DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0.000066
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0.000071
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0.000075
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0.000081
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0.000087
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0.000093
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0.0001
0 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0.000108
0 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0.000117
0 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0.000127
0 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0.000139
0 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0.000152
0 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 0.000166
0 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0.000183
0 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 0.000304
0 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 0.000337
0 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 0.000375
0 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 0.000421
0 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 0.000589
0 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 0.000669
0 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 0.000747
0 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 0.000768
0 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 0.00079
0 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 0.000814
0 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.000961
0 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.00099
0 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 0.00102
0 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 0.001052
0 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 0.001086
0 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 0.001121
0 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 0.001157
0 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 0.001196
0 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 0.001468
0 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 0.001518
0 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 0.001666
0 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 0.001809
0 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 0.001565
0 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 0.001939
0 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 0.002091
0 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 0.002168
0 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 0.002164
0 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 0.002598
0 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 0.002578
0 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 0.002744
0 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 0.002912
0 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 0.003084
0 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 0.003342
0 ... ... 55'2 0'0 55'2 10620 2'0 0'0 2'0 2'1 1'6 0.003441
0 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 0.003663
0 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 0.003882
0 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 0.004076
0 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 0.004258
0 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 0.004454
0 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 0.004716
0 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 0.004976
0 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 0.005208
0.001605 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 0.005461
0 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 0.005739
0 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 0.005911
0 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 0.006281
0 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 0.006597
0 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 0.006773
0 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 0.006818
0.005438 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 0.007034
0.00819 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 0.007493
0.009558 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 0.007225
0.009221 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 0.007935
0.011163 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 0.008186
0.011677 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 0.008733
0.00819 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 0.008366
0.012251 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 0.008228
0.010085 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 0.009017
0.012524 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 0.008974
0.012567 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 0.009991
0.01059 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 0.007982
0.010267 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 0.007995
0.009442 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 0.009306
0.011738 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 0.010224
0.010497 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 0.008818
0.009567 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 0.007755
0.01099 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 0.007674
0.009254 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 0.007926
0.009072 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 0.00743
0.008598 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 0.007314
0.009426 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 0.007201
0.009855 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 0.007052
0.008789 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 0.008658
0.009017 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 0.006769
0.009044 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 0.006635
0.008147 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 0.006472
0.008629 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 0.006346
0.007784 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 0.006195
0.007956 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 0.006048
0.00763 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 0.005882
0.007285 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 0.005747
0.006955 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 0.005594
0.006475 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 0.005447
0.006209 4'7 3'6 3'3 1'4 4'7 11620 50'0 0'0 50'0 ... ... 0.005307
0.006011 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 0.006014
0.005763 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 0
0.005521 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 0
0.005284 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 0.004767
0.00424 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 0.004191
0.003332 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 0.003701
0.002528 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 0.003298
0.002011 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 0.002968
0.001662 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 0.002691
0.001463 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 0.002457
0.001219 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 0.002258
0.001008 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 0.002086
0.000818 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 0.001939
0.000743 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 0.001808
0.000586 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 0.001695
0.000624 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 0.001591
0.000496 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 0.001502
0.000459 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 0.001422
0.000341 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 0.001346
0.000318 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 0.001281
0.000298 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 0.001221

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.