 4'7 -2'3 2'4 7100 103'6 11'3 92'3 ... ... 0.002394
0.002185 ... ... 4'4 -2'2 2'2 7150 108'4 11'4 97'0 ... ... 0.002219
0.002042 3'3 2'2 4'1 -2'0 2'1 7200 113'3 11'6 101'5 ... ... 0.002083
0.001872 2'6 2'6 3'6 -1'7 1'7 7250 118'1 11'7 106'2 ... ... 0.001922
0.001744 2'7 2'1 3'4 -1'6 1'6 7300 123'0 12'1 110'7 ... ... 0.001802
0.001624 2'2 2'2 3'2 -1'5 1'5 7350 127'6 12'1 115'5 ... ... 0.001651
0.001508 2'3 1'3 3'0 -1'4 1'4 7400 132'5 12'2 120'3 ... ... 0.001543
0.001398 ... ... 2'6 -1'3 1'3 7450 137'4 12'3 125'1 ... ... 0.001441
0.001291 2'1 1'1 2'4 -1'2 1'2 7500 142'3 12'4 129'7 ... ... 0.001344
0.001187 1'4 1'4 2'3 -1'2 1'1 7550 147'3 12'5 134'6 ... ... 0.001296
0.001085 1'6 1'6 2'1 -1'1 1'0 7600 152'2 12'6 139'4 ... ... 0.001208
0.001043 ... ... 2'0 -1'0 1'0 7650 157'1 12'6 144'3 ... ... 0.001122
0.000947 ... ... 1'7 -1'0 0'7 7700 162'1 12'7 149'2 ... ... 0.001087
0.000912 ... ... 1'6 -0'7 0'7 7750 167'0 12'7 154'1 ... ... 0.001008
0.000819 1'3 1'0 1'5 -0'7 0'6 7800 172'0 13'0 159'0 ... ... 0.00098
0.000699 0'5 0'5 1'3 -0'6 0'5 7900 181'7 13'1 168'6 ... ... 0.000883
0.000654 1'0 0'6 1'2 -0'5 0'5 8000 191'6 13'1 178'5 ... ... 0.000795
0.000548 0'6 0'6 1'1 -0'5 0'4 8100 201'6 13'3 188'3 ... ... 0.00076
0.000515 0'6 0'6 1'0 -0'4 0'4 8200 211'5 13'3 198'2 ... ... 0.000686
0.000416 ... ... 0'7 -0'4 0'3 8300 221'5 13'4 208'1 ... ... 0.000662
0.000394 ... ... 0'6 -0'3 0'3 8400 231'5 13'4 218'1 ... ... 0.000639
0.000373 ... ... 0'5 -0'2 0'3 8500 241'4 13'4 228'0 ... ... 0.00058
0.000281 0'4 0'4 0'5 -0'3 0'2 8600 251'4 13'5 237'7 ... ... 0.000564
0.000268 ... ... 0'4 -0'2 0'2 8700 261'4 13'5 247'7 ... ... 0.000549
0.000255 ... ... 0'4 -0'2 0'2 8800 271'4 13'5 257'7 ... ... 0.000535
0.000244 ... ... 0'3 -0'1 0'2 8900 281'4 13'6 267'6 ... ... 0.000522
0.000233 ... ... 0'3 -0'1 0'2 9000 291'4 13'6 277'6 ... ... 0.00051
0.000146 ... ... 0'3 -0'2 0'1 9100 301'4 13'6 287'6 ... ... 0.000499
0.00014 ... ... 0'3 -0'2 0'1 9200 311'4 13'6 297'6 ... ... 0.000488
0.000134 ... ... 0'2 -0'1 0'1 9300 321'4 13'6 307'6 ... ... 0.000478

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.