DairyVisor Data

Markets - Grains

Underlying Price: 11.5950
Expiration Date: 05/24/24

Quick Links:
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000223 ... ... 3.3800 -0.1850 3.1950 8400 0.0013 0 0.0013 ... ... 0.000064
0.000233 ... ... 3.2800 -0.1850 3.0950 8500 0.0013 0 0.0013 ... ... 0.000068
0.000243 ... ... 3.1800 -0.1850 2.9950 8600 0.0013 0 0.0013 ... ... 0.000073
0.000255 ... ... 3.0800 -0.1850 2.8950 8700 0.0013 0 0.0013 ... ... 0.000078
0.000267 ... ... 2.9800 -0.1850 2.7950 8800 0.0013 0 0.0013 ... ... 0.000083
0.00028 ... ... 2.8800 -0.1850 2.6950 8900 0.0013 0 0.0013 ... ... 0.000089
0.000294 ... ... 2.7800 -0.1850 2.5950 9000 0.0013 0 0.0013 ... ... 0.000096
0.000309 ... ... 2.6800 -0.1850 2.4950 9100 0.0013 0 0.0013 ... ... 0.000104
0.000325 ... ... 2.5800 -0.1850 2.3950 9200 0.0013 0 0.0013 ... ... 0.000112
0.000343 ... ... 2.4800 -0.1850 2.2950 9300 0.0013 0 0.0013 ... ... 0.000121
0.000362 ... ... 2.3800 -0.1850 2.1950 9400 0.0013 0 0.0013 ... ... 0.000132
0.000384 ... ... 2.2800 -0.1850 2.0950 9500 0.0013 0 0.0013 ... ... 0.000143
0.000407 ... ... 2.1800 -0.1850 1.9950 9600 0.0013 0 0.0013 ... ... 0.000157
0.000433 ... ... 2.0800 -0.1850 1.8950 9700 0.0013 0 0.0013 ... ... 0.000172
0.000462 ... ... 1.9800 -0.1850 1.7950 9800 0.0013 0 0.0013 ... ... 0.00019
0.000494 ... ... 1.8800 -0.1850 1.6950 9900 0.0013 0 0.0013 ... ... 0.00021
0.00053 ... ... 1.7800 -0.1850 1.5950 10000 0.0013 0 0.0013 ... ... 0.000234
0.000571 ... ... 1.6800 -0.1850 1.4950 10100 0.0013 0 0.0013 ... ... 0.000262
0.000618 ... ... 1.5800 -0.1850 1.3950 10200 0.0013 0 0.0013 ... ... 0.000295
0.000672 ... ... 1.4800 -0.1850 1.2950 10300 0.0025 0.0013 0.0013 ... ... 0.000496
0.000834 ... ... 1.3800 -0.1838 1.1963 10400 0.0025 0.0013 0.0013 ... ... 0.000567
0.000927 ... ... 1.2800 -0.1838 1.0963 10500 0.0038 0.0013 0.0025 ... ... 0.000804
0.001158 ... ... 1.1813 -0.1838 0.9975 10600 0.0050 0.0025 0.0025 ... ... 0.001071
0.001542 ... ... 1.0813 -0.1813 0.9000 10700 0.0063 0.0025 0.0038 ... ... 0.001388
0.001994 ... ... 0.9838 -0.1813 0.8025 10800 0.0088 0.0038 0.0050 ... ... 0.001885
0.002626 ... ... 0.8850 -0.1788 0.7063 10900 0.0138 0.0063 0.0075 ... ... 0.002631
0.003541 ... ... 0.7888 -0.1750 0.6138 11000 0.0200 0.0100 0.0100 0.0225 0.0200 0.003515
0.004615 ... ... 0.6938 -0.1700 0.5238 11100 0.0300 0.0150 0.0150 0.0350 0.0325 0.00461
0.00581 ... ... 0.6013 -0.1613 0.4400 11200 0.0463 0.0238 0.0225 0.0225 0.0225 0.005811
0.006992 ... ... 0.5125 -0.1513 0.3613 11300 0.0675 0.0338 0.0338 0.0750 0.0713 0.006986
0.007959 ... ... 0.4288 -0.1375 0.2913 11400 0.0975 0.0475 0.0500 0.0800 0.0550 0.007937
0.008577 ... ... 0.3513 -0.1213 0.2300 11500 0.1350 0.0625 0.0725 0.1338 0.0750 0.008592
0.008844 ... ... 0.2825 -0.1063 0.1763 11600 0.1813 0.0788 0.1025 0.1975 0.1450 0.008843
0.008623 ... ... 0.2213 -0.0888 0.1325 11700 0.2363 0.0938 0.1425 ... ... 0.008664
0.008054 0.1575 0.0888 0.1700 -0.0738 0.0963 11800 0.3013 0.1113 0.1900 ... ... 0.008026
0.007144 0.0950 0.0950 0.1263 -0.0575 0.0688 11900 0.3738 0.1275 0.2463 ... ... 0.007115
0.006058 0.0575 0.0450 0.0925 -0.0438 0.0488 12000 0.4525 0.1413 0.3113 ... ... 0.006056
0.004963 0.0363 0.0325 0.0663 -0.0313 0.0350 12100 0.5388 0.1525 0.3863 ... ... 0.004966
0.003971 ... ... 0.0475 -0.0225 0.0250 12200 0.6275 0.1613 0.4663 ... ... 0.003962
0.003106 ... ... 0.0350 -0.0175 0.0175 12300 0.7213 0.1688 0.5525 ... ... 0.003155
0.002403 0.0213 0.0200 0.0250 -0.0125 0.0125 12400 0.8163 0.1725 0.6438 ... ... 0.002491
0.001919 0.0175 0.0113 0.0188 -0.0088 0.0100 12500 0.9125 0.1763 0.7363 ... ... 0.001963
0.001496 ... ... 0.0138 -0.0063 0.0075 12600 1.0100 0.1788 0.8313 ... ... 0.001573
0.001218 ... ... 0.0100 -0.0038 0.0063 12700 1.1088 0.1800 0.9288 ... ... 0.001325
0.000977 ... ... 0.0088 -0.0038 0.0050 12800 1.2075 0.1813 1.0263 ... ... 0.001117
0.000759 ... ... 0.0063 -0.0025 0.0038 12900 1.3075 0.1838 1.1238 ... ... 0.001026
0.000685 ... ... 0.0050 -0.0013 0.0038 13000 1.4063 0.1838 1.2225 ... ... 0.000872
0.000622 ... ... 0.0038 0 0.0038 13100 1.5063 0.1850 1.3213 ... ... 0.000815
0.000456 ... ... 0.0025 0 0.0025 13200 1.6063 0.1850 1.4213 ... ... 0.000766
0.000418 ... ... 0.0025 0 0.0025 13300 1.7050 0.1850 1.5200 ... ... 0.000659
0.000386 ... ... 0.0025 0 0.0025 13400 1.8050 0.1850 1.6200 ... ... 0.000627
0.000237 ... ... 0.0013 0 0.0013 13500 1.9050 0.1850 1.7200 ... ... 0.000599
0.00022 ... ... 0.0013 0 0.0013 13600 2.0050 0.1850 1.8200 ... ... 0.000573
0.000205 ... ... 0.0013 0 0.0013 13700 2.1050 0.1850 1.9200 ... ... 0.00055
0.000192 ... ... 0.0013 0 0.0013 13800 2.2050 0.1850 2.0200 ... ... 0.000529
0.00018 ... ... 0.0013 0 0.0013 13900 2.3050 0.1850 2.1200 ... ... 0.00051
0.000169 ... ... 0.0013 0 0.0013 14000 2.4050 0.1850 2.2200 ... ... 0.000492
0.000159 ... ... 0.0013 0 0.0013 14100 2.5050 0.1850 2.3200 ... ... 0.000476
0.00015 ... ... 0.0013 0 0.0013 14200 2.6050 0.1850 2.4200 ... ... 0.000461
0.000142 ... ... 0.0013 0 0.0013 14300 2.7050 0.1850 2.5200 ... ... 0.000447
0.000135 ... ... 0.0013 0 0.0013 14400 2.8050 0.1850 2.6200 ... ... 0.000434
0.000129 ... ... 0.0013 0 0.0013 14500 2.9050 0.1850 2.7200 ... ... 0.000422
0.000123 ... ... 0.0013 0 0.0013 14600 3.0050 0.1850 2.8200 ... ... 0.000411
0.000117 ... ... 0.0013 0 0.0013 14700 3.1050 0.1850 2.9200 ... ... 0.000401
0.000112 ... ... 0.0013 0 0.0013 14800 3.2050 0.1850 3.0200 ... ... 0.000391
0.000107 ... ... 0.0013 0 0.0013 14900 3.3050 0.1850 3.1200 ... ... 0.000382
0.000103 ... ... 0.0013 0 0.0013 15000 3.4050 0.1850 3.2200 ... ... 0.000373
0.000099 ... ... 0.0013 0 0.0013 15100 3.5050 0.1850 3.3200 ... ... 0.000365
0.000095 ... ... 0.0013 0 0.0013 15200 3.6050 0.1850 3.4200 ... ... 0.000357
0.000091 ... ... 0.0013 0 0.0013 15300 3.7050 0.1850 3.5200 ... ... 0.00035
0.000088 ... ... 0.0013 0 0.0013 15400 3.8050 0.1850 3.6200 ... ... 0.000343
0.000085 ... ... 0.0013 0 0.0013 15500 3.9050 0.1850 3.7200 ... ... 0.000336
0.000082 ... ... 0.0013 0 0.0013 15600 4.0050 0.1850 3.8200 ... ... 0.00033
0.000079 ... ... 0.0013 0 0.0013 15700 4.1050 0.1850 3.9200 ... ... 0.000324
0.000077 ... ... 0.0013 0 0.0013 15800 4.2050 0.1850 4.0200 ... ... 0.000319
0.000074 ... ... 0.0013 0 0.0013 15900 4.3050 0.1850 4.1200 ... ... 0.000313
0.000072 ... ... 0.0013 0 0.0013 16000 4.4050 0.1850 4.2200 ... ... 0.000308
0.00007 ... ... 0.0013 0 0.0013 16100 4.5050 0.1850 4.3200 ... ... 0.000303
0.000068 ... ... 0.0013 0 0.0013 16200 4.6050 0.1850 4.4200 ... ... 0.000298
0.000066 ... ... 0.0013 0 0.0013 16300 4.7050 0.1850 4.5200 ... ... 0.000294
0.000064 ... ... 0.0013 0 0.0013 16400 4.8050 0.1850 4.6200 ... ... 0.00029
0.000062 ... ... 0.0013 0 0.0013 16500 4.9050 0.1850 4.7200 ... ... 0.000286
0.00006 ... ... 0.0013 0 0.0013 16600 5.0050 0.1850 4.8200 ... ... 0.000282
0.000059 ... ... 0.0013 0 0.0013 16700 5.1050 0.1850 4.9200 ... ... 0.000278
0.000057 ... ... 0.0013 0 0.0013 16800 5.2050 0.1850 5.0200 ... ... 0.000274

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.