DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000324 ... ... 133'5 12'6 146'3 4000 0'1 0'0 0'1 ... ... 0.000229
0.000343 ... ... 128'5 12'6 141'3 4050 0'1 0'0 0'1 ... ... 0.000245
0.000364 ... ... 123'5 12'6 136'3 4100 0'1 0'0 0'1 ... ... 0.000263
0.000387 ... ... 118'5 12'6 131'3 4150 0'1 0'0 0'1 ... ... 0.000282
0.000412 ... ... 113'5 12'6 126'3 4200 0'1 0'0 0'1 ... ... 0.000304
0.000439 ... ... 108'5 12'6 121'3 4250 0'1 0'0 0'1 ... ... 0.000327
0.00047 ... ... 103'5 12'6 116'3 4300 0'1 0'0 0'1 ... ... 0.000354
0.000504 ... ... 98'5 12'6 111'3 4350 0'1 0'0 0'1 ... ... 0.000384
0.000542 ... ... 93'5 12'6 106'3 4400 0'1 0'0 0'1 ... ... 0.000417
0.000585 ... ... 88'5 12'6 101'3 4450 0'1 0'0 0'1 ... ... 0.000455
0.000633 ... ... 83'5 12'6 96'3 4500 0'1 0'0 0'1 ... ... 0.000498
0.000687 ... ... 78'5 12'6 91'3 4550 0'1 0'0 0'1 ... ... 0.000548
0.00075 ... ... 73'5 12'6 86'3 4600 0'1 0'0 0'1 ... ... 0.000604
0.000822 ... ... 68'5 12'6 81'3 4650 0'1 0'0 0'1 ... ... 0.00067
0.000906 ... ... 63'5 12'6 76'3 4700 0'1 0'0 0'1 ... ... 0.000748
0.001005 ... ... 58'5 12'6 71'3 4750 0'1 0'0 0'1 ... ... 0.000839
0.001122 ... ... 53'5 12'6 66'3 4800 0'1 0'0 0'1 ... ... 0.000949
0.001263 ... ... 48'4 12'7 61'3 4850 0'1 0'0 0'1 ... ... 0.001082
0.001435 ... ... 43'5 12'6 56'3 4900 0'1 -0'1 0'2 ... ... 0.001245
0.001649 ... ... 38'6 12'5 51'3 4950 0'1 -0'1 0'2 0'1 0'1 0.00145
0.001921 ... ... 33'7 12'4 46'3 5000 0'1 -0'2 0'3 ... ... 0.001711
0.002275 ... ... 29'1 12'2 41'3 5050 0'2 -0'3 0'5 ... ... 0.002844
0.003327 ... ... ... ... 38'4 5080 0'2 ... ... ... ... 0.003187
0.003596 ... ... 24'4 12'0 36'4 5100 0'2 -0'6 1'0 ... ... 0.003454
0.003902 ... ... 22'6 11'6 34'4 5120 0'3 -0'7 1'2 ... ... 0.004402
0.004897 ... ... 21'0 11'5 32'5 5140 0'3 -1'1 1'4 ... ... 0.004797
0.005116 ... ... 20'1 11'4 31'5 5150 0'3 -1'2 1'5 0'3 0'3 0.005015
0.005845 ... ... 19'2 11'4 30'6 5160 0'4 -1'2 1'6 ... ... 0.005772
0.006407 ... ... 17'5 11'1 28'6 5180 0'5 -1'4 2'1 ... ... 0.006743
0.00779 ... ... 16'1 10'7 27'0 5200 0'6 -1'7 2'5 1'0 0'6 0.007749
0.008851 ... ... 14'5 10'4 25'1 5220 0'7 -2'2 3'1 1'2 1'2 0.008821
0.010149 ... ... 13'2 10'1 23'3 5240 1'1 -2'5 3'6 3'0 1'1 0.010134
0.010794 ... ... 12'5 9'7 22'4 5250 1'2 -2'7 4'1 1'7 0'7 0.010784
0.011447 ... ... 12'0 9'5 21'5 5260 1'3 -3'1 4'4 ... ... 0.011442
0.012797 ... ... 10'6 9'1 19'7 5280 1'5 -3'5 5'2 ... ... 0.012798
0.014161 ... ... 9'5 8'5 18'2 5300 2'0 -4'1 6'1 5'3 1'4 0.014168
0.015546 ... ... 8'4 8'1 16'5 5320 2'3 -4'5 7'0 ... ... 0.015558
0.016806 ... ... 7'4 7'5 15'1 5340 2'7 -5'1 8'0 6'2 2'4 0.01682
0.01744 15'7 15'2 7'0 7'3 14'3 5350 3'1 -5'3 8'4 4'3 2'7 0.017454
0.018085 ... ... 6'5 7'0 13'5 5360 3'3 -5'6 9'1 ... ... 0.018099
0.01914 10'0 10'0 5'7 6'3 12'2 5380 4'0 -6'3 10'3 8'3 3'7 0.019153
0.019902 13'0 6'2 5'1 5'7 11'0 5400 4'6 -6'7 11'5 7'3 3'5 0.019913
0.020664 ... ... 4'4 5'2 9'6 5420 5'5 -7'2 12'7 7'2 5'4 0.020339
0.020751 4'7 4'7 3'7 4'7 8'6 5440 6'4 -7'7 14'3 8'3 5'2 0.020755
0.02079 10'0 4'1 3'5 4'5 8'2 5450 7'0 -8'1 15'1 10'5 6'4 0.020793
0.020829 9'2 4'4 3'3 4'3 7'6 5460 7'4 -8'3 15'7 6'5 6'0 0.02083
0.020908 8'3 7'5 2'7 3'7 6'6 5480 8'4 -8'7 17'3 8'5 7'6 0.020904
0.020642 7'7 2'5 2'4 3'3 5'7 5500 9'5 -9'3 19'0 10'0 8'4 0.020635
0.020051 5'3 2'3 2'1 3'0 5'1 5520 10'7 -9'6 20'5 ... ... 0.020041
0.019173 5'2 1'7 1'7 2'5 4'4 5540 12'2 -10'1 22'3 ... ... 0.019161
0.018879 5'5 2'0 1'6 2'3 4'1 5550 12'7 -10'3 23'2 ... ... 0.018866
0.018319 5'0 3'1 1'5 2'2 3'7 5560 13'5 -10'4 24'1 ... ... 0.018306
0.017241 4'2 3'4 1'3 2'0 3'3 5580 15'1 -10'6 25'7 ... ... 0.017227
0.016187 4'0 1'3 1'1 1'6 2'7 5600 16'5 -11'0 27'5 ... ... 0.016174
0.014995 1'5 1'5 1'0 1'4 2'4 5620 18'2 -11'2 29'4 ... ... 0.014984
0.013839 2'7 1'5 0'7 1'2 2'1 5640 19'7 -11'4 31'3 ... ... 0.013831
0.013238 2'3 2'0 0'7 1'1 2'0 5650 20'6 -11'4 32'2 ... ... 0.013233
0.012658 ... ... 0'6 1'1 1'7 5660 21'5 -11'5 33'2 ... ... 0.012655
0.011543 2'0 1'2 0'6 0'7 1'5 5680 23'3 -11'6 35'1 ... ... 0.011545
0.010463 1'7 1'6 0'5 0'6 1'3 5700 25'1 -12'0 37'1 ... ... 0.010473
0.009513 ... ... 0'4 0'6 1'2 5720 26'7 -12'1 39'0 25'2 25'2 0.009405
0.008474 1'4 0'4 0'4 0'4 1'0 5740 28'6 -12'2 41'0 ... ... 0.008503
0.008141 1'3 1'3 0'4 0'4 1'0 5750 29'6 -12'1 41'7 ... ... 0.008171
0.007622 ... ... 0'3 0'4 0'7 5760 30'5 -12'2 42'7 ... ... 0.00766
0.006809 0'3 0'3 0'3 0'3 0'6 5780 32'4 -12'3 44'7 ... ... 0.006859
0.006327 1'0 0'6 0'3 0'3 0'6 5800 34'3 -12'3 46'6 ... ... 0.006081
0.005603 0'3 0'3 0'2 0'3 0'5 5820 36'3 -12'3 48'6 ... ... 0.005669
0.004872 0'7 0'6 0'2 0'2 0'4 5840 38'2 -12'4 50'6 ... ... 0.004957
0.004712 0'5 0'4 0'2 0'2 0'4 5850 39'2 -12'4 51'6 ... ... 0.004798
0.004561 ... ... 0'2 0'2 0'4 5860 40'2 -12'4 52'6 ... ... 0.004647
0.003849 ... ... 0'2 0'1 0'3 5880 42'1 -12'5 54'6 ... ... 0.003962
0.003618 0'3 0'3 0'2 0'1 0'3 5900 44'1 -12'4 56'5 ... ... 0.003731
0.003411 ... ... 0'1 0'2 0'3 5920 46'1 -12'4 58'5 ... ... 0.003523
0.003223 0'4 0'4 0'1 0'2 0'3 5940 48'0 -12'5 60'5 ... ... 0.002864
0.002633 0'4 0'4 0'1 0'1 0'2 5950 49'0 -12'5 61'5 ... ... 0.002788
0.00256 ... ... 0'1 0'1 0'2 5960 50'0 -12'5 62'5 ... ... 0.002715
0.002426 ... ... 0'1 0'1 0'2 5980 52'0 -12'5 64'5 ... ... 0.002579
0.002303 0'3 0'2 0'1 0'1 0'2 6000 54'0 -12'5 66'5 ... ... 0.002455
0.00219 ... ... 0'1 0'1 0'2 6020 56'0 -12'5 68'5 ... ... 0.002341
0.002087 0'2 0'2 0'1 0'1 0'2 6040 57'7 -12'6 70'5 ... ... 0.001706
0.002038 0'2 0'2 0'1 0'1 0'2 6050 58'7 -12'6 71'5 ... ... 0.001668
0.001991 0'2 0'2 0'1 0'1 0'2 6060 59'7 -12'6 72'5 ... ... 0.001633
0.001339 0'1 0'1 0'1 0'0 0'1 6080 61'7 -12'6 74'5 ... ... 0.001565
0.001279 ... ... 0'1 0'0 0'1 6100 63'7 -12'6 76'5 ... ... 0.001503
0.001224 ... ... 0'1 0'0 0'1 6120 65'7 -12'6 78'5 ... ... 0.001445
0.001148 0'2 0'1 0'1 0'0 0'1 6150 68'7 -12'6 81'5 ... ... 0.001366
0.001038 ... ... 0'1 0'0 0'1 6200 73'7 -12'6 86'5 ... ... 0.001251
0.000946 ... ... 0'1 0'0 0'1 6250 78'7 -12'6 91'5 ... ... 0.001153
0.000866 ... ... 0'1 0'0 0'1 6300 83'7 -12'6 96'5 ... ... 0.001068
0.000798 ... ... 0'1 0'0 0'1 6350 88'7 -12'6 101'5 ... ... 0.000996
0.000738 ... ... 0'1 0'0 0'1 6400 93'7 -12'6 106'5 ... ... 0.000932
0.000686 ... ... 0'1 0'0 0'1 6450 98'7 -12'6 111'5 ... ... 0.000876
0.000639 ... ... 0'1 0'0 0'1 6500 103'7 -12'6 116'5 ... ... 0.000826
0.000598 ... ... 0'1 0'0 0'1 6550 108'7 -12'6 121'5 ... ... 0.000781
0.000562 ... ... 0'1 0'0 0'1 6600 113'7 -12'6 126'5 ... ... 0.000742
0.000529 ... ... 0'1 0'0 0'1 6650 118'7 -12'6 131'5 ... ... 0.000706
0.000499 ... ... 0'1 0'0 0'1 6700 123'7 -12'5 136'4 ... ... 0.000673
0.000472 ... ... 0'1 0'0 0'1 6750 128'7 -12'5 141'4 ... ... 0.000644
0.000448 ... ... 0'1 0'0 0'1 6800 133'7 -12'5 146'4 ... ... 0.000617
0.000426 ... ... 0'1 0'0 0'1 6850 138'7 -12'5 151'4 ... ... 0.000592
0.000405 ... ... 0'1 0'0 0'1 6900 143'7 -12'5 156'4 ... ... 0.00057
0.000387 ... ... 0'1 0'0 0'1 6950 148'7 -12'5 161'4 ... ... 0.000549
0.00037 ... ... 0'1 0'0 0'1 7000 153'6 -12'6 166'4 ... ... 0.000338
0.000354 ... ... 0'1 0'0 0'1 7050 158'6 -12'6 171'4 ... ... 0.00033
0.000252 ... ... 0'1 0'0 0'1 7500 203'6 -12'6 216'4 ... ... 0.000274
0.000237 ... ... 0'1 0'0 0'1 7600 213'6 -12'6 226'4 ... ... 0.000265
0.000223 ... ... 0'1 0'0 0'1 7700 223'6 -12'6 236'4 ... ... 0.000256
0.00021 ... ... 0'1 0'0 0'1 7800 233'6 -12'6 246'4 ... ... 0.000249
0.000199 ... ... 0'1 0'0 0'1 7900 243'6 -12'6 256'4 ... ... 0.000242
0.000189 ... ... 0'1 0'0 0'1 8000 253'6 -12'6 266'4 ... ... 0.000235
0.00015 ... ... 0'1 0'0 0'1 8500 303'6 -12'6 316'4 ... ... 0.000209
0.000124 ... ... 0'1 0'0 0'1 9000 353'6 -12'6 366'4 ... ... 0.000191
0.000092 ... ... 0'1 0'0 0'1 10000 453'6 -12'6 466'4 ... ... 0.000167

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.