DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 570'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000221 ... ... 283'4 16'6 300'2 2700 0'1 0'0 0'1 ... ... 0.000047
0.000237 ... ... 273'4 16'6 290'2 2800 0'1 0'0 0'1 ... ... 0.000052
0.000254 ... ... 263'4 16'6 280'2 2900 0'1 0'0 0'1 ... ... 0.000057
0.000272 ... ... 253'4 16'6 270'2 3000 0'1 0'0 0'1 ... ... 0.000062
0.000291 ... ... 243'4 16'6 260'2 3100 0'1 0'0 0'1 ... ... 0.000068
0.000312 ... ... 233'4 16'6 250'2 3200 0'1 0'0 0'1 ... ... 0.000075
0.000335 ... ... 223'4 16'6 240'2 3300 0'1 0'0 0'1 ... ... 0.000082
0.00036 ... ... 213'4 16'6 230'2 3400 0'1 0'0 0'1 ... ... 0.000091
0.000387 ... ... 203'4 16'6 220'2 3500 0'1 0'0 0'1 ... ... 0.0001
0.000417 ... ... 193'4 16'6 210'2 3600 0'1 0'0 0'1 ... ... 0.000111
0.000449 ... ... 183'4 16'6 200'2 3700 0'1 0'0 0'1 ... ... 0.000123
0.000485 ... ... 173'4 16'6 190'2 3800 0'2 0'0 0'2 ... ... 0.000206
0.000525 ... ... 163'4 16'6 180'2 3900 0'2 0'0 0'2 ... ... 0.00023
0.00057 ... ... 153'4 16'6 170'2 4000 0'2 -0'1 0'3 ... ... 0.000257
0.00062 ... ... 143'4 16'6 160'2 4100 0'3 -0'1 0'4 ... ... 0.000361
0.000648 ... ... 138'5 16'5 155'2 4150 0'3 -0'1 0'4 ... ... 0.000383
0.000707 ... ... 133'5 16'6 150'3 4200 0'4 -0'1 0'5 ... ... 0.000471
0.000741 ... ... 128'6 16'5 145'3 4250 0'4 -0'2 0'6 ... ... 0.000501
0.000777 ... ... 123'7 16'4 140'3 4300 0'5 -0'1 0'6 ... ... 0.000594
0.000851 ... ... 119'0 16'4 135'4 4350 0'6 -0'2 1'0 ... ... 0.000687
0.00093 ... ... 114'1 16'4 130'5 4400 0'7 -0'2 1'1 ... ... 0.000784
0.001015 ... ... 109'2 16'4 125'6 4450 1'0 -0'2 1'2 ... ... 0.000886
0.001107 ... ... 104'4 16'3 120'7 4500 1'1 -0'3 1'4 1'2 1'0 0.000993
0.001207 ... ... 99'7 16'1 116'0 4550 1'3 -0'4 1'7 ... ... 0.001145
0.001346 ... ... 95'1 16'1 111'2 4600 1'4 -0'5 2'1 1'6 1'4 0.001265
0.001493 ... ... 90'5 15'7 106'4 4650 1'7 -0'6 2'5 ... ... 0.001458
0.001672 ... ... 86'1 15'6 101'7 4700 2'1 -0'7 3'0 ... ... 0.001625
0.001857 ... ... 81'5 15'5 97'2 4750 2'4 -1'1 3'5 2'5 2'5 0.001823
0.002065 ... ... 77'3 15'3 92'6 4800 3'0 -1'2 4'2 3'0 3'0 0.002044
0.002279 ... ... 73'1 15'1 88'2 4850 3'4 -1'4 5'0 3'5 3'5 0.002267
0.00251 ... ... 69'0 14'7 83'7 4900 4'0 -1'7 5'7 4'2 4'2 0.002496
0.002746 ... ... 65'0 14'4 79'4 4950 4'6 -2'1 6'7 5'0 4'6 0.002744
0.002993 74'7 74'7 61'1 14'2 75'3 5000 5'4 -2'4 8'0 6'0 5'5 0.002993
0.003241 ... ... 57'3 13'7 71'2 5050 6'3 -2'7 9'2 7'0 6'6 0.003244
0.003489 ... ... 53'6 13'4 67'2 5100 7'3 -3'2 10'5 9'1 7'4 0.003493
0.003733 ... ... 50'3 13'0 63'3 5150 8'4 -3'5 12'1 11'1 8'5 0.003735
0.003968 ... ... 47'0 12'5 59'5 5200 9'6 -4'0 13'6 13'1 9'7 0.003968
0.004192 ... ... 43'7 12'1 56'0 5250 11'1 -4'4 15'5 12'1 11'5 0.004188
0.004387 ... ... 40'7 11'6 52'5 5300 12'5 -4'7 17'4 13'5 13'5 0.004393
0.00458 ... ... 38'0 11'2 49'2 5350 14'2 -5'3 19'5 ... ... 0.004582
0.004737 ... ... 35'3 10'6 46'1 5400 16'1 -5'7 22'0 18'7 16'1 0.004734
0.004874 41'0 40'5 32'6 10'3 43'1 5450 18'0 -6'3 24'3 18'7 18'0 0.004884
0.004989 39'5 35'7 30'3 9'7 40'2 5500 20'1 -6'6 26'7 22'7 22'0 0.004993
0.005061 33'6 33'6 28'1 9'4 37'5 5550 22'4 -7'1 29'5 25'1 25'1 0.005059
0.005111 35'0 31'4 26'0 9'1 35'1 5600 24'7 -7'5 32'4 26'4 25'5 0.005124
0.005138 32'6 24'6 24'0 8'6 32'6 5650 27'4 -7'7 35'3 28'7 28'0 0.005145
0.005165 30'4 27'0 22'1 8'2 30'3 5700 30'1 -8'3 38'4 ... ... 0.005166
0.00515 28'1 27'1 20'3 7'7 28'2 5750 32'7 -8'7 41'6 ... ... 0.005165
0.005135 26'4 21'2 18'6 7'3 26'1 5800 35'6 -9'3 45'1 39'4 36'2 0.005144
0.005099 24'4 24'4 17'2 6'7 24'1 5850 38'6 -9'6 48'4 40'0 40'0 0.005102
0.005024 21'1 20'0 15'7 6'4 22'3 5900 42'0 -10'1 52'1 ... ... 0.00502
0.004931 ... ... 14'4 6'2 20'6 5950 45'3 -10'3 55'6 ... ... 0.004922
0.004822 19'0 16'0 13'3 5'7 19'2 6000 48'6 -10'6 59'4 50'0 49'3 0.004826
0.004715 18'2 18'2 12'2 5'4 17'6 6050 52'3 -11'0 63'3 ... ... 0.004697
0.004578 16'3 16'3 11'2 5'2 16'4 6100 56'0 -11'3 67'3 ... ... 0.004573
0.004445 13'4 13'3 10'2 5'0 15'2 6150 59'6 -11'5 71'3 ... ... 0.004436
0.004301 14'4 12'4 9'4 4'5 14'1 6200 63'4 -12'0 75'4 ... ... 0.004301
0.004159 13'0 12'4 8'5 4'3 13'0 6250 67'3 -12'3 79'6 ... ... 0.004157
0.004009 10'0 10'0 8'0 4'0 12'0 6300 71'3 -12'5 84'0 ... ... 0.004004
0.003853 11'1 10'2 7'3 3'6 11'1 6350 75'3 -13'0 88'3 ... ... 0.003855
0.003701 10'2 10'0 6'6 3'4 10'2 6400 79'4 -13'2 92'6 ... ... 0.0037
0.00355 9'5 8'2 6'1 3'2 9'3 6450 83'6 -13'3 97'1 ... ... 0.003543
0.003393 9'0 7'4 5'5 3'1 8'6 6500 88'0 -13'5 101'5 ... ... 0.00339
0.00324 7'1 6'6 5'2 2'7 8'1 6550 92'2 -13'7 106'1 ... ... 0.00324
0.003092 6'7 6'3 4'6 2'6 7'4 6600 96'5 -14'1 110'6 ... ... 0.003091
0.002945 ... ... 4'3 2'4 6'7 6650 101'1 -14'1 115'2 ... ... 0.002947
0.002803 6'1 6'1 4'0 2'3 6'3 6700 105'5 -14'2 119'7 ... ... 0.002809
0.002664 4'7 4'7 3'6 2'1 5'7 6750 110'1 -14'4 124'5 ... ... 0.002674
0.002533 5'3 3'2 3'3 2'1 5'4 6800 114'5 -14'5 129'2 ... ... 0.002542
0.002407 ... ... 3'1 2'0 5'1 6850 119'2 -14'6 134'0 ... ... 0.00242
0.002283 4'0 4'0 2'7 1'7 4'6 6900 123'7 -14'7 138'6 ... ... 0.002302
0.002162 ... ... 2'5 1'6 4'3 6950 128'4 -15'0 143'4 ... ... 0.002188
0.002056 4'1 2'7 2'4 1'5 4'1 7000 133'1 -15'1 148'2 ... ... 0.002076
0.001952 3'4 3'4 2'2 1'5 3'7 7050 137'7 -15'2 153'1 ... ... 0.001978
0.001837 ... ... 2'1 1'3 3'4 7100 142'5 -15'2 157'7 ... ... 0.001885
0.001738 ... ... 2'0 1'2 3'2 7150 147'3 -15'3 162'6 ... ... 0.001795
0.00166 2'6 2'6 1'7 1'2 3'1 7200 152'1 -15'4 167'5 ... ... 0.001708
0.001473 ... ... 1'5 1'0 2'5 7300 161'5 -15'6 177'3 ... ... 0.001541
0.001335 ... ... 1'4 0'7 2'3 7400 171'2 -16'0 187'2 ... ... 0.001401
0.001181 2'0 2'0 1'2 0'6 2'0 7500 181'0 -16'0 197'0 ... ... 0.00129
0.001057 ... ... 1'1 0'5 1'6 7600 190'6 -16'1 206'7 ... ... 0.001188
0.000969 1'4 1'2 1'0 0'5 1'5 7700 200'4 -16'2 216'6 ... ... 0.001094
0.000855 ... ... 0'7 0'4 1'3 7800 210'3 -16'2 226'5 ... ... 0.001028
0.000778 1'2 1'0 0'6 0'4 1'2 7900 220'2 -16'3 236'5 ... ... 0.000968
0.000705 1'0 0'7 0'5 0'4 1'1 8000 230'1 -16'3 246'4 ... ... 0.000914
0.000635 1'0 1'0 0'4 0'4 1'0 8100 240'0 -16'4 256'4 ... ... 0.000864
0.000568 ... ... 0'4 0'3 0'7 8200 249'7 -16'5 266'4 ... ... 0.000818
0.000502 ... ... 0'3 0'3 0'6 8300 259'7 -16'5 276'4 ... ... 0.000796
0.000481 ... ... 0'3 0'3 0'6 8400 269'6 -16'6 286'4 ... ... 0.000756
0.000419 ... ... 0'3 0'2 0'5 8500 279'6 -16'6 296'4 ... ... 0.000738
0.000402 ... ... 0'2 0'3 0'5 8600 289'6 -16'6 306'4 ... ... 0.000721
0.000342 ... ... 0'2 0'2 0'4 8700 299'6 -16'6 316'4 ... ... 0.000705
0.000329 0'3 0'3 0'2 0'2 0'4 8800 309'6 -16'6 326'4 ... ... 0.000691
0.000317 ... ... 0'2 0'2 0'4 8900 319'6 -16'6 336'4 ... ... 0.000677
0.00026 ... ... 0'2 0'1 0'3 9000 329'6 -16'6 346'4 ... ... 0.000664
0.000251 ... ... 0'2 0'1 0'3 9100 339'6 -16'6 356'4 ... ... 0.000652
0.000242 ... ... 0'2 0'1 0'3 9200 349'6 -16'6 366'4 ... ... 0.00064
0.000234 ... ... 0'2 0'1 0'3 9300 359'6 -16'6 376'4 ... ... 0.00063
0.000227 ... ... 0'2 0'1 0'3 9400 369'6 -16'6 386'4 ... ... 0.000619
0.000173 ... ... 0'1 0'1 0'2 9500 379'6 -16'6 396'4 ... ... 0.00061
0.000167 ... ... 0'1 0'1 0'2 9600 389'6 -16'6 406'4 ... ... 0.0006
0.000163 ... ... 0'1 0'1 0'2 9700 399'6 -16'6 416'4 ... ... 0.000592
0.000102 ... ... 0'1 0'0 0'1 9800 409'6 -16'6 426'4 ... ... 0.000583
0.000099 ... ... 0'1 0'0 0'1 9900 419'6 -16'6 436'4 ... ... 0.000576
0.000096 ... ... 0'1 0'0 0'1 10000 429'6 -16'6 446'4 ... ... 0.000568
0.000094 ... ... 0'1 0'0 0'1 10100 439'6 -16'6 456'4 ... ... 0.000561
0.000091 ... ... 0'1 0'0 0'1 10200 449'6 -16'6 466'4 ... ... 0.000554
0.000089 ... ... 0'1 0'0 0'1 10300 459'6 -16'6 476'4 ... ... 0.000547
0.000087 ... ... 0'1 0'0 0'1 10400 469'6 -16'6 486'4 ... ... 0.000541
0.000084 ... ... 0'1 0'0 0'1 10500 479'6 -16'6 496'4 ... ... 0.000535
0.000082 ... ... 0'1 0'0 0'1 10600 489'6 -16'6 506'4 ... ... 0.00053
0.000081 ... ... 0'1 0'0 0'1 10700 499'6 -16'6 516'4 ... ... 0.000524
0.000079 ... ... 0'1 0'0 0'1 10800 509'6 -16'6 526'4 ... ... 0.000519
0.000077 ... ... 0'1 0'0 0'1 10900 519'6 -16'6 536'4 ... ... 0.000514
0.000075 ... ... 0'1 0'0 0'1 11000 529'6 -16'6 546'4 ... ... 0.000509
0.000074 ... ... 0'1 0'0 0'1 11100 539'6 -16'6 556'4 ... ... 0.000504
0.000072 ... ... 0'1 0'0 0'1 11200 549'6 -16'6 566'4 ... ... 0.0005
0.000062 ... ... 0'1 0'0 0'1 12000 629'6 -16'6 646'4 ... ... 0.000469
0.000053 ... ... 0'1 0'0 0'1 13000 729'6 -16'6 746'4 ... ... 0.00044
0.000046 ... ... 0'1 0'0 0'1 14000 829'6 -16'6 846'4 ... ... 0.000418
0.000041 ... ... 0'1 0'0 0'1 15000 929'6 -16'6 946'4 ... ... 0.000401
0.000037 ... ... 0'1 0'0 0'1 16000 1029'6 -16'6 1046'4 ... ... 0.000388
0.000034 ... ... 0'1 0'0 0'1 17000 1129'6 -16'6 1146'4 ... ... 0.000377
0.000032 ... ... 0'1 0'0 0'1 18000 1229'6 -16'6 1246'4 ... ... 0.000368
0.00003 ... ... 0'1 0'0 0'1 19000 1329'6 -16'6 1346'4 ... ... 0.000361
0.000028 ... ... 0'1 0'0 0'1 20000 1429'6 -16'6 1446'4 ... ... 0.000355

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.