DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'6
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 ... ... 317'2 0'0 317'2 8100 0'1 0'0 0'1 ... ... 0.000064
0 ... ... 307'2 0'0 307'2 8200 0'1 0'0 0'1 ... ... 0.000068
0 ... ... 297'2 0'0 297'2 8300 0'1 0'0 0'1 ... ... 0.000073
0 ... ... 287'2 0'0 287'2 8400 0'1 0'0 0'1 ... ... 0.000078
0 ... ... 277'2 0'0 277'2 8500 0'1 0'0 0'1 ... ... 0.000083
0 ... ... 267'2 0'0 267'2 8600 0'1 0'0 0'1 ... ... 0.000089
0 ... ... 257'2 0'0 257'2 8700 0'1 0'0 0'1 ... ... 0.000096
0 ... ... 247'2 0'0 247'2 8800 0'1 0'0 0'1 ... ... 0.000103
0 ... ... 237'2 0'0 237'2 8900 0'1 0'0 0'1 ... ... 0.000112
0 ... ... 227'2 0'0 227'2 9000 0'1 0'0 0'1 ... ... 0.000121
0 ... ... 217'2 0'0 217'2 9100 0'1 0'0 0'1 ... ... 0.000132
0 ... ... 207'2 0'0 207'2 9200 0'1 0'0 0'1 ... ... 0.000144
0 ... ... 197'2 0'0 197'2 9300 0'1 0'0 0'1 ... ... 0.000157
0 ... ... 187'2 0'0 187'2 9400 0'1 0'0 0'1 ... ... 0.000172
0 ... ... 177'2 0'0 177'2 9500 0'1 0'0 0'1 ... ... 0.00019
0 ... ... 167'2 0'0 167'2 9600 0'1 0'0 0'1 ... ... 0.000211
0 ... ... 157'2 0'0 157'2 9700 0'1 0'0 0'1 0'1 0'1 0.000235
0 ... ... 147'2 0'0 147'2 9800 0'1 0'0 0'1 ... ... 0.000263
0 ... ... 137'3 0'0 137'3 9900 0'1 0'0 0'1 ... ... 0.000297
0 ... ... 127'3 0'0 127'3 10000 0'1 -0'1 0'2 0'1 0'1 0.000338
0 ... ... 119'3 0'0 119'3 10080 0'2 0'0 0'2 ... ... 0.000556
0 ... ... 117'3 0'0 117'3 10100 0'2 0'0 0'2 0'2 0'2 0.000572
0 ... ... 115'3 0'0 115'3 10120 0'2 0'0 0'2 ... ... 0.000588
0 ... ... 113'3 0'0 113'3 10140 0'2 0'0 0'2 ... ... 0.000605
0 ... ... 111'3 0'0 111'3 10160 0'2 0'0 0'2 ... ... 0.000623
0 ... ... 109'3 0'0 109'3 10180 0'2 0'0 0'2 ... ... 0.000641
0 ... ... 107'3 0'0 107'3 10200 0'2 0'0 0'2 0'2 0'2 0.00066
0 ... ... 105'4 0'0 105'4 10220 0'2 0'0 0'2 ... ... 0.000681
0 ... ... 103'4 0'0 103'4 10240 0'2 0'0 0'2 ... ... 0.000702
0 ... ... 101'4 0'0 101'4 10260 0'3 0'0 0'3 ... ... 0.000888
0 ... ... 99'4 0'0 99'4 10280 0'3 0'0 0'3 ... ... 0.000917
0 ... ... 97'4 0'0 97'4 10300 0'3 0'0 0'3 ... ... 0.000946
0 ... ... 95'5 0'0 95'5 10320 0'3 0'0 0'3 ... ... 0.000977
0 ... ... 93'5 0'0 93'5 10340 0'4 0'0 0'4 ... ... 0.001154
0 ... ... 91'5 0'0 91'5 10360 0'4 0'0 0'4 ... ... 0.001192
0 ... ... 89'5 0'0 89'5 10380 0'4 0'0 0'4 ... ... 0.001233
0 86'6 86'6 87'6 -1'0 86'6 10400 0'4 0'0 0'4 0'4 0'4 0.001276
0 ... ... 85'6 0'0 85'6 10420 0'4 0'0 0'4 ... ... 0.001321
0 ... ... 83'6 0'0 83'6 10440 0'4 0'0 0'4 ... ... 0.001369
0 ... ... 81'6 0'0 81'6 10460 0'5 0'0 0'5 ... ... 0.001559
0 ... ... 79'6 0'0 79'6 10480 0'5 0'0 0'5 ... ... 0.001617
0 75'6 75'6 77'7 -2'1 75'6 10500 0'5 0'0 0'5 ... ... 0.001679
0 ... ... 75'7 0'0 75'7 10520 0'6 0'0 0'6 ... ... 0.001872
0 ... ... 73'7 0'0 73'7 10540 0'6 0'0 0'6 ... ... 0.001945
0 ... ... 72'0 0'0 72'0 10560 0'6 0'0 0'6 ... ... 0.002023
0 ... ... 70'0 0'0 70'0 10580 0'7 0'0 0'7 ... ... 0.002226
0 ... ... 68'1 0'0 68'1 10600 0'7 -0'1 1'0 0'7 0'6 0.002318
0 ... ... 66'2 0'0 66'2 10620 1'0 0'0 1'0 ... ... 0.002525
0 ... ... 64'3 0'0 64'3 10640 1'1 0'0 1'1 ... ... 0.002731
0 ... ... 62'3 0'0 62'3 10660 1'2 0'0 1'2 ... ... 0.002938
0 ... ... 60'4 0'0 60'4 10680 1'3 0'0 1'3 ... ... 0.003147
0.000769 ... ... 58'6 0'0 58'6 10700 1'3 -0'1 1'4 1'3 1'1 0.003288
0.001557 ... ... 56'7 0'0 56'7 10720 1'5 0'0 1'5 ... ... 0.003577
0.002111 ... ... 55'0 0'0 55'0 10740 1'6 0'0 1'6 ... ... 0.003801
0.00258 ... ... 53'1 0'0 53'1 10760 1'7 -0'1 2'0 1'7 1'7 0.004034
0.003236 ... ... 51'3 0'0 51'3 10780 1'5 -0'4 2'1 1'5 1'5 0.004118
0.003773 ... ... 49'5 0'0 49'5 10800 1'4 -0'7 2'3 2'3 1'4 0.00426
0.004128 ... ... 47'6 0'0 47'6 10820 2'1 -0'4 2'5 2'1 2'1 0.004756
0.004595 ... ... 46'0 0'0 46'0 10840 2'7 0'0 2'7 ... ... 0.005147
0.005035 ... ... 44'2 0'0 44'2 10860 2'6 -0'3 3'1 2'6 2'6 0.005398
0.005418 47'2 47'2 42'5 4'5 47'2 10880 3'3 0'0 3'3 3'3 3'3 0.005718
0.005914 ... ... 40'7 0'0 40'7 10900 2'4 -1'1 3'5 3'6 2'4 0.005979
0.006337 ... ... 39'2 0'0 39'2 10920 3'7 -0'1 4'0 3'7 3'7 0.00632
0.006742 ... ... 37'5 0'0 37'5 10940 4'2 -0'1 4'3 4'2 4'2 0.006621
0.007137 ... ... 36'0 0'0 36'0 10960 4'6 0'0 4'6 ... ... 0.006898
0.007506 ... ... 34'4 0'0 34'4 10980 5'2 0'0 5'2 ... ... 0.007168
0.007839 38'0 30'0 32'7 -2'7 30'0 11000 4'3 -1'3 5'6 6'3 4'3 0.007831
0.008243 ... ... 31'3 0'0 31'3 11020 5'0 -1'1 6'1 6'2 5'0 0.008124
0.008589 ... ... 29'7 0'0 29'7 11040 6'6 0'0 6'6 ... ... 0.007967
0.008877 ... ... 28'4 0'0 28'4 11060 7'5 0'3 7'2 7'5 7'5 0.008087
0.009157 ... ... 27'1 0'0 27'1 11080 7'7 0'0 7'7 ... ... 0.00846
0.009501 ... ... 25'5 0'0 25'5 11100 7'2 -1'2 8'4 9'1 6'5 0.009307
0.009708 ... ... 24'3 0'0 24'3 11120 7'4 -1'5 9'1 9'3 7'4 0.009791
0.009985 ... ... 23'0 0'0 23'0 11140 9'6 0'0 9'6 ... ... 0.009131
0.010186 ... ... 21'6 0'0 21'6 11160 8'6 -1'6 10'4 8'6 8'6 0.01036
0.012069 18'7 18'3 20'4 -2'1 18'3 11180 9'4 -1'6 11'2 9'4 8'7 0.010566
0.01177 22'5 17'6 19'3 -1'5 17'6 11200 9'7 -2'2 12'1 11'6 9'7 0.011056
0.01061 ... ... 18'2 0'0 18'2 11220 10'2 -2'6 13'0 10'2 10'2 0.011588
0.010721 ... ... 17'1 0'0 17'1 11240 11'0 -2'7 13'7 11'0 11'0 0.011827
0.010741 ... ... 16'1 0'0 16'1 11260 14'6 -0'1 14'7 15'2 14'6 0.009826
0.012573 18'0 13'0 15'1 -2'1 13'0 11280 15'3 -0'4 15'7 15'3 15'3 0.010078
0.011671 17'4 12'0 14'1 -1'1 13'0 11300 14'3 -2'4 16'7 14'3 14'3 0.011564
0.01071 ... ... 13'2 0'0 13'2 11320 15'6 -2'2 18'0 15'6 15'6 0.011276
0.010639 ... ... 12'3 0'0 12'3 11340 18'6 -0'3 19'1 18'6 18'6 0.009894
0.011316 13'5 10'4 11'5 -1'1 10'4 11360 18'2 -2'1 20'3 22'3 17'4 0.010925
0.010852 10'1 9'5 10'7 -0'6 10'1 11380 18'4 -3'0 21'4 18'4 18'4 0.011527
0.010594 12'1 7'7 10'1 -0'5 9'4 11400 22'7 0'0 22'7 ... ... 0.009288
0.010023 ... ... 9'3 0'0 9'3 11420 24'1 0'0 24'1 ... ... 0.009164
0.008457 11'3 11'3 8'6 2'5 11'3 11440 25'4 0'0 25'4 ... ... 0.008977
0.009929 7'4 6'4 8'1 -0'5 7'4 11460 26'7 0'0 26'7 ... ... 0.008794
0.009682 7'3 6'5 7'5 -0'6 6'7 11480 28'3 0'0 28'3 ... ... 0.008557
0.009431 8'3 5'4 7'1 -0'7 6'2 11500 32'1 2'2 29'7 32'2 32'1 0.007483
0.008726 ... ... 6'5 0'0 6'5 11520 31'3 0'0 31'3 ... ... 0.008104
0.00875 5'7 5'2 6'1 -0'6 5'3 11540 32'7 0'0 32'7 ... ... 0.007884
0.00814 ... ... 5'6 0'0 5'6 11560 34'3 0'0 34'3 ... ... 0.007668
0.007872 ... ... 5'2 0'0 5'2 11580 36'0 0'0 36'0 ... ... 0.007416
0.007796 6'5 3'6 4'7 -1'0 3'7 11600 37'5 0'0 37'5 ... ... 0.007172
0.007244 ... ... 4'5 0'0 4'5 11620 39'2 0'0 39'2 ... ... 0.006934
0.006954 4'2 4'2 4'2 0'0 4'2 11640 41'0 0'0 41'0 ... ... 0.006676
0.006651 ... ... 4'0 0'0 4'0 11660 42'5 0'0 42'5 ... ... 0.006451
0.006367 3'0 3'0 3'5 -0'5 3'0 11680 44'3 0'0 44'3 ... ... 0.006211
0.006004 3'4 2'3 3'3 -0'7 2'4 11700 46'1 0'0 46'1 ... ... 0.005979
0.00579 ... ... 3'1 0'0 3'1 11720 47'7 0'0 47'7 ... ... 0.005756
0.005509 ... ... 2'7 0'0 2'7 11740 49'5 0'0 49'5 ... ... 0.005539
0.005252 ... ... 2'6 0'0 2'6 11760 51'3 0'0 51'3 ... ... 0.005328
0.004982 ... ... 2'4 0'0 2'4 11780 53'2 0'0 53'2 ... ... 0.005122
0.004455 2'5 1'5 2'3 -0'6 1'5 11800 55'0 0'0 55'0 ... ... 0.004923
0.004515 ... ... 2'2 0'0 2'2 11820 56'7 0'0 56'7 ... ... 0.004734
0.004251 ... ... 2'0 0'0 2'0 11840 58'6 0'0 58'6 ... ... 0.004554
0.004034 ... ... 1'7 0'0 1'7 11860 60'5 0'0 60'5 ... ... 0.004381
0.003823 ... ... 1'6 0'0 1'6 11880 62'4 0'0 62'4 ... ... 0.004216
0.003616 ... ... 1'5 0'0 1'5 11900 64'3 0'0 64'3 ... ... 0.004057
0.0025 1'1 0'7 1'1 -0'2 0'7 12000 73'7 0'0 73'7 ... ... 0.003366
0.002109 0'7 0'7 0'7 0'0 0'7 12100 83'5 0'0 83'5 ... ... 0.002852
0.001584 ... ... 0'5 0'0 0'5 12200 93'3 0'0 93'3 ... ... 0.002434
0.001089 0'3 0'3 0'4 -0'1 0'3 12300 103'1 0'0 103'1 ... ... 0.002087
0.001095 ... ... 0'4 0'0 0'4 12400 113'1 0'0 113'1 ... ... 0.001866
0.000845 ... ... 0'3 0'0 0'3 12500 123'1 0'0 123'1 ... ... 0.001684
0.000756 ... ... 0'3 0'0 0'3 12600 133'0 0'0 133'0 ... ... 0.0015
0.00055 ... ... 0'2 0'0 0'2 12700 143'0 0'0 143'0 ... ... 0.001373
0.000335 0'1 0'1 0'2 -0'1 0'1 12800 152'7 0'0 152'7 ... ... 0.001234
0.000305 ... ... 0'1 0'0 0'1 12900 162'6 0'0 162'6 ... ... 0.001112
0.000279 ... ... 0'1 0'0 0'1 13000 172'6 0'0 172'6 ... ... 0.001034
0.000256 ... ... 0'1 0'0 0'1 13100 182'6 0'0 182'6 ... ... 0.000965
0.000237 ... ... 0'1 0'0 0'1 13200 192'6 0'0 192'6 ... ... 0.000905
0.00022 ... ... 0'1 0'0 0'1 13300 202'6 0'0 202'6 ... ... 0.000851
0.000205 ... ... 0'1 0'0 0'1 13400 212'6 0'0 212'6 ... ... 0.000803
0.000192 ... ... 0'1 0'0 0'1 13500 222'6 0'0 222'6 ... ... 0.00076

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.