DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'2
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
0.000157 ... ... 305'2 19'0 324'2 8100 0'1 0'0 0'1 ... ... 0.000062
0.000164 ... ... 295'2 19'0 314'2 8200 0'1 0'0 0'1 ... ... 0.000066
0.000171 ... ... 285'2 19'0 304'2 8300 0'1 0'0 0'1 ... ... 0.00007
0.000179 ... ... 275'2 19'0 294'2 8400 0'1 0'0 0'1 ... ... 0.000075
0.000188 ... ... 265'2 19'0 284'2 8500 0'1 0'0 0'1 ... ... 0.00008
0.000197 ... ... 255'2 19'0 274'2 8600 0'1 0'0 0'1 ... ... 0.000086
0.000207 ... ... 245'2 19'0 264'2 8700 0'1 0'0 0'1 ... ... 0.000092
0.000217 ... ... 235'2 19'0 254'2 8800 0'1 0'0 0'1 ... ... 0.000099
0.000228 ... ... 225'2 19'0 244'2 8900 0'1 0'0 0'1 ... ... 0.000107
0.000241 ... ... 215'2 19'0 234'2 9000 0'1 0'0 0'1 ... ... 0.000116
0.000254 ... ... 205'2 19'0 224'2 9100 0'1 0'0 0'1 ... ... 0.000126
0.000269 ... ... 195'2 19'0 214'2 9200 0'1 0'0 0'1 0'1 0'1 0.000137
0.000285 ... ... 185'2 19'0 204'2 9300 0'1 0'0 0'1 0'1 0'1 0.00015
0.000303 193'5 193'5 175'2 19'0 194'2 9400 0'1 0'0 0'1 ... ... 0.000164
0.000323 183'7 183'0 165'2 19'0 184'2 9500 0'2 0'0 0'2 ... ... 0.000271
0.00041 ... ... 155'3 19'0 174'3 9600 0'2 0'0 0'2 ... ... 0.000299
0.000443 ... ... 145'3 19'0 164'3 9700 0'2 0'0 0'2 0'2 0'2 0.000331
0.000481 ... ... 135'3 19'0 154'3 9800 0'2 0'0 0'2 ... ... 0.000369
0.000525 ... ... 125'3 19'0 144'3 9900 0'3 0'0 0'3 0'2 0'2 0.000513
0.000666 133'0 133'0 115'4 19'0 134'4 10000 0'3 0'0 0'3 0'3 0'3 0.000577
0.000724 ... ... 107'4 19'0 126'4 10080 0'4 0'1 0'3 ... ... 0.000735
0.000825 ... ... 105'4 19'1 124'5 10100 0'4 0'1 0'3 0'3 0'3 0.000754
0.000844 ... ... 103'4 19'1 122'5 10120 0'4 0'1 0'3 0'4 0'4 0.000774
0.000864 ... ... 101'4 19'1 120'5 10140 0'4 0'1 0'3 0'4 0'4 0.000795
0.000884 ... ... 99'5 19'0 118'5 10160 0'4 0'0 0'4 ... ... 0.000816
0.000906 ... ... 97'5 19'0 116'5 10180 0'4 0'0 0'4 ... ... 0.000838
0.000928 ... ... 95'5 19'0 114'5 10200 0'4 0'0 0'4 0'5 0'4 0.000862
0.001036 ... ... 93'5 19'1 112'6 10220 0'5 0'1 0'4 ... ... 0.000981
0.001063 ... ... 91'5 19'1 110'6 10240 0'5 0'1 0'4 ... ... 0.001009
0.001091 ... ... 89'6 19'0 108'6 10260 0'5 0'0 0'5 0'4 0'4 0.001038
0.00112 ... ... 87'6 19'0 106'6 10280 0'5 0'0 0'5 0'4 0'4 0.001068
0.00115 103'0 103'0 85'6 19'0 104'6 10300 0'5 0'0 0'5 0'6 0'4 0.0011
0.001266 ... ... 83'7 19'0 102'7 10320 0'6 0'0 0'6 ... ... 0.001224
0.001302 ... ... 81'7 19'0 100'7 10340 0'6 0'0 0'6 ... ... 0.001261
0.001339 ... ... 80'0 18'7 98'7 10360 0'6 -0'1 0'7 ... ... 0.0013
0.001378 ... ... 78'0 18'7 96'7 10380 0'6 -0'1 0'7 1'0 1'0 0.00134
0.001502 94'6 80'4 76'0 19'0 95'0 10400 0'7 0'0 0'7 1'0 0'5 0.00147
0.001547 ... ... 74'1 18'7 93'0 10420 0'7 -0'1 1'0 ... ... 0.001517
0.001595 ... ... 72'2 18'6 91'0 10440 0'7 -0'2 1'1 ... ... 0.001567
0.001724 ... ... 70'2 18'7 89'1 10460 1'0 -0'1 1'1 1'0 1'0 0.001701
0.00178 ... ... 68'3 18'6 87'1 10480 1'0 -0'2 1'2 1'1 1'0 0.001758
0.001838 85'1 70'2 66'4 18'5 85'1 10500 1'0 -0'2 1'2 1'5 1'0 0.001818
0.001976 ... ... 64'4 18'6 83'2 10520 1'1 -0'2 1'3 1'2 1'0 0.00196
0.002043 ... ... 62'5 18'5 81'2 10540 1'1 -0'3 1'4 1'2 1'2 0.002029
0.002185 ... ... 60'6 18'5 79'3 10560 1'2 -0'3 1'5 ... ... 0.002174
0.002263 ... ... 58'7 18'4 77'3 10580 1'2 -0'4 1'6 1'3 1'3 0.002253
0.002411 68'0 58'0 57'0 18'4 75'4 10600 1'3 -0'4 1'7 2'1 1'3 0.002405
0.002562 ... ... 55'2 18'3 73'5 10620 1'3 -0'5 2'0 2'1 1'4 0.002496
0.002658 ... ... 53'3 18'2 71'5 10640 1'4 -0'6 2'2 2'2 1'7 0.002655
0.002817 ... ... 51'5 18'1 69'6 10660 1'5 -0'6 2'3 2'4 1'6 0.002816
0.00298 ... ... 49'6 18'1 67'7 10680 1'6 -0'7 2'5 2'5 1'7 0.002981
0.003147 ... ... 48'0 18'0 66'0 10700 1'7 -1'0 2'7 2'5 1'6 0.003149
0.003319 ... ... 46'2 17'7 64'1 10720 2'0 -1'1 3'1 2'6 2'0 0.003322
0.003496 ... ... 44'4 17'6 62'2 10740 2'1 -1'2 3'3 3'0 2'1 0.0035
0.00368 ... ... 42'7 17'4 60'3 10760 2'2 -1'3 3'5 2'5 2'3 0.003685
0.003871 ... ... 41'1 17'3 58'4 10780 2'3 -1'5 4'0 2'5 2'3 0.003876
0.004096 57'4 42'0 39'4 17'2 56'6 10800 2'4 -1'6 4'2 4'2 2'4 0.004075
0.004301 ... ... 37'7 17'0 54'7 10820 2'6 -1'7 4'5 3'4 3'0 0.004305
0.004532 ... ... 36'2 16'7 53'1 10840 3'0 -2'0 5'0 3'6 3'2 0.004535
0.004765 ... ... 34'5 16'6 51'3 10860 3'1 -2'3 5'4 4'4 3'6 0.004758
0.005002 ... ... 33'1 16'4 49'5 10880 3'3 -2'4 5'7 4'5 4'2 0.004999
0.005244 44'3 32'0 31'5 16'2 47'7 10900 3'5 -2'6 6'3 7'1 3'5 0.005244
0.005494 ... ... 30'1 16'0 46'1 10920 3'7 -3'1 7'0 7'3 4'2 0.005496
0.005751 ... ... 28'6 15'5 44'3 10940 4'2 -3'2 7'4 8'0 4'1 0.005747
0.006003 ... ... 27'3 15'3 42'6 10960 4'4 -3'5 8'1 7'0 4'3 0.006012
0.006257 ... ... 26'0 15'1 41'1 10980 4'7 -3'7 8'6 9'0 4'6 0.006268
0.006515 39'4 25'0 24'5 14'7 39'4 11000 5'2 -4'2 9'4 10'1 5'1 0.006527
0.006777 ... ... 23'3 14'4 37'7 11020 5'5 -4'4 10'1 8'7 5'4 0.006791
0.007047 33'0 33'0 22'1 14'1 36'2 11040 6'1 -4'7 11'0 9'1 5'7 0.007029
0.007287 27'2 26'6 21'0 13'6 34'6 11060 6'4 -5'2 11'6 10'3 8'2 0.007303
0.007529 ... ... 19'7 13'3 33'2 11080 7'0 -5'5 12'5 11'6 8'0 0.007546
0.007775 28'5 21'6 18'6 13'0 31'6 11100 7'4 -6'0 13'4 13'6 7'4 0.007791
0.008026 27'2 26'5 17'6 12'4 30'2 11120 8'1 -6'3 14'4 12'2 8'2 0.007993
0.00823 ... ... 16'6 12'1 28'7 11140 8'5 -6'7 15'4 11'4 9'2 0.008246
0.008435 20'7 18'1 15'6 11'6 27'4 11160 9'2 -7'2 16'4 ... ... 0.008451
0.008644 26'0 16'3 14'6 11'3 26'1 11180 9'7 -7'5 17'4 ... ... 0.008658
0.008794 25'0 14'2 13'7 11'0 24'7 11200 10'5 -8'0 18'5 17'0 10'5 0.008807
0.008945 23'2 13'6 13'1 10'4 23'5 11220 11'3 -8'3 19'6 15'2 11'7 0.008956
0.009097 19'6 13'1 12'2 10'1 22'3 11240 12'1 -8'7 21'0 18'6 12'4 0.009107
0.009183 18'4 12'4 11'4 9'6 21'2 11260 13'0 -9'2 22'2 ... ... 0.009192
0.00927 17'7 11'6 10'6 9'3 20'1 11280 13'7 -9'5 23'4 15'7 15'7 0.009276
0.009357 19'5 10'7 10'1 8'7 19'0 11300 14'6 -10'1 24'7 23'7 15'0 0.009361
0.009374 15'4 10'1 9'4 8'4 18'0 11320 15'6 -10'4 26'2 19'5 15'7 0.009377
0.009462 13'4 12'7 8'7 8'0 16'7 11340 16'5 -11'0 27'5 16'5 16'5 0.009462
0.00948 15'5 10'2 8'3 7'4 15'7 11360 17'5 -11'3 29'0 ... ... 0.009478
0.009427 9'2 8'4 7'6 7'2 15'0 11380 18'6 -11'6 30'4 19'4 19'4 0.009423
0.009444 14'4 8'0 7'2 6'6 14'0 11400 19'6 -12'2 32'0 27'2 20'5 0.009438
0.009391 8'0 8'0 6'6 6'3 13'1 11420 20'7 -12'5 33'4 ... ... 0.009383
0.00927 11'4 6'7 6'3 6'0 12'3 11440 22'1 -12'7 35'0 ... ... 0.00926
0.00915 10'1 6'2 5'7 5'6 11'5 11460 23'3 -13'2 36'5 ... ... 0.009138
0.008967 9'4 9'3 5'4 5'4 11'0 11480 24'5 -13'4 38'1 ... ... 0.009017
0.008849 10'6 5'0 5'1 5'1 10'2 11500 26'0 -13'6 39'6 ... ... 0.008835
0.008671 8'6 7'7 4'6 4'7 9'5 11520 27'3 -14'0 41'3 ... ... 0.008656
0.00844 8'6 8'6 4'3 4'6 9'1 11540 28'6 -14'3 43'1 ... ... 0.008479
0.008267 ... ... 4'1 4'3 8'4 11560 30'2 -14'4 44'6 ... ... 0.008251
0.008046 7'1 7'0 3'7 4'1 8'0 11580 31'5 -14'7 46'4 ... ... 0.008076
0.007828 7'7 3'7 3'5 3'7 7'4 11600 33'1 -15'1 48'2 ... ... 0.007855
0.007612 5'6 3'6 3'3 3'5 7'0 11620 34'6 -15'2 50'0 ... ... 0.007596
0.007398 6'7 3'4 ... ... 6'4 11640 36'2 ... ... 45'4 39'3 0.007382
0.00715 6'3 3'2 ... ... 6'1 11660 37'6 ... ... ... ... 0.007167
0.006908 6'0 2'7 ... ... 5'6 11680 39'3 ... ... ... ... 0.006922
0.006671 5'5 2'6 2'5 2'6 5'3 11700 41'0 -16'2 57'2 ... ... 0.006682
0.005491 4'0 2'1 1'7 1'7 3'6 11800 49'4 -17'0 66'4 ... ... 0.005491
0.004406 3'0 1'5 1'4 1'2 2'6 11900 58'3 -17'6 76'1 ... ... 0.004402
0.003482 2'1 1'1 1'2 0'6 2'0 12000 67'5 -18'2 85'7 ... ... 0.003481
0.002743 ... ... 1'0 0'4 1'4 12100 77'1 -18'4 95'5 ... ... 0.002751
0.002226 1'0 1'0 0'7 0'3 1'2 12200 86'7 -18'5 105'4 ... ... 0.002246
0.001789 0'7 0'7 0'6 0'2 1'0 12300 96'5 -18'6 115'3 ... ... 0.001824
0.001402 ... ... 0'6 0'0 0'6 12400 106'3 -18'7 125'2 ... ... 0.001456
0.001148 0'6 0'6 0'5 0'0 0'5 12500 116'2 -18'7 135'1 ... ... 0.001218
0.001026 ... ... 0'4 0'1 0'5 12600 126'1 -19'0 145'1 ... ... 0.001014
0.000832 0'4 0'4 0'4 0'0 0'4 12700 136'1 -18'7 155'0 ... ... 0.000926
0.000754 ... ... 0'3 0'1 0'4 12800 146'0 -19'0 165'0 ... ... 0.00077
0.000594 0'4 0'4 0'3 0'0 0'3 12900 156'0 -18'7 174'7 ... ... 0.000715
0.000545 ... ... 0'3 0'0 0'3 13000 166'0 -18'7 184'7 ... ... 0.000668
0.000502 0'3 0'3 0'2 0'1 0'3 13100 175'7 -19'0 194'7 ... ... 0.000554
0.000465 ... ... 0'2 0'1 0'3 13200 185'7 -18'7 204'6 ... ... 0.000524
0.000432 ... ... 0'2 0'1 0'3 13300 195'7 -18'7 214'6 ... ... 0.000497
0.000321 0'2 0'2 0'2 0'0 0'2 13400 205'7 -18'7 224'6 ... ... 0.000474

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.