DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1126'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000041 ... ... 625'0 0'0 625'0 5000 0'1 0'0 0'1 ... ... 0.000013
0.000043 ... ... 605'0 0'0 605'0 5200 0'1 0'0 0'1 ... ... 0.000015
0.000044 ... ... 585'0 0'0 585'0 5400 0'1 0'0 0'1 ... ... 0.000016
0.000046 ... ... 565'0 0'0 565'0 5600 0'1 0'0 0'1 ... ... 0.000017
0.000047 ... ... 545'0 0'0 545'0 5800 0'1 0'0 0'1 ... ... 0.000019
0.000047 ... ... 525'0 0'0 525'0 6000 0'1 0'0 0'1 ... ... 0.000021
0.000047 ... ... 505'0 0'0 505'0 6200 0'1 0'0 0'1 ... ... 0.000023
0.000046 ... ... 485'0 0'0 485'0 6400 0'1 0'0 0'1 ... ... 0.000025
0.000044 ... ... 465'0 0'0 465'0 6600 0'1 0'0 0'1 ... ... 0.000028
0.000041 ... ... 445'0 0'0 445'0 6800 0'1 0'0 0'1 ... ... 0.000031
0.000035 ... ... 425'0 0'0 425'0 7000 0'1 0'0 0'1 ... ... 0.000034
0.000024 ... ... 405'0 0'0 405'0 7200 0'1 0'0 0'1 ... ... 0.000038
0 ... ... 385'0 0'0 385'0 7400 0'1 0'0 0'1 ... ... 0.000043
0 ... ... 365'0 0'0 365'0 7600 0'1 0'0 0'1 ... ... 0.000048
0 ... ... 345'0 0'0 345'0 7800 0'1 0'0 0'1 ... ... 0.000054
0 ... ... 325'0 0'0 325'0 8000 0'1 0'0 0'1 ... ... 0.000061
0 ... ... 315'0 0'0 315'0 8100 0'1 0'0 0'1 ... ... 0.000065
0 ... ... 305'0 0'0 305'0 8200 0'1 0'0 0'1 ... ... 0.000069
0 ... ... 295'0 0'0 295'0 8300 0'1 0'0 0'1 ... ... 0.000074
0 ... ... 285'0 0'0 285'0 8400 0'1 0'0 0'1 ... ... 0.000079
0 ... ... 275'0 0'0 275'0 8500 0'1 0'0 0'1 ... ... 0.000084
0 ... ... 265'0 0'0 265'0 8600 0'1 0'0 0'1 ... ... 0.000091
0 ... ... 255'0 0'0 255'0 8700 0'1 0'0 0'1 ... ... 0.000098
0 ... ... 245'0 0'0 245'0 8800 0'1 0'0 0'1 ... ... 0.000105
0 ... ... 235'0 0'0 235'0 8900 0'1 0'0 0'1 ... ... 0.000114
0 ... ... 225'0 0'0 225'0 9000 0'1 0'0 0'1 ... ... 0.000123
0 ... ... 215'0 0'0 215'0 9100 0'1 0'0 0'1 ... ... 0.000134
0 ... ... 205'0 0'0 205'0 9200 0'1 0'0 0'1 ... ... 0.000147
0 ... ... 195'0 0'0 195'0 9300 0'2 0'0 0'2 ... ... 0.000242
0 ... ... 185'0 0'0 185'0 9400 0'2 0'0 0'2 0'2 0'2 0.000265
0 ... ... 175'0 0'0 175'0 9500 0'2 0'0 0'2 ... ... 0.000292
0 ... ... 165'1 0'0 165'1 9600 0'3 0'0 0'3 ... ... 0.000403
0 ... ... 155'1 0'0 155'1 9700 0'3 0'0 0'3 ... ... 0.000448
0 ... ... 145'1 0'0 145'1 9800 0'3 0'0 0'3 ... ... 0.0005
0 ... ... 135'2 0'0 135'2 9900 0'4 0'0 0'4 ... ... 0.000649
0 ... ... 125'3 0'0 125'3 10000 0'6 0'0 0'6 ... ... 0.000884
0 ... ... 115'5 0'0 115'5 10100 1'0 0'0 1'0 ... ... 0.001131
0.000394 ... ... 106'0 0'0 106'0 10200 1'2 0'0 1'2 ... ... 0.001405
0.001184 ... ... 96'4 0'0 96'4 10300 1'6 0'0 1'6 ... ... 0.001804
0.001845 ... ... 87'1 0'0 87'1 10400 2'3 0'0 2'3 ... ... 0.002265
0.002625 ... ... 78'2 0'0 78'2 10500 3'3 0'0 3'3 ... ... 0.00282
0.003355 ... ... 69'5 0'0 69'5 10600 4'6 0'0 4'6 ... ... 0.003417
0 ... ... ... ... ... 10680 ... ... ... ... ... 0
0.004067 ... ... 61'2 0'0 61'2 10700 6'4 0'0 6'4 ... ... 0.004019
0 ... ... ... ... ... 10720 ... ... ... ... ... 0
0 ... ... ... ... ... 10740 ... ... ... ... ... 0
0 ... ... ... ... ... 10760 ... ... ... ... ... 0
0 ... ... ... ... ... 10780 ... ... ... ... ... 0
0.004752 ... ... 53'3 0'0 53'3 10800 8'2 -0'2 8'4 8'2 8'2 0.004645
0 ... ... ... ... ... 10820 ... ... ... ... ... 0
0 ... ... ... ... ... 10840 ... ... ... ... ... 0
0 ... ... ... ... ... 10860 ... ... ... ... ... 0
0 ... ... ... ... ... 10880 ... ... ... ... ... 0
0.005347 ... ... 46'1 0'0 46'1 10900 10'5 -0'5 11'2 10'5 10'5 0.00524
0 ... ... ... ... ... 10920 ... ... ... ... ... 0
0 ... ... ... ... ... 10940 ... ... ... ... ... 0
0 ... ... ... ... ... 10960 ... ... ... ... ... 0
0 ... ... ... ... ... 10980 ... ... ... ... ... 0
0.005839 ... ... 39'3 0'0 39'3 11000 14'0 -0'4 14'4 14'4 10'0 0.005673
0 ... ... ... ... ... 11020 ... ... ... ... ... 0
0 ... ... ... ... ... 11040 ... ... ... ... ... 0
0 ... ... ... ... ... 11060 ... ... ... ... ... 0
0 ... ... ... ... ... 11080 ... ... ... ... ... 0
0.006158 ... ... 33'3 0'0 33'3 11100 18'3 0'0 18'3 ... ... 0.00588
0 ... ... ... ... ... 11120 ... ... ... ... ... 0
0 ... ... ... ... ... 11140 ... ... ... ... ... 0
0 ... ... ... ... ... 11160 ... ... ... ... ... 0
0 ... ... ... ... ... 11180 ... ... ... ... ... 0
0.006191 28'4 28'4 28'0 0'4 28'4 11200 22'4 -0'4 23'0 23'2 22'4 0.006136
0 ... ... ... ... ... 11220 ... ... ... ... ... 0
0 ... ... ... ... ... 11240 ... ... ... ... ... 0
0 ... ... ... ... ... 11260 ... ... ... ... ... 0
0 ... ... ... ... ... 11280 ... ... ... ... ... 0
0.00613 24'0 24'0 23'2 0'6 24'0 11300 28'1 -0'1 28'2 28'1 27'0 0.006039
0 ... ... ... ... ... 11320 ... ... ... ... ... 0
0 ... ... ... ... ... 11340 ... ... ... ... ... 0
0 ... ... ... ... ... 11360 ... ... ... ... ... 0
0 ... ... ... ... ... 11380 ... ... ... ... ... 0
0.005955 20'0 20'0 19'2 0'6 20'0 11400 34'1 0'0 34'1 ... ... 0.005864
0 ... ... ... ... ... 11420 ... ... ... ... ... 0
0 ... ... ... ... ... 11440 ... ... ... ... ... 0
0 ... ... ... ... ... 11460 ... ... ... ... ... 0
0 ... ... ... ... ... 11480 ... ... ... ... ... 0
0.005756 16'4 16'1 15'6 0'3 16'1 11500 40'6 0'0 40'6 ... ... 0.005568
0 ... ... ... ... ... 11520 ... ... ... ... ... 0
0 ... ... ... ... ... 11540 ... ... ... ... ... 0
0 ... ... ... ... ... 11560 ... ... ... ... ... 0
0 ... ... ... ... ... 11580 ... ... ... ... ... 0
0.005426 ... ... 12'7 0'0 12'7 11600 47'6 0'0 47'6 ... ... 0.005219
0 ... ... ... ... ... 11620 ... ... ... ... ... 0
0 ... ... ... ... ... 11640 ... ... ... ... ... 0
0 ... ... ... ... ... 11660 ... ... ... ... ... 0
0 ... ... ... ... ... 11680 ... ... ... ... ... 0
0.00494 10'5 10'5 10'4 0'1 10'5 11700 55'3 0'0 55'3 ... ... 0.004792
0 ... ... ... ... ... 11720 ... ... ... ... ... 0
0 ... ... ... ... ... 11740 ... ... ... ... ... 0
0 ... ... ... ... ... 11760 ... ... ... ... ... 0
0 ... ... ... ... ... 11780 ... ... ... ... ... 0
0.004452 8'6 8'5 8'4 0'1 8'5 11800 63'3 0'0 63'3 ... ... 0.004348
0.003958 ... ... 7'0 0'0 7'0 11900 71'6 0'0 71'6 ... ... 0.003903
0.003481 5'5 5'5 5'5 0'0 5'5 12000 80'3 0'0 80'3 ... ... 0.003478
0.003035 ... ... 4'5 0'0 4'5 12100 89'3 0'0 89'3 ... ... 0.003083
0.002626 ... ... 3'6 0'0 3'6 12200 98'4 0'0 98'4 ... ... 0.002727
0.002251 ... ... 3'0 0'0 3'0 12300 107'6 0'0 107'6 ... ... 0.002408
0.001937 ... ... 2'4 0'0 2'4 12400 117'1 0'0 117'1 ... ... 0.002125
0.001643 ... ... 2'0 0'0 2'0 12500 126'6 0'0 126'6 ... ... 0.001896
0.001431 1'6 1'6 1'6 0'0 1'6 12600 136'3 0'0 136'3 ... ... 0.001691
0.001198 ... ... 1'3 0'0 1'3 12700 146'1 0'0 146'1 ... ... 0.001525
0.00106 ... ... 1'2 0'0 1'2 12800 155'7 0'0 155'7 ... ... 0.001377
0.00089 ... ... 1'0 0'0 1'0 12900 165'6 0'0 165'6 ... ... 0.001264
0.000776 ... ... 0'7 0'0 0'7 13000 175'5 0'0 175'5 ... ... 0.001163
0.000721 ... ... 0'7 0'0 0'7 13100 185'4 0'0 185'4 ... ... 0.001074
0.000625 ... ... 0'6 0'0 0'6 13200 195'3 0'0 195'3 ... ... 0.000993
0.000534 ... ... 0'5 0'0 0'5 13300 205'2 0'0 205'2 ... ... 0.00092
0.000446 ... ... 0'4 0'0 0'4 13400 215'2 0'0 215'2 ... ... 0.000873
0.000419 ... ... 0'4 0'0 0'4 13500 225'1 0'0 225'1 ... ... 0.000812
0.000338 ... ... 0'3 0'0 0'3 13600 235'1 0'0 235'1 ... ... 0.000775
0.000319 ... ... 0'3 0'0 0'3 13700 245'0 0'0 245'0 ... ... 0.000724
0.000302 ... ... 0'3 0'0 0'3 13800 255'0 0'0 255'0 ... ... 0.000694
0.000286 ... ... 0'3 0'0 0'3 13900 265'0 0'0 265'0 ... ... 0.000666
0.000272 ... ... 0'3 0'0 0'3 14000 275'0 0'0 275'0 ... ... 0.000641
0.000195 ... ... 0'2 0'0 0'2 14200 295'0 0'0 295'0 ... ... 0.000596
0.000178 ... ... 0'2 0'0 0'2 14400 315'0 0'0 315'0 ... ... 0.000557
0.000164 ... ... 0'2 0'0 0'2 14600 335'0 0'0 335'0 ... ... 0.000524
0.000151 ... ... 0'2 0'0 0'2 14800 355'0 0'0 355'0 ... ... 0.000495
0.000091 ... ... 0'1 0'0 0'1 15000 375'0 0'0 375'0 ... ... 0.000469
0.000084 ... ... 0'1 0'0 0'1 15200 395'0 0'0 395'0 ... ... 0.000446
0.000079 ... ... 0'1 0'0 0'1 15400 415'0 0'0 415'0 ... ... 0.000426
0.000074 ... ... 0'1 0'0 0'1 15600 435'0 0'0 435'0 ... ... 0.000408
0.00007 ... ... 0'1 0'0 0'1 15800 455'0 0'0 455'0 ... ... 0.000391
0.000066 ... ... 0'1 0'0 0'1 16000 475'0 0'0 475'0 ... ... 0.000376
0.000062 ... ... 0'1 0'0 0'1 16200 495'0 0'0 495'0 ... ... 0.000363
0.000059 ... ... 0'1 0'0 0'1 16400 515'0 0'0 515'0 ... ... 0.00035
0.000056 ... ... 0'1 0'0 0'1 16600 535'0 0'0 535'0 ... ... 0.000339
0.000053 ... ... 0'1 0'0 0'1 16800 555'0 0'0 555'0 ... ... 0.000329
0.00003 ... ... 0'1 0'0 0'1 20000 875'0 0'0 875'0 ... ... 0.000232
0.000026 ... ... 0'1 0'0 0'1 21000 975'0 0'0 975'0 ... ... 0.000216
0.000023 ... ... 0'1 0'0 0'1 22000 1075'0 0'0 1075'0 ... ... 0.000203
0.000021 ... ... 0'1 0'0 0'1 23000 1175'0 0'0 1175'0 ... ... 0.000193
0.000018 ... ... 0'1 0'0 0'1 25000 1375'0 0'0 1375'0 ... ... 0.000177
0.000013 ... ... 0'1 0'0 0'1 30000 1875'0 0'0 1875'0 ... ... 0.000153

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.