DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 625'0
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000315 ... ... 317'0 8'0 325'0 3000 0'1 0'0 0'1 ... ... 0.000042
0.000337 ... ... 307'0 8'0 315'0 3100 0'1 0'0 0'1 ... ... 0.000045
0.000359 ... ... 297'0 8'0 305'0 3200 0'1 0'0 0'1 ... ... 0.000049
0.000383 ... ... 287'0 8'0 295'0 3300 0'1 0'0 0'1 ... ... 0.000053
0.000409 ... ... 277'0 8'0 285'0 3400 0'1 0'0 0'1 ... ... 0.000058
0.000437 ... ... 267'0 8'0 275'0 3500 0'1 0'0 0'1 ... ... 0.000063
0.000466 ... ... 257'0 8'0 265'0 3600 0'1 0'0 0'1 ... ... 0.000069
0.000499 ... ... 247'0 8'0 255'0 3700 0'2 0'0 0'2 ... ... 0.000115
0.000533 ... ... 237'0 8'0 245'0 3800 0'3 0'0 0'3 ... ... 0.000158
0.000571 ... ... 227'0 8'0 235'0 3900 0'4 -0'1 0'5 ... ... 0.000201
0.000612 ... ... 217'0 8'0 225'0 4000 0'6 -0'1 0'7 ... ... 0.000271
0.000656 ... ... 207'0 8'0 215'0 4100 1'0 -0'2 1'2 ... ... 0.00034
0.000705 ... ... 197'0 8'0 205'0 4200 1'3 -0'2 1'5 ... ... 0.000428
0.000759 ... ... 187'1 7'7 195'0 4300 2'0 -0'2 2'2 ... ... 0.000544
0.000825 ... ... 177'4 7'6 185'2 4400 2'5 -0'3 3'0 ... ... 0.000656
0.000903 ... ... 168'2 7'4 175'6 4500 3'4 -0'3 3'7 ... ... 0.000785
0.000998 ... ... 159'1 7'4 166'5 4600 4'4 -0'4 5'0 ... ... 0.000918
0.001106 ... ... 150'4 7'2 157'6 4700 5'6 -0'5 6'3 ... ... 0.001059
0.001224 ... ... 142'1 7'0 149'1 4800 7'1 -0'7 8'0 ... ... 0.001201
0.00135 ... ... 134'0 6'7 140'7 4900 8'7 -1'0 9'7 ... ... 0.001345
0.001415 ... ... 130'1 6'6 136'7 4950 9'7 -1'0 10'7 ... ... 0.001417
0.00148 ... ... 126'2 6'6 133'0 5000 10'7 -1'1 12'0 ... ... 0.001487
0.001544 ... ... 122'5 6'5 129'2 5050 12'0 -1'2 13'2 ... ... 0.001556
0.001608 ... ... 118'7 6'5 125'4 5100 13'1 -1'3 14'4 ... ... 0.001624
0.001672 ... ... 115'3 6'3 121'6 5150 14'3 -1'4 15'7 ... ... 0.00169
0.001732 ... ... 111'7 6'3 118'2 5200 15'6 -1'4 17'2 ... ... 0.001753
0.001792 ... ... 108'4 6'2 114'6 5250 17'1 -1'5 18'6 ... ... 0.001815
0.001852 ... ... 105'1 6'1 111'2 5300 18'5 -1'6 20'3 ... ... 0.001873
0.001905 ... ... 102'0 6'0 108'0 5350 20'2 -1'6 22'0 ... ... 0.001927
0.001961 ... ... 98'6 5'7 104'5 5400 21'7 -1'7 23'6 ... ... 0.001981
0.00201 ... ... 95'6 5'6 101'4 5450 23'5 -2'0 25'5 ... ... 0.002029
0.002059 ... ... 92'6 5'5 98'3 5500 25'3 -2'1 27'4 ... ... 0.002078
0.002103 ... ... 89'6 5'5 95'3 5550 27'2 -2'2 29'4 ... ... 0.002121
0.002147 ... ... 87'0 5'3 92'3 5600 29'1 -2'3 31'4 ... ... 0.002164
0.002186 ... ... 84'1 5'3 89'4 5650 31'1 -2'4 33'5 ... ... 0.002202
0.00222 ... ... 81'4 5'2 86'6 5700 33'2 -2'4 35'6 ... ... 0.002235
0.002254 ... ... 78'7 5'1 84'0 5750 35'3 -2'5 38'0 ... ... 0.002268
0.002288 ... ... 76'2 5'0 81'2 5800 37'4 -2'6 40'2 ... ... 0.0023
0.002312 ... ... 73'6 5'0 78'6 5850 39'6 -2'7 42'5 ... ... 0.002327
0.002341 ... ... 71'3 4'6 76'1 5900 42'1 -3'0 45'1 ... ... 0.002349
0.002359 ... ... 69'0 4'6 73'6 5950 44'4 -3'1 47'5 ... ... 0.002371
0.002383 ... ... 66'5 4'5 71'2 6000 47'0 -3'1 50'1 ... ... 0.002387
0.002396 ... ... 64'4 4'4 69'0 6050 49'4 -3'2 52'6 ... ... 0.002404
0.002409 ... ... 62'2 4'4 66'6 6100 52'1 -3'3 55'4 ... ... 0.002415
0.002422 ... ... 60'2 4'2 64'4 6150 54'6 -3'4 58'2 ... ... 0.002426
0.00243 ... ... 58'1 4'2 62'3 6200 57'4 -3'5 61'1 ... ... 0.002432
0.002437 ... ... 56'2 4'0 60'2 6250 60'2 -3'6 64'0 ... ... 0.002437
0.00244 ... ... 54'2 4'0 58'2 6300 63'1 -3'7 67'0 ... ... 0.002438
0.002438 ... ... 52'4 3'7 56'3 6350 66'1 -3'7 70'0 ... ... 0.002434
0.002435 ... ... 50'5 3'7 54'4 6400 69'1 -3'7 73'0 ... ... 0.00243
0.002433 ... ... 49'0 3'5 52'5 6450 72'1 -4'1 76'2 ... ... 0.002425
0.002426 ... ... 47'2 3'5 50'7 6500 75'2 -4'1 79'3 ... ... 0.002417
0.002414 ... ... 45'6 3'4 49'2 6550 78'3 -4'2 82'5 ... ... 0.002408
0.002402 ... ... 44'1 3'4 47'5 6600 81'5 -4'3 86'0 ... ... 0.002395
0.002391 ... ... 42'5 3'3 46'0 6650 84'7 -4'4 89'3 ... ... 0.002381
0.002375 ... ... 41'2 3'2 44'4 6700 88'2 -4'4 92'6 ... ... 0.002364
0.002359 ... ... 39'7 3'1 43'0 6750 91'5 -4'5 96'2 ... ... 0.002347
0.002339 ... ... 38'4 3'1 41'5 6800 95'1 -4'5 99'6 ... ... 0.002325
0.002319 ... ... 37'2 3'0 40'2 6850 98'5 -4'6 103'3 ... ... 0.002305
0.0023 ... ... 36'0 2'7 38'7 6900 102'1 -4'7 107'0 ... ... 0.002284
0.002277 ... ... 34'6 2'7 37'5 6950 105'6 -5'0 110'6 ... ... 0.00226
0.00225 ... ... 33'5 2'7 36'4 7000 109'4 -5'0 114'4 ... ... 0.002232
0.002227 ... ... 32'4 2'6 35'2 7050 113'1 -5'1 118'2 ... ... 0.002209
0.002201 ... ... 31'4 2'5 34'1 7100 116'7 -5'2 122'1 ... ... 0.002182
0.002172 ... ... 30'4 2'5 33'1 7150 120'6 -5'2 126'0 ... ... 0.002152
0.002147 ... ... 29'4 2'4 32'0 7200 124'4 -5'3 129'7 ... ... 0.002127
0.002119 ... ... 28'5 2'3 31'0 7250 128'3 -5'3 133'6 ... ... 0.002098
0.002088 ... ... 27'5 2'4 30'1 7300 132'3 -5'3 137'6 ... ... 0.002067
0.00206 ... ... 26'7 2'2 29'1 7350 136'2 -5'5 141'7 ... ... 0.002039
0.00203 ... ... 26'0 2'2 28'2 7400 140'2 -5'5 145'7 ... ... 0.00201
0.001972 ... ... 24'3 2'1 26'4 7500 148'3 -5'6 154'1 ... ... 0.001949
0.00191 ... ... 23'0 2'0 25'0 7600 156'5 -5'6 162'3 ... ... 0.001888
0.001851 ... ... 21'5 1'7 23'4 7700 164'7 -6'0 170'7 ... ... 0.00183
0.001791 ... ... 20'2 1'7 22'1 7800 173'3 -6'0 179'3 ... ... 0.00177
0.001731 ... ... 19'1 1'6 20'7 7900 181'7 -6'1 188'0 ... ... 0.001713
0.001673 ... ... 18'0 1'5 19'5 8000 190'4 -6'2 196'6 ... ... 0.001657
0.001615 ... ... 16'7 1'5 18'4 8100 199'1 -6'3 205'4 ... ... 0.001603
0.001559 ... ... 15'7 1'4 17'3 8200 207'7 -6'4 214'3 ... ... 0.00155
0.001503 ... ... 15'0 1'3 16'3 8300 216'6 -6'4 223'2 ... ... 0.001498
0.001449 ... ... 14'1 1'2 15'3 8400 225'5 -6'5 232'2 ... ... 0.001449
0.001397 ... ... 13'2 1'3 14'5 8500 234'6 -6'5 241'3 ... ... 0.001401
0.001345 ... ... 12'5 1'1 13'6 8600 243'6 -6'7 250'5 ... ... 0.001356
0.001296 ... ... 12'0 1'1 13'1 8700 253'0 -6'7 259'7 ... ... 0.001313
0.001249 ... ... 11'3 1'1 12'4 8800 262'2 -6'7 269'1 ... ... 0.001272
0.001203 ... ... 10'7 1'0 11'7 8900 271'5 -7'0 278'5 ... ... 0.001234
0.00116 ... ... 10'3 1'0 11'3 9000 281'0 -7'0 288'0 ... ... 0.001198
0.001118 ... ... 10'0 0'7 10'7 9100 290'4 -7'0 297'4 ... ... 0.001164
0.00108 ... ... 9'4 1'0 10'4 9200 299'7 -7'1 307'0 ... ... 0.001131
0.001041 ... ... 9'1 0'7 10'0 9300 309'3 -7'2 316'5 ... ... 0.001101
0.001003 ... ... 8'5 0'7 9'4 9400 318'7 -7'2 326'1 ... ... 0.001072
0.000965 ... ... 8'2 0'6 9'0 9500 328'3 -7'3 335'6 ... ... 0.001045
0.000931 ... ... 7'7 0'6 8'5 9600 337'7 -7'3 345'2 ... ... 0.001019
0.000895 ... ... 7'3 0'6 8'1 9700 347'4 -7'3 354'7 ... ... 0.000996
0.000863 ... ... 7'0 0'6 7'6 9800 357'1 -7'4 364'5 ... ... 0.000973
0.000831 ... ... 6'5 0'6 7'3 9900 366'6 -7'4 374'2 ... ... 0.000952
0.0008 ... ... 6'3 0'5 7'0 10000 376'3 -7'5 384'0 ... ... 0.000932

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.