DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 562'4
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000225 ... ... 295'4 7'0 302'4 2600 0'1 0'0 0'1 ... ... 0.000046
0.000242 ... ... 285'4 7'0 292'4 2700 0'1 0'0 0'1 ... ... 0.00005
0.000259 ... ... 275'4 7'0 282'4 2800 0'1 0'0 0'1 ... ... 0.000055
0.000278 ... ... 265'4 7'0 272'4 2900 0'1 0'0 0'1 ... ... 0.00006
0.000298 ... ... 255'4 7'0 262'4 3000 0'1 0'0 0'1 ... ... 0.000066
0.00032 ... ... 245'4 7'0 252'4 3100 0'1 0'0 0'1 ... ... 0.000072
0.000343 ... ... 235'4 7'0 242'4 3200 0'1 0'0 0'1 ... ... 0.00008
0.000369 ... ... 225'4 7'0 232'4 3300 0'1 0'0 0'1 ... ... 0.000088
0.000397 ... ... 215'4 7'0 222'4 3400 0'1 0'0 0'1 ... ... 0.000097
0.000427 ... ... 205'4 7'0 212'4 3500 0'1 0'0 0'1 ... ... 0.000107
0.000461 ... ... 195'4 7'0 202'4 3600 0'1 0'0 0'1 ... ... 0.000119
0.000498 ... ... 185'4 7'0 192'4 3700 0'1 0'0 0'1 ... ... 0.000133
0.000539 ... ... 175'4 7'0 182'4 3800 0'1 0'0 0'1 ... ... 0.000148
0.000585 ... ... 165'4 7'0 172'4 3900 0'1 0'0 0'1 ... ... 0.000166
0.000637 ... ... 155'4 7'0 162'4 4000 0'2 0'1 0'1 ... ... 0.00028
0.000665 ... ... 150'4 7'0 157'4 4050 0'2 0'0 0'2 ... ... 0.000298
0.000695 ... ... 145'4 7'0 152'4 4100 0'2 0'0 0'2 ... ... 0.000317
0.000727 ... ... 140'4 7'0 147'4 4150 0'2 0'0 0'2 ... ... 0.000338
0.000761 ... ... 135'4 7'0 142'4 4200 0'3 0'1 0'2 0'2 0'2 0.000447
0.000798 ... ... 130'4 7'0 137'4 4250 0'3 0'1 0'2 ... ... 0.000477
0.000838 ... ... 125'4 7'0 132'4 4300 0'3 0'0 0'3 ... ... 0.00051
0.000919 ... ... 120'5 7'0 127'5 4350 0'4 0'0 0'4 ... ... 0.00063
0.000969 ... ... 115'5 7'0 122'5 4400 0'4 -0'1 0'5 ... ... 0.000675
0.001065 ... ... 110'6 7'0 117'6 4450 0'5 -0'1 0'6 ... ... 0.000805
0.001129 ... ... 105'7 6'7 112'6 4500 0'6 -0'1 0'7 ... ... 0.000937
0.001243 ... ... 101'1 6'6 107'7 4550 0'7 -0'2 1'1 ... ... 0.001077
0.001409 ... ... 96'3 6'6 103'1 4600 1'1 -0'2 1'3 ... ... 0.001279
0.001584 ... ... 91'5 6'6 98'3 4650 1'3 -0'2 1'5 ... ... 0.001483
0.00177 ... ... 87'0 6'5 93'5 4700 1'5 -0'3 2'0 ... ... 0.001692
0.001999 ... ... 82'4 6'4 89'0 4750 2'0 -0'3 2'3 ... ... 0.001944
0.002258 ... ... 78'0 6'4 84'4 4800 2'4 -0'4 3'0 ... ... 0.002224
0.002537 ... ... 73'6 6'3 80'1 4850 3'0 -0'5 3'5 ... ... 0.002503
0.002818 ... ... 69'4 6'2 75'6 4900 3'6 -0'5 4'3 4'6 4'6 0.00281
0.00311 ... ... 65'2 6'2 71'4 4950 4'4 -0'6 5'2 ... ... 0.003108
0.003406 ... ... 61'2 6'2 67'4 5000 5'3 -0'6 6'1 ... ... 0.003407
0.003697 ... ... 57'3 6'1 63'4 5050 6'3 -0'7 7'2 ... ... 0.003702
0.003972 ... ... 53'6 6'0 59'6 5100 7'5 -0'7 8'4 9'5 9'5 0.003977
0.004229 ... ... 50'2 5'7 56'1 5150 8'7 -1'1 10'0 ... ... 0.004245
0.004468 ... ... 46'7 5'6 52'5 5200 10'3 -1'2 11'5 ... ... 0.004481
0.004686 ... ... 43'6 5'4 49'2 5250 12'0 -1'4 13'4 ... ... 0.004695
0.004863 ... ... 40'6 5'3 46'1 5300 13'6 -1'6 15'4 ... ... 0.004887
0.005036 ... ... 38'0 5'0 43'0 5350 15'6 -1'7 17'5 ... ... 0.005033
0.005163 31'7 31'7 35'3 4'6 40'1 5400 17'7 -2'1 20'0 22'1 21'4 0.005153
0.005243 ... ... 32'7 4'5 37'4 5450 20'1 -2'3 22'4 ... ... 0.005247
0.00532 ... ... 30'4 4'3 34'7 5500 22'4 -2'5 25'1 23'4 23'4 0.005316
0.005349 ... ... 28'2 4'2 32'4 5550 25'0 -2'7 27'7 ... ... 0.005361
0.005355 24'6 23'6 26'2 4'0 30'2 5600 27'6 -3'0 30'6 ... ... 0.005359
0.005337 ... ... 24'2 3'7 28'1 5650 30'5 -3'1 33'6 ... ... 0.005333
0.005298 20'6 20'2 22'4 3'5 26'1 5700 33'5 -3'2 36'7 ... ... 0.005286
0.005238 ... ... 20'7 3'3 24'2 5750 36'5 -3'4 40'1 ... ... 0.005241
0.005158 ... ... 19'2 3'2 22'4 5800 39'7 -3'6 43'5 ... ... 0.005154
0.00506 ... ... 17'7 3'0 20'7 5850 43'2 -3'7 47'1 ... ... 0.00505
0.004946 ... ... 16'4 2'7 19'3 5900 46'6 -4'0 50'6 ... ... 0.00493
0.004817 ... ... 15'2 2'6 18'0 5950 50'2 -4'2 54'4 ... ... 0.004814
0.004676 ... ... 14'1 2'5 16'6 6000 54'0 -4'3 58'3 ... ... 0.004667
0.004539 ... ... 13'1 2'3 15'4 6050 57'6 -4'4 62'2 ... ... 0.004526
0.004391 ... ... 12'1 2'2 14'3 6100 61'5 -4'5 66'2 ... ... 0.004375
0.004234 ... ... 11'2 2'1 13'3 6150 65'4 -4'7 70'3 ... ... 0.004228
0.004083 ... ... 10'4 1'7 12'3 6200 69'4 -5'1 74'5 ... ... 0.004073
0.003925 ... ... 9'6 1'6 11'4 6250 73'5 -5'2 78'7 ... ... 0.003914
0.003764 11'0 11'0 9'1 1'5 10'6 6300 77'6 -5'3 83'1 ... ... 0.003759
0.003608 ... ... 8'4 1'4 10'0 6350 82'0 -5'4 87'4 ... ... 0.003603
0.003452 ... ... 7'7 1'4 9'3 6400 86'3 -5'4 91'7 ... ... 0.003447
0.003302 ... ... 7'3 1'3 8'6 6450 90'6 -5'5 96'3 ... ... 0.003298
0.003157 7'6 7'6 7'0 1'1 8'1 6500 95'1 -5'6 100'7 ... ... 0.003154
0.003015 6'7 6'7 6'4 1'1 7'5 6550 99'4 -5'7 105'3 ... ... 0.003014
0.002877 ... ... 6'1 1'0 7'1 6600 104'0 -6'0 110'0 ... ... 0.002879
0.002746 ... ... 5'6 1'0 6'6 6650 108'5 -5'7 114'4 ... ... 0.002751
0.002621 ... ... 5'3 1'0 6'3 6700 113'1 -6'0 119'1 ... ... 0.002625
0.0025 ... ... 5'1 0'7 6'0 6750 117'6 -6'1 123'7 ... ... 0.002508
0.002384 4'3 4'3 4'6 0'7 5'5 6800 122'3 -6'1 128'4 ... ... 0.002395
0.00227 ... ... 4'4 0'6 5'2 6850 127'0 -6'2 133'2 ... ... 0.002287
0.002168 ... ... 4'2 0'6 5'0 6900 131'6 -6'2 138'0 ... ... 0.002189
0.001965 3'5 3'5 3'6 0'5 4'3 7000 141'1 -6'3 147'4 ... ... 0.001999
0.001796 ... ... 3'3 0'5 4'0 7100 150'5 -6'3 157'0 ... ... 0.001831
0.00164 ... ... 3'0 0'5 3'5 7200 160'2 -6'3 166'5 ... ... 0.001688
0.001494 ... ... 2'6 0'4 3'2 7300 169'7 -6'4 176'3 ... ... 0.001557
0.001355 ... ... 2'4 0'3 2'7 7400 179'4 -6'4 186'0 ... ... 0.001436
0.001242 ... ... 2'2 0'3 2'5 7500 189'2 -6'4 195'6 ... ... 0.001337
0.001135 ... ... 2'0 0'3 2'3 7600 199'0 -6'4 205'4 ... ... 0.001247
0.001033 ... ... 1'6 0'3 2'1 7700 208'6 -6'5 215'3 ... ... 0.001165
0.000959 ... ... 1'5 0'3 2'0 7800 218'4 -6'5 225'1 ... ... 0.001088
0.000865 ... ... 1'4 0'2 1'6 7900 228'3 -6'5 235'0 ... ... 0.001032
0.0008 ... ... 1'3 0'2 1'5 8000 238'1 -6'6 244'7 ... ... 0.000965
0.000738 ... ... 1'2 0'2 1'4 8100 248'0 -6'6 254'6 ... ... 0.000919
0.00068 ... ... 1'1 0'2 1'3 8200 257'7 -6'7 264'6 ... ... 0.000876
0.000624 ... ... 1'0 0'2 1'2 8300 267'6 -6'7 274'5 ... ... 0.000837
0.00057 ... ... 0'7 0'2 1'1 8400 277'6 -6'7 284'5 ... ... 0.000815
0.000517 ... ... 0'7 0'1 1'0 8500 287'5 -6'7 294'4 ... ... 0.000781
0.000498 ... ... 0'6 0'2 1'0 8600 297'5 -6'7 304'4 ... ... 0.000763
0.000448 ... ... 0'6 0'1 0'7 8700 307'4 -7'0 314'4 ... ... 0.000733
0.000399 ... ... 0'5 0'1 0'6 8800 317'4 -7'0 324'4 ... ... 0.000719
0.000386 ... ... 0'5 0'1 0'6 8900 327'4 -7'0 334'4 ... ... 0.000705
0.000373 ... ... 0'5 0'1 0'6 9000 337'4 -7'0 344'4 ... ... 0.000692
0.000327 ... ... 0'4 0'1 0'5 9100 347'4 -7'0 354'4 ... ... 0.00068
0.000317 ... ... 0'4 0'1 0'5 9200 357'4 -7'0 364'4 ... ... 0.000668
0.000307 ... ... 0'4 0'1 0'5 9300 367'4 -7'0 374'4 ... ... 0.000657
0.000298 ... ... 0'4 0'1 0'5 9400 377'4 -7'0 384'4 ... ... 0.000647
0.000255 ... ... 0'4 0'0 0'4 9500 387'4 -7'0 394'4 ... ... 0.000637
0.000248 ... ... 0'4 0'0 0'4 9600 397'4 -7'0 404'4 ... ... 0.000628
0.000241 ... ... 0'4 0'0 0'4 9700 407'4 -7'0 414'4 ... ... 0.000619
0.000235 ... ... 0'3 0'1 0'4 9800 417'4 -7'0 424'4 ... ... 0.000611
0.000228 ... ... 0'3 0'1 0'4 9900 427'4 -7'0 434'4 ... ... 0.000603
0.000117 ... ... 0'1 0'1 0'2 11000 537'4 -7'0 544'4 ... ... 0.000534

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.