DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'4
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0.000063
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0.000067
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0.000072
0 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0.000077
0 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0.000082
0 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0.000088
0 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0.000095
0 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0.000102
0 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0.00011
0 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0.000119
0 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0.00013
0 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0.000141
0 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0.000155
0 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0.00017
0 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 0
0 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.000207
0 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 0.000344
0 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.000384
0 ... ... 131'5 0'0 131'5 9900 0'2 -0'1 0'3 0'2 0'2 0.000432
0 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.000604
0 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.00067
0 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 0'3 0'3 0.000688
0 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.000813
0 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.000835
0 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.000859
0 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 0.000883
0 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 0'4 0'4 0.000908
0 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.000934
0 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.001064
0 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.001095
0 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.001128
0 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.001163
0 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.001294
0 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 0.001335
0 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 0.001377
0 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 0.001511
0 89'4 89'4 82'2 7'2 89'4 10400 0'6 -0'1 0'7 0'6 0'6 0.001469
0 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 0.001612
0 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 0.001751
0 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 0.00181
0 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 0.001951
0 ... ... 72'5 0'0 72'5 10500 0'7 -0'2 1'1 1'2 0'7 0.00185
0 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 0.002164
0 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 0.002309
0 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 0.002394
0 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 0.002545
0 ... ... 63'0 0'0 63'0 10600 1'3 -0'2 1'5 2'0 1'3 0.00258
0 ... ... 61'1 0'0 61'1 10620 1'7 0'1 1'6 1'7 1'7 0.0029
0 ... ... 59'2 0'0 59'2 10640 2'0 0'1 1'7 2'0 2'0 0.003056
0 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 0.003215
0 ... ... 55'5 0'0 55'5 10680 1'5 -0'4 2'1 2'4 1'5 0.003159
0 52'7 52'7 53'6 -0'7 52'7 10700 1'6 -0'5 2'3 2'6 1'6 0.00335
0 ... ... 52'0 0'0 52'0 10720 2'1 -0'3 2'4 2'2 2'1 0.00363
0 ... ... 50'1 0'0 50'1 10740 2'1 -0'5 2'6 2'5 2'1 0.003788
0 ... ... 48'3 0'0 48'3 10760 2'2 -0'6 3'0 2'4 2'2 0.003994
0 ... ... 46'5 0'0 46'5 10780 2'3 -0'7 3'2 3'6 2'3 0.004208
0.001253 50'4 50'4 44'7 5'5 50'4 10800 2'5 -0'7 3'4 4'1 2'5 0.004456
0 ... ... 43'2 0'0 43'2 10820 2'7 -0'7 3'6 3'4 2'6 0.004704
0 ... ... 41'4 0'0 41'4 10840 3'5 -0'4 4'1 3'5 3'3 0.004978
0 ... ... 39'7 0'0 39'7 10860 4'0 -0'4 4'4 4'0 4'0 0.00521
0 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 0.005401
0.005509 42'2 33'5 36'5 5'5 42'2 10900 3'7 -1'3 5'2 4'7 3'6 0.005737
0 ... ... 35'1 0'0 35'1 10920 5'0 -0'5 5'5 5'0 5'0 0.005914
0 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 0.006021
0 ... ... 32'1 0'0 32'1 10960 5'3 -1'2 6'5 5'3 5'3 0.006463
0 ... ... 30'5 0'0 30'5 10980 5'6 -1'3 7'1 5'6 5'6 0.00672
0.006808 37'2 33'0 29'1 8'1 37'2 11000 5'6 -2'0 7'6 9'4 5'4 0.007082
0.0078 33'1 28'0 27'6 5'3 33'1 11020 7'0 -1'3 8'3 7'0 7'0 0.007109
0 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 0.006877
0.009146 28'3 28'3 25'1 3'2 28'3 11060 9'5 0'0 9'5 ... ... 0.007031
0.010426 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 0.007145
0.008555 28'2 27'0 22'5 5'5 28'2 11100 8'2 -2'7 11'1 13'3 8'0 0.008349
0.012214 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 0.007367
0.009553 24'4 19'0 20'2 4'2 24'4 11140 12'6 0'0 12'6 ... ... 0.007432
0.009596 23'4 23'4 19'1 4'3 23'4 11160 12'6 -0'7 13'5 13'3 12'0 0.007822
0.010091 21'6 21'6 18'0 3'6 21'6 11180 14'4 0'0 14'4 ... ... 0.007557
0.008781 23'7 15'0 17'0 6'1 23'1 11200 12'0 -3'4 15'4 15'0 11'4 0.009107
0.0088 22'1 22'1 16'0 6'1 22'1 11220 14'2 -2'2 16'4 14'4 14'2 0.00851
0.01341 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 0.0076
0.013299 ... ... 14'1 0'0 14'1 11260 15'2 -3'3 18'5 16'2 15'2 0.009028
0.010127 16'7 16'7 13'2 3'5 16'7 11280 19'6 0'0 19'6 ... ... 0.007535
0.009058 17'7 11'4 12'4 5'2 17'6 11300 16'2 -4'6 21'0 17'4 16'1 0.009608
0.012707 ... ... 11'6 0'0 11'6 11320 19'4 -2'5 22'1 19'4 19'4 0.008469
0.010184 13'7 13'5 11'0 2'7 13'7 11340 21'2 -2'2 23'4 21'2 21'2 0.008156
0.00898 15'0 13'0 10'2 4'6 15'0 11360 19'3 -5'3 24'6 19'3 19'3 0.009583
0.010138 12'0 12'0 9'5 2'3 12'0 11380 26'0 0'0 26'0 ... ... 0.007172
0.009339 12'3 9'0 9'0 3'3 12'3 11400 21'0 -6'3 27'3 23'4 21'0 0.009832
0.009705 11'6 10'6 8'3 2'3 10'6 11420 28'7 0'0 28'7 ... ... 0.006922
0.009639 9'7 7'4 7'6 2'1 9'7 11440 30'2 0'0 30'2 ... ... 0.006821
0.00943 9'3 8'1 7'2 2'0 9'2 11460 31'6 0'0 31'6 ... ... 0.006689
0.008505 10'3 7'3 6'6 3'3 10'1 11480 33'2 0'0 33'2 ... ... 0.00656
0.008338 9'5 5'7 6'2 3'2 9'4 11500 34'6 0'0 34'6 ... ... 0.006436
0.008073 9'1 6'3 5'7 3'2 9'1 11520 36'2 0'0 36'2 ... ... 0.006316
0.007958 8'3 8'3 5'3 3'0 8'3 11540 37'7 0'0 37'7 ... ... 0.00617
0.008533 5'6 5'6 5'0 0'6 5'6 11560 39'4 0'0 39'4 ... ... 0.00603
0.008247 5'2 5'2 4'5 0'5 5'2 11580 41'1 0'0 41'1 ... ... 0.005895
0.007372 6'6 4'2 4'2 2'4 6'6 11600 42'6 0'0 42'6 ... ... 0.005765
0.00726 5'7 5'7 4'0 1'7 5'7 11620 44'3 0'0 44'3 ... ... 0.005639
0.007217 4'4 4'4 3'5 0'7 4'4 11640 46'1 0'0 46'1 ... ... 0.005495
0.006955 4'1 3'7 3'3 0'4 3'7 11660 47'7 0'0 47'7 ... ... 0.005358
0.006628 3'6 3'6 3'1 0'5 3'6 11680 49'5 0'0 49'5 ... ... 0.005226
0.006224 4'6 3'4 2'7 1'7 4'6 11700 51'3 0'0 51'3 ... ... 0.005099
0.005998 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 0.004978
0.005752 3'7 3'1 2'4 0'5 3'1 11740 54'7 0'0 54'7 ... ... 0.00486
0.005438 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 0.004732
0.00529 3'4 3'4 2'1 1'3 3'4 11780 58'5 0'0 58'5 ... ... 0.00461
0.00506 3'2 2'3 2'0 1'2 3'2 11800 60'3 0'0 60'3 ... ... 0.004507
0.004833 3'0 2'2 1'7 1'1 3'0 11820 62'2 0'0 62'2 ... ... 0.004394
0.004489 2'2 2'0 1'6 0'4 2'2 11840 64'1 0'0 64'1 ... ... 0.004287
0.004346 2'5 1'7 1'5 0'6 2'3 11860 66'0 0'0 66'0 ... ... 0.004184
0.00418 2'3 1'6 1'4 0'7 2'3 11880 68'0 0'0 68'0 ... ... 0.004075
0.003989 2'2 1'6 1'4 0'6 2'2 11900 69'7 0'0 69'7 ... ... 0.003981
0.002974 1'3 1'2 1'1 0'2 1'3 12000 79'4 0'0 79'4 ... ... 0.003547
0.002274 1'0 1'0 0'7 0'1 1'0 12100 89'2 0'0 89'2 ... ... 0.003187
0.001859 0'7 0'7 0'6 0'1 0'7 12200 99'1 0'0 99'1 ... ... 0.002885
0.001409 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 0.002632
0.001119 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 0.002417
0.000992 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 0.002233
0.00077 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 0.002073
0.000694 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 0.001935
0.000507 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 0.001811
0.000462 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 0.001703
0.000424 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 0.001607
0.00039 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 0.001521
0.000361 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 0.001443
0.000336 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 0.001371
0.000313 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 0.001307
0.000294 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 0.001249

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.