DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'4
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
0.000078 ... ... 337'0 -22'4 314'4 8100 0'1 0'0 0'1 ... ... 0.000065
0.000081 ... ... 327'0 -22'4 304'4 8200 0'1 0'0 0'1 ... ... 0.00007
0.000085 ... ... 317'0 -22'4 294'4 8300 0'1 0'0 0'1 ... ... 0.000075
0.000089 ... ... 307'0 -22'4 284'4 8400 0'1 0'0 0'1 ... ... 0.00008
0.000093 ... ... 297'0 -22'4 274'4 8500 0'1 0'0 0'1 ... ... 0.000086
0.000098 ... ... 287'0 -22'4 264'4 8600 0'1 0'0 0'1 ... ... 0.000092
0.000103 ... ... 277'0 -22'4 254'4 8700 0'1 0'0 0'1 ... ... 0.000099
0.000108 ... ... 267'0 -22'4 244'4 8800 0'1 0'0 0'1 ... ... 0.000107
0.000114 ... ... 257'0 -22'4 234'4 8900 0'1 0'0 0'1 ... ... 0.000116
0.000121 ... ... 247'0 -22'4 224'4 9000 0'1 0'0 0'1 ... ... 0.000125
0.000127 ... ... 237'0 -22'4 214'4 9100 0'1 0'0 0'1 ... ... 0.000136
0.000135 ... ... 227'0 -22'4 204'4 9200 0'1 0'0 0'1 ... ... 0.000149
0.000144 ... ... 217'0 -22'4 194'4 9300 0'1 0'0 0'1 ... ... 0.000163
0.000153 ... ... 207'0 -22'4 184'4 9400 0'1 0'0 0'1 ... ... 0.00018
0.000163 ... ... 197'0 -22'4 174'4 9500 0'1 0'0 0'1 ... ... 0.000198
0.0003 ... ... 187'0 -22'3 164'5 9600 0'1 0'0 0'1 ... ... 0.00022
0.000329 ... ... 177'0 -22'3 154'5 9700 0'1 0'0 0'1 ... ... 0.000246
0.000364 ... ... 167'0 -22'3 144'5 9800 0'1 0'0 0'1 0'1 0'1 0.000277
0.000405 ... ... 157'0 -22'3 134'5 9900 0'1 0'0 0'1 0'1 0'1 0.000313
0.000455 ... ... 147'1 -22'4 124'5 10000 0'1 0'0 0'1 0'2 0'2 0.000358
0.000502 ... ... 139'1 -22'4 116'5 10080 0'1 -0'1 0'2 ... ... 0.000401
0.000515 ... ... 137'1 -22'4 114'5 10100 0'1 -0'1 0'2 0'2 0'2 0.000413
0.000529 ... ... 135'1 -22'4 112'5 10120 0'2 0'0 0'2 ... ... 0.000625
0.000543 ... ... 133'2 -22'5 110'5 10140 0'2 0'0 0'2 ... ... 0.000643
0.000737 ... ... 131'2 -22'4 108'6 10160 0'2 0'0 0'2 ... ... 0.000663
0.000758 ... ... 129'2 -22'4 106'6 10180 0'2 0'0 0'2 ... ... 0.000683
0.00078 108'4 108'4 127'2 -22'4 104'6 10200 0'2 0'0 0'2 0'2 0'2 0.000705
0.000803 ... ... 125'2 -22'4 102'6 10220 0'2 0'0 0'2 ... ... 0.000727
0.000827 ... ... 123'2 -22'4 100'6 10240 0'2 0'0 0'2 ... ... 0.000751
0.000853 ... ... 121'2 -22'4 98'6 10260 0'2 -0'1 0'3 ... ... 0.000775
0.00088 ... ... 119'2 -22'4 96'6 10280 0'2 -0'1 0'3 ... ... 0.000801
0.000908 ... ... 117'2 -22'4 94'6 10300 0'3 0'0 0'3 ... ... 0.001014
0.000938 ... ... 115'2 -22'4 92'6 10320 0'3 0'0 0'3 ... ... 0.001048
0.001147 ... ... 113'2 -22'3 90'7 10340 0'3 0'0 0'3 0'3 0'3 0.001085
0.001186 ... ... 111'3 -22'4 88'7 10360 0'3 0'0 0'3 0'3 0'3 0.001123
0.001227 ... ... 109'3 -22'4 86'7 10380 0'3 0'0 0'3 0'3 0'3 0.001164
0.00127 106'4 89'0 107'3 -22'4 84'7 10400 0'4 0'1 0'3 0'3 0'2 0.001375
0.001477 ... ... 105'3 -22'3 83'0 10420 0'4 0'0 0'4 0'3 0'3 0.001425
0.001531 ... ... 103'3 -22'3 81'0 10440 0'4 0'0 0'4 ... ... 0.001479
0.001589 ... ... 101'3 -22'3 79'0 10460 0'4 0'0 0'4 0'4 0'3 0.001536
0.00165 ... ... 99'4 -22'4 77'0 10480 0'4 0'0 0'4 ... ... 0.001597
0.001715 99'0 75'4 97'4 -22'4 75'0 10500 0'5 0'1 0'4 0'4 0'3 0.001821
0.001784 ... ... 95'4 -22'4 73'0 10520 0'5 0'1 0'4 ... ... 0.001896
0.002019 ... ... 93'4 -22'3 71'1 10540 0'5 0'0 0'5 0'4 0'4 0.001975
0.002104 ... ... 91'5 -22'4 69'1 10560 0'5 0'0 0'5 ... ... 0.002059
0.002194 ... ... 89'5 -22'4 67'1 10580 0'5 0'0 0'5 0'5 0'5 0.00215
0.002291 88'4 88'4 87'5 -22'4 65'1 10600 0'6 0'0 0'6 0'7 0'4 0.002403
0.00255 ... ... 85'5 -22'3 63'2 10620 0'6 0'0 0'6 ... ... 0.002512
0.002668 ... ... 83'6 -22'4 61'2 10640 0'7 0'1 0'6 0'6 0'6 0.002771
0.002935 ... ... 81'6 -22'3 59'3 10660 0'7 0'0 0'7 0'7 0'6 0.002902
0.0032 ... ... 79'7 -22'3 57'4 10680 1'0 0'1 0'7 0'7 0'6 0.003172
0.003357 ... ... 77'7 -22'3 55'4 10700 1'1 0'1 1'0 1'2 0'6 0.003443
0.003641 ... ... 76'0 -22'3 53'5 10720 1'2 0'2 1'0 1'1 0'7 0.003718
0.003929 ... ... 74'0 -22'2 51'6 10740 1'2 0'1 1'1 1'2 0'7 0.00391
0.004226 ... ... 72'1 -22'2 49'7 10760 1'3 0'2 1'1 1'2 0'7 0.004209
0.004534 ... ... 70'2 -22'2 48'0 10780 1'4 0'2 1'2 1'3 1'0 0.004519
0.004854 69'0 67'3 68'2 -22'1 46'1 10800 1'6 0'3 1'3 2'2 1'1 0.004903
0.005241 ... ... 66'3 -22'0 44'3 10820 1'7 0'4 1'3 2'1 1'2 0.005233
0.005587 ... ... 64'4 -22'0 42'4 10840 2'0 0'4 1'4 2'2 1'4 0.005581
0.005955 ... ... 62'5 -22'0 40'5 10860 2'2 0'5 1'5 1'5 1'3 0.005979
0.006368 ... ... 60'6 -21'7 38'7 10880 2'3 0'4 1'7 2'3 1'4 0.006365
0.006789 57'7 55'0 58'7 -21'6 37'1 10900 2'5 0'5 2'0 3'1 1'4 0.006788
0.007222 ... ... 57'1 -21'6 35'3 10920 2'7 0'6 2'1 2'0 1'7 0.007223
0.007672 55'4 55'4 55'2 -21'5 33'5 10940 3'1 0'6 2'3 3'1 2'0 0.007674
0.008143 ... ... 53'4 -21'5 31'7 10960 3'4 1'0 2'4 2'3 2'1 0.008119
0.008602 ... ... 51'6 -21'4 30'2 10980 3'6 1'0 2'6 2'3 2'2 0.008606
0.00907 49'0 46'0 50'0 -21'3 28'5 11000 4'1 1'1 3'0 5'0 2'3 0.009075
0.009552 ... ... 48'1 -21'1 27'0 11020 4'4 1'2 3'2 4'4 2'6 0.009558
0.009983 ... ... 46'3 -20'7 25'4 11040 5'0 1'4 3'4 5'1 3'0 0.009989
0.0105 ... ... 44'6 -20'7 23'7 11060 5'4 1'6 3'6 5'7 3'0 0.010425
0.010866 25'3 25'3 43'0 -20'4 22'4 11080 6'0 2'0 4'0 5'5 3'2 0.010872
0.011328 22'4 22'4 41'2 -20'2 21'0 11100 6'4 2'2 4'2 7'2 3'5 0.011334
0.011702 ... ... 39'5 -20'0 19'5 11120 7'1 2'4 4'5 8'0 3'7 0.011708
0.011972 ... ... 38'0 -19'5 18'3 11140 7'7 2'7 5'0 8'7 4'3 0.011977
0.012241 ... ... 36'3 -19'2 17'1 11160 8'5 3'2 5'3 9'1 4'6 0.012245
0.012513 17'4 17'4 34'6 -18'7 15'7 11180 9'3 3'5 5'6 7'2 4'7 0.012516
0.012664 34'4 13'5 33'2 -18'4 14'6 11200 10'2 4'0 6'2 11'1 5'0 0.012667
0.012817 ... ... 31'6 -18'1 13'5 11220 11'1 4'3 6'6 8'0 5'6 0.012818
0.01284 ... ... 30'2 -17'5 12'5 11240 12'1 4'7 7'2 10'4 6'2 0.01284
0.012863 ... ... 28'6 -17'1 11'5 11260 13'1 5'3 7'6 12'1 6'4 0.012863
0.012887 27'0 27'0 27'3 -16'6 10'5 11280 14'1 5'6 8'3 14'0 7'1 0.012885
0.012779 27'2 9'0 26'0 -16'2 9'6 11300 15'2 6'2 9'0 16'4 7'0 0.012776
0.012546 10'3 8'4 24'5 -15'5 9'0 11320 16'4 6'7 9'5 14'2 8'7 0.012542
0.012317 22'4 11'2 23'3 -15'1 8'2 11340 17'6 7'3 10'3 16'0 9'3 0.012312
0.012087 22'2 7'7 22'0 -14'4 7'4 11360 19'0 8'0 11'0 18'1 9'3 0.012082
0.011747 20'2 8'0 20'7 -14'0 6'7 11380 20'3 8'4 11'7 16'7 10'4 0.011741
0.011411 21'6 6'2 19'5 -13'3 6'2 11400 21'6 9'1 12'5 21'0 11'0 0.011404
0.010984 18'4 6'7 18'4 -12'6 5'6 11420 23'2 9'6 13'4 13'6 12'4 0.010977
0.010567 16'7 6'1 17'3 -12'1 5'2 11440 24'6 10'3 14'3 21'0 13'4 0.01056
0.010154 16'3 4'5 16'2 -11'4 4'6 11460 26'2 11'0 15'2 22'4 14'3 0.010148
0.009683 15'6 5'4 15'2 -10'7 4'3 11480 27'6 11'4 16'2 16'6 15'4 0.009735
0.009226 16'1 3'5 14'2 -10'2 4'0 11500 29'3 12'1 17'2 27'4 14'6 0.009267
0.008778 13'6 4'4 13'3 -9'6 3'5 11520 31'1 12'6 18'3 19'3 17'7 0.008774
0.008333 13'0 3'2 12'3 -9'1 3'2 11540 32'6 13'3 19'3 21'0 18'3 0.00833
0.007875 12'1 4'2 11'5 -8'5 3'0 11560 34'4 14'0 20'4 20'2 20'2 0.007874
0.007434 11'2 3'3 10'6 -8'0 2'6 11580 36'2 14'4 21'6 ... ... 0.007434
0.007004 11'4 2'3 10'0 -7'4 2'4 11600 38'0 15'0 23'0 35'0 22'0 0.007006
0.006582 10'1 9'1 9'2 -7'0 2'2 11620 39'6 15'4 24'2 24'1 24'1 0.006586
0.006201 9'6 2'1 8'5 -6'4 2'1 11640 41'4 15'7 25'5 26'1 24'7 0.006169
0.005793 8'3 1'7 8'0 -6'1 1'7 11660 43'3 16'3 27'0 ... ... 0.005802
0.005444 7'7 2'1 7'3 -5'5 1'6 11680 45'2 16'7 28'3 ... ... 0.005455
0.00511 7'6 1'4 6'7 -5'2 1'5 11700 47'0 17'2 29'6 ... ... 0.00505
0.00479 6'7 1'6 6'2 -4'6 1'4 11720 48'7 17'5 31'2 44'5 44'5 0.004721
0.004479 6'2 1'2 5'7 -4'4 1'3 11740 50'6 18'0 32'6 ... ... 0.004403
0.004177 6'0 5'2 5'3 -4'1 1'2 11760 52'6 18'3 34'3 ... ... 0.004199
0.003881 5'4 1'3 5'0 -3'7 1'1 11780 54'5 18'5 36'0 ... ... 0.003907
0.003587 5'3 0'7 4'5 -3'5 1'0 11800 56'4 18'7 37'5 37'3 37'3 0.003617
0.003432 4'5 1'2 4'2 -3'2 1'0 11820 58'3 19'1 39'2 ... ... 0.003328
0.003152 4'3 1'0 3'7 -3'0 0'7 11840 60'3 19'4 40'7 ... ... 0.003188
0.003022 4'0 1'1 3'5 -2'6 0'7 11860 62'2 19'5 42'5 ... ... 0.00291
0.002751 3'6 1'0 3'3 -2'5 0'6 11880 64'2 19'7 44'3 ... ... 0.002793
0.002642 3'5 0'5 3'1 -2'3 0'6 11900 66'1 20'1 46'0 ... ... 0.002519
0.002372 3'2 2'5 ... ... 0'5 11920 68'1 ... ... ... ... 0.002423
0.002282 3'0 2'4 ... ... 0'5 11940 70'1 ... ... ... ... 0.002332
0.002197 2'6 2'2 ... ... 0'5 11960 72'0 ... ... ... ... 0.002068
0.001933 2'4 2'1 ... ... 0'4 11980 74'0 ... ... ... ... 0.001994
0.001863 2'4 0'3 2'1 -1'5 0'4 12000 76'0 21'0 55'0 ... ... 0.001924
0.001798 ... ... ... ... 0'4 12020 77'7 ... ... ... ... 0.001658
0.00138 1'4 0'2 1'3 -1'0 0'3 12100 85'7 21'4 64'3 ... ... 0.001454
0.000966 1'1 0'7 1'0 -0'6 0'2 12200 95'6 21'7 73'7 ... ... 0.00106
0.000837 ... ... 0'6 -0'4 0'2 12300 105'5 22'0 83'5 ... ... 0.000702
0.000735 ... ... 0'4 -0'2 0'2 12400 115'5 22'1 93'4 ... ... 0.000625
0.000442 0'3 0'3 0'3 -0'2 0'1 12500 125'5 22'2 103'3 ... ... 0.000562
0.000394 ... ... 0'3 -0'2 0'1 12600 135'5 22'3 113'2 ... ... 0.000511
0.000355 0'1 0'1 0'2 -0'1 0'1 12700 145'5 22'3 123'2 ... ... 0.000467
0.000322 ... ... 0'2 -0'1 0'1 12800 155'5 22'4 133'1 ... ... 0.000431
0.000293 ... ... 0'1 0'0 0'1 12900 165'5 22'4 143'1 ... ... 0.000399
0.000269 ... ... 0'1 0'0 0'1 13000 175'4 22'4 153'0 ... ... 0.000222
0.000248 ... ... 0'1 0'0 0'1 13100 185'4 22'4 163'0 ... ... 0.000212
0.00023 ... ... 0'1 0'0 0'1 13200 195'4 22'4 173'0 ... ... 0.000203
0.000214 0'1 0'1 0'1 0'0 0'1 13300 205'4 22'4 183'0 ... ... 0.000194
0.000199 0'1 0'1 0'1 0'0 0'1 13400 215'4 22'4 193'0 ... ... 0.000187
0.000187 ... ... 0'1 0'0 0'1 13500 225'4 22'4 203'0 ... ... 0.00018
0.000175 ... ... ... ... 0'1 13600 235'4 ... ... ... ... 0.000173
0.000165 ... ... ... ... 0'1 13700 245'4 ... ... ... ... 0.000168
0.000156 ... ... ... ... 0'1 13800 255'4 ... ... ... ... 0.000162

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.