DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 430'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000564 ... ... 215'2 6'2 221'4 2200 0'1 0'0 0'1 ... ... 0.000091
0.000623 ... ... 205'2 6'2 211'4 2300 0'1 0'0 0'1 ... ... 0.000103
0.000687 ... ... 195'2 6'2 201'4 2400 0'1 0'0 0'1 ... ... 0.000116
0.000759 ... ... 185'2 6'2 191'4 2500 0'1 0'0 0'1 ... ... 0.000132
0.00084 ... ... 175'2 6'2 181'4 2600 0'1 0'0 0'1 ... ... 0.00015
0.00093 ... ... 165'2 6'2 171'4 2700 0'1 0'0 0'1 ... ... 0.000171
0.001032 ... ... 155'2 6'2 161'4 2800 0'1 0'0 0'1 ... ... 0.000196
0.001147 ... ... 145'2 6'2 151'4 2900 0'1 0'0 0'1 ... ... 0.000226
0.001279 ... ... 135'2 6'3 141'5 3000 0'1 0'0 0'1 ... ... 0.000263
0.00143 ... ... 125'3 6'2 131'5 3100 0'1 0'0 0'1 ... ... 0.000308
0.001605 ... ... 115'3 6'2 121'5 3200 0'1 0'0 0'1 ... ... 0.000364
0.001704 ... ... 116'5 0'0 116'5 3250 0'1 0'0 0'1 ... ... 0.000398
0.001811 ... ... 111'5 0'0 111'5 3300 0'1 0'0 0'1 ... ... 0.000436
0.001928 ... ... 106'5 0'0 106'5 3350 0'1 0'0 0'1 ... ... 0.000479
0.002055 ... ... 101'5 0'0 101'5 3400 0'1 0'0 0'1 ... ... 0.000529
0.002195 ... ... 96'5 0'0 96'5 3450 0'1 0'0 0'1 ... ... 0.000587
0.002348 ... ... 91'5 0'0 91'5 3500 0'1 0'0 0'1 ... ... 0.000654
0.002518 ... ... 86'5 0'0 86'5 3550 0'1 0'0 0'1 ... ... 0.000733
0.002706 ... ... 81'5 0'0 81'5 3600 0'1 0'0 0'1 0'1 0'1 0.000826
0.002916 ... ... 76'5 0'0 76'5 3650 0'1 0'0 0'1 ... ... 0.000938
0.003152 ... ... 71'5 0'0 71'5 3700 0'1 0'0 0'1 0'1 0'1 0.001075
0.003418 ... ... 66'5 0'0 66'5 3750 0'2 0'1 0'1 0'2 0'2 0.001756
0.003721 ... ... 61'5 0'0 61'5 3800 0'1 0'0 0'1 0'2 0'1 0.001456
0.004055 ... ... 56'6 0'0 56'6 3850 0'1 -0'1 0'2 0'2 0'1 0.001729
0.004454 ... ... 51'6 0'0 51'6 3900 0'2 0'0 0'2 0'2 0'1 0.002889
0.002822 35'3 35'0 46'6 -11'3 35'3 3950 0'2 0'0 0'2 0'4 0'2 0.003534
0.006119 42'0 30'7 41'7 -11'0 30'7 4000 0'2 -0'1 0'3 0'3 0'2 0.004439
0.005698 ... ... 39'7 0'0 39'7 4020 0'3 0'0 0'3 ... ... 0.005694
0.00583 ... ... 38'7 0'0 38'7 4030 0'3 0'0 0'3 ... ... 0.00599
0.005967 ... ... 37'7 0'0 37'7 4040 0'3 0'0 0'3 0'3 0'3 0.006311
0.00614 36'6 36'6 36'7 -0'1 36'6 4050 0'4 0'1 0'3 0'4 0'2 0.007266
0.006225 ... ... 36'0 0'0 36'0 4060 0'3 -0'1 0'4 0'3 0'3 0.007044
0.006378 ... ... 35'0 0'0 35'0 4070 0'4 0'0 0'4 ... ... 0.008112
0.006538 ... ... 34'0 0'0 34'0 4080 0'4 0'0 0'4 ... ... 0.008596
0.006704 ... ... 33'0 0'0 33'0 4090 0'4 0'0 0'4 ... ... 0.00913
0.011373 32'4 20'4 32'0 -10'0 22'0 4100 0'5 0'1 0'4 0'5 0'3 0.010222
0.007019 ... ... 31'1 0'0 31'1 4110 0'3 -0'2 0'5 0'3 0'3 0.009628
0.007208 ... ... 30'1 0'0 30'1 4120 0'3 -0'2 0'5 0'3 0'3 0.010333
0.007405 ... ... 29'1 0'0 29'1 4130 0'3 -0'2 0'5 0'3 0'3 0.011127
0.007612 ... ... 28'1 0'0 28'1 4140 0'4 -0'1 0'5 0'4 0'4 0.012855
0.014898 27'0 15'7 27'2 -10'0 17'2 4150 0'5 -0'1 0'6 1'0 0'4 0.014459
0.008005 ... ... 26'2 0'0 26'2 4160 0'5 -0'1 0'6 0'5 0'5 0.015666
0.008243 ... ... 25'2 0'0 25'2 4170 0'7 0'1 0'6 0'7 0'3 0.017576
0.008435 ... ... 24'3 0'0 24'3 4180 0'7 0'0 0'7 0'7 0'5 0.019123
0.008696 ... ... 23'3 0'0 23'3 4190 0'7 0'0 0'7 1'1 0'4 0.020918
0.022789 23'0 10'7 22'3 -11'4 10'7 4200 0'7 0'0 0'7 2'0 0'4 0.023025
0.009195 ... ... 21'4 0'0 21'4 4210 0'5 -0'3 1'0 0'6 0'5 0.025448
0.009429 ... ... 20'5 0'0 20'5 4220 0'5 -0'4 1'1 0'5 0'5 0.028716
0.009672 ... ... 19'6 0'0 19'6 4230 1'3 0'1 1'2 1'3 0'6 0.030102
0.009928 ... ... 18'7 0'0 18'7 4240 1'7 0'4 1'3 1'7 1'0 0.030817
0.027781 18'5 7'7 18'0 -9'6 8'2 4250 2'1 0'5 1'4 3'0 0'7 0.032763
0.010476 ... ... 17'1 0'0 17'1 4260 2'0 0'3 1'5 2'3 1'1 0.037913
0.03405 6'3 5'7 16'3 -10'1 6'2 4270 2'1 0'2 1'7 2'5 1'4 0.041947
0.032413 14'2 6'0 15'4 -9'4 6'0 4280 3'0 1'0 2'0 3'0 1'4 0.038314
0.037276 5'0 4'6 14'6 -9'7 4'7 4290 3'3 1'1 2'2 3'3 1'5 0.039615
0.0385 14'3 4'0 14'0 -9'6 4'2 4300 4'0 1'4 2'4 5'5 1'5 0.038501
0.032654 4'4 3'6 13'2 -8'6 4'4 4310 3'5 0'6 2'7 5'2 2'1 0.048977
0.03868 12'5 3'2 12'4 -9'2 3'2 4320 5'0 1'7 3'1 5'0 2'4 0.038668
0.037607 11'5 2'7 12'0 -9'1 2'7 4330 2'7 -0'5 3'4 5'4 2'5 0.08509
0.036548 10'7 2'4 11'2 -8'6 2'4 4340 4'0 0'2 3'6 4'0 2'7 0.064703
0.03546 10'5 2'0 10'5 -8'4 2'1 4350 7'3 3'2 4'1 8'7 2'7 0.031979
0.031869 9'7 2'1 10'0 -7'7 2'1 4360 6'4 2'0 4'4 7'5 3'4 0.041544
0.030169 8'2 1'7 9'3 -7'4 1'7 4370 7'2 2'3 4'7 8'1 3'6 0.036334
0.028501 8'2 1'5 8'6 -7'1 1'5 4380 8'2 3'0 5'2 8'2 4'0 0.031542
0.024754 7'7 2'0 8'2 -6'2 2'0 4390 9'0 3'2 5'6 9'0 4'3 0.025055
0.025227 7'5 1'0 7'6 -6'6 1'0 4400 10'4 4'2 6'2 12'4 4'7 0.025346
0.022742 7'1 1'0 7'2 -6'0 1'2 4410 6'3 -0'3 6'6 6'7 5'3 0
0.021138 6'4 0'7 6'5 -5'5 1'0 4420 12'3 5'2 7'1 12'3 6'1 0.020689
0.019517 5'7 1'0 6'1 -5'1 1'0 4430 12'3 4'6 7'5 12'3 6'6 0
0.017779 5'4 0'5 5'5 -4'7 0'6 4440 7'5 -0'4 8'1 7'5 7'5 0
0.016111 5'4 0'4 5'2 -4'5 0'5 4450 8'2 -0'4 8'6 8'2 8'2 0
0.014379 4'6 0'4 4'7 -4'3 0'4 4460 8'4 -0'7 9'3 8'4 8'4 0
0.014362 4'1 0'3 4'3 -3'5 0'6 4470 9'7 0'0 9'7 ... ... 0
0.013472 3'7 0'5 4'0 -3'2 0'6 4480 10'4 0'0 10'4 ... ... 0
0.011709 3'5 0'3 3'6 -3'2 0'4 4490 11'2 0'0 11'2 ... ... 0
0.0102 3'4 0'3 3'3 -3'0 0'3 4500 20'0 8'1 11'7 20'0 10'6 0.009143
0.011759 3'0 3'0 3'1 -0'1 3'0 4510 12'5 0'0 12'5 ... ... 0
0.009042 2'5 0'3 2'6 -2'3 0'3 4520 13'2 0'0 13'2 ... ... 0
0.011118 2'3 2'3 2'4 -0'1 2'3 4530 14'0 0'0 14'0 ... ... 0
0.010718 2'2 2'2 2'3 -0'1 2'2 4540 14'6 0'0 14'6 ... ... 0
0.007684 2'2 0'2 2'2 -1'7 0'3 4550 15'4 -0'1 15'5 15'4 15'4 0
0.009902 1'6 1'6 2'0 -0'2 1'6 4560 16'3 0'0 16'3 ... ... 0
0.006019 0'2 0'2 ... ... 0'2 4570 ... ... ... ... ... 0
0 ... ... ... ... ... 4580 ... ... ... ... ... 0
0 ... ... ... ... ... 4590 ... ... ... ... ... 0
0.006078 1'3 0'1 1'3 -1'0 0'3 4600 28'4 8'5 19'7 30'0 18'6 0
0 ... ... ... ... ... 4610 ... ... ... ... ... 0
0.004791 0'2 0'2 ... ... 0'2 4620 ... ... ... ... ... 0
0.004596 0'2 0'2 ... ... 0'2 4630 ... ... ... ... ... 0
0.004245 0'7 0'2 0'7 -0'5 0'2 4650 24'3 0'0 24'3 ... ... 0
0.002565 0'6 0'1 0'5 -0'4 0'1 4700 40'0 10'7 29'1 40'0 40'0 0.003713
0.004321 0'5 0'4 0'4 0'1 0'5 4750 43'7 9'7 34'0 43'7 43'7 0
0.001867 0'4 0'1 0'3 -0'2 0'1 4800 38'7 0'0 38'7 ... ... 0
0.001631 0'4 0'1 0'3 -0'2 0'1 4850 43'7 0'0 43'7 ... ... 0
0.001442 0'3 0'1 0'3 -0'2 0'1 4900 48'7 0'0 48'7 ... ... 0
0.002211 0'3 0'3 0'2 0'1 0'3 4950 53'6 0'0 53'6 ... ... 0
0.00116 0'3 0'1 0'2 -0'1 0'1 5000 58'2 -0'4 58'6 59'0 57'6 0
0.001052 ... ... 0'1 0'0 0'1 5050 63'5 0'0 63'5 ... ... 0
0.000961 ... ... 0'1 0'0 0'1 5100 68'5 0'0 68'5 ... ... 0
0.000883 ... ... 0'1 0'0 0'1 5150 73'5 0'0 73'5 ... ... 0
0.001184 0'2 0'2 0'1 0'1 0'2 5200 78'5 0'0 78'5 ... ... 0
0.000756 ... ... 0'1 0'0 0'1 5250 83'5 0'0 83'5 ... ... 0
0.000705 0'1 0'1 0'1 0'0 0'1 5300 88'5 0'0 88'5 ... ... 0
0.000659 0'1 0'1 0'1 0'0 0'1 5350 93'5 0'0 93'5 ... ... 0
0.000618 ... ... 0'1 0'0 0'1 5400 98'5 0'0 98'5 ... ... 0
0.000549 ... ... 0'1 0'0 0'1 5500 108'5 0'0 108'5 ... ... 0
0.000492 ... ... 0'1 0'0 0'1 5600 118'5 0'0 118'5 ... ... 0
0.000445 ... ... 0'1 0'0 0'1 5700 128'5 0'0 128'5 ... ... 0
0.000406 ... ... 0'1 0'0 0'1 5800 138'5 0'0 138'5 ... ... 0
0.000373 ... ... 0'1 0'0 0'1 5900 148'4 0'0 148'4 ... ... 0
0.000344 ... ... 0'1 0'0 0'1 6000 158'4 0'0 158'4 ... ... 0
0.000319 ... ... 0'1 0'0 0'1 6100 168'4 0'0 168'4 ... ... 0
0.000298 ... ... 0'1 0'0 0'1 6200 178'4 0'0 178'4 ... ... 0
0.000279 ... ... 0'1 0'0 0'1 6300 188'4 -6'2 194'6 ... ... 0
0.000262 ... ... 0'1 0'0 0'1 6400 198'4 -6'2 204'6 ... ... 0
0.000247 ... ... 0'1 0'0 0'1 6500 208'4 -6'2 214'6 ... ... 0
0.000233 ... ... 0'1 0'0 0'1 6600 218'4 -6'2 224'6 ... ... 0
0.000221 ... ... 0'1 0'0 0'1 6700 228'4 -6'2 234'6 ... ... 0
0.00021 ... ... 0'1 0'0 0'1 6800 238'4 -6'2 244'6 ... ... 0
0.0002 ... ... 0'1 0'0 0'1 6900 248'4 -6'2 254'6 ... ... 0
0.000191 ... ... 0'1 0'0 0'1 7000 258'4 -6'2 264'6 ... ... 0
0.000183 ... ... 0'1 0'0 0'1 7100 268'4 -6'2 274'6 ... ... 0
0.000175 ... ... 0'1 0'0 0'1 7200 278'4 -6'2 284'6 ... ... 0
0.000168 ... ... 0'1 0'0 0'1 7300 288'4 -6'2 294'6 ... ... 0
0.000162 ... ... 0'1 0'0 0'1 7400 298'4 -6'2 304'6 ... ... 0
0.000156 ... ... 0'1 0'0 0'1 7500 308'4 -6'2 314'6 ... ... 0
0.00015 ... ... 0'1 0'0 0'1 7600 318'4 -6'2 324'6 ... ... 0
0.000145 ... ... 0'1 0'0 0'1 7700 328'4 -6'2 334'6 ... ... 0
0.00014 ... ... 0'1 0'0 0'1 7800 338'4 -6'2 344'6 ... ... 0
0.000136 ... ... 0'1 0'0 0'1 7900 348'4 -6'2 354'6 ... ... 0
0.000132 ... ... 0'1 0'0 0'1 8000 358'4 -6'2 364'6 ... ... 0
0.000124 ... ... 0'1 0'0 0'1 8200 378'4 -6'2 384'6 ... ... 0
0.000117 ... ... 0'1 0'0 0'1 8400 398'4 -6'2 404'6 ... ... 0
0.000114 ... ... 0'1 0'0 0'1 8500 408'4 -6'2 414'6 ... ... 0
0.000111 ... ... 0'1 0'0 0'1 8600 418'4 -6'2 424'6 ... ... 0
0.000108 ... ... 0'1 0'0 0'1 8700 428'4 -6'2 434'6 ... ... 0
0.000101 ... ... 0'1 0'0 0'1 9000 458'4 -6'2 464'6 ... ... 0
0.00009 ... ... 0'1 0'0 0'1 9500 508'4 -6'2 514'6 ... ... 0
0.000082 ... ... 0'1 0'0 0'1 10000 558'4 -6'2 564'6 ... ... 0
0.00007 ... ... 0'1 0'0 0'1 11000 658'4 -6'2 664'6 ... ... 0
0.000061 ... ... 0'1 0'0 0'1 12000 758'4 -6'2 764'6 ... ... 0

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.