DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 987'0
Expiration Date: 12/27/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 973'4 0'0 973'4 100 0'1 0'0 0'1 ... ... 0
0 ... ... 483'4 0'0 483'4 5000 0'1 0'0 0'1 ... ... 0.000023
0 ... ... 463'4 0'0 463'4 5200 0'1 0'0 0'1 ... ... 0.000025
0 ... ... 443'4 0'0 443'4 5400 0'1 0'0 0'1 ... ... 0.000028
0 ... ... 423'4 0'0 423'4 5600 0'1 0'0 0'1 ... ... 0.000031
0 ... ... 403'4 0'0 403'4 5800 0'1 0'0 0'1 ... ... 0.000035
0 ... ... 383'4 0'0 383'4 6000 0'1 0'0 0'1 ... ... 0.00004
0 ... ... 363'4 0'0 363'4 6200 0'1 0'0 0'1 ... ... 0.000044
0 ... ... 343'4 0'0 343'4 6400 0'1 0'0 0'1 ... ... 0.00005
0 ... ... 323'4 0'0 323'4 6600 0'1 0'0 0'1 ... ... 0.000057
0 ... ... 303'4 0'0 303'4 6800 0'1 0'0 0'1 ... ... 0.000065
0 ... ... 283'4 0'0 283'4 7000 0'1 0'0 0'1 ... ... 0.000075
0 ... ... 263'4 0'0 263'4 7200 0'1 0'0 0'1 ... ... 0.000086
0 ... ... 243'4 0'0 243'4 7400 0'1 0'0 0'1 ... ... 0.000101
0 ... ... 233'4 0'0 233'4 7500 0'1 0'0 0'1 ... ... 0.000109
0 ... ... 223'4 0'0 223'4 7600 0'1 0'0 0'1 ... ... 0.000118
0 ... ... 213'4 0'0 213'4 7700 0'1 0'0 0'1 ... ... 0.000129
0 ... ... 203'4 0'0 203'4 7800 0'1 0'0 0'1 ... ... 0.000141
0 ... ... 193'4 0'0 193'4 7900 0'1 0'0 0'1 ... ... 0.000155
0 ... ... 183'4 0'0 183'4 8000 0'1 0'0 0'1 ... ... 0.00017
0 ... ... 173'4 0'0 173'4 8100 0'1 0'0 0'1 ... ... 0.000188
0 ... ... 163'4 0'0 163'4 8200 0'1 0'0 0'1 ... ... 0.000209
0 ... ... 153'4 0'0 153'4 8300 0'2 0'0 0'2 ... ... 0.000349
0 ... ... 143'4 0'0 143'4 8400 0'2 0'0 0'2 ... ... 0.000391
0 ... ... 133'5 0'0 133'5 8500 0'2 0'0 0'2 ... ... 0.000441
0 ... ... 123'5 0'0 123'5 8600 0'3 0'0 0'3 0'3 0'3 0.00062
0 ... ... 113'6 0'0 113'6 8700 0'4 0'0 0'4 ... ... 0.000815
0 ... ... 103'7 0'0 103'7 8800 0'5 0'0 0'5 ... ... 0.001039
0 ... ... 94'0 0'0 94'0 8900 0'6 0'0 0'6 ... ... 0.001305
0 ... ... 84'2 0'0 84'2 9000 1'0 0'0 1'0 ... ... 0.001713
0 ... ... 74'6 0'0 74'6 9100 1'3 0'0 1'3 ... ... 0.002261
0 ... ... 65'3 0'0 65'3 9200 2'0 0'0 2'0 ... ... 0.002994
0 ... ... 56'2 0'0 56'2 9300 2'6 -0'1 2'7 2'6 2'6 0.003854
0.00377 ... ... 47'5 0'0 47'5 9400 3'6 -0'4 4'2 4'0 3'6 0.004883
0.006254 ... ... 39'4 0'0 39'4 9500 6'1 0'0 6'1 ... ... 0.005907
0.007932 ... ... 32'1 0'0 32'1 9600 7'5 -1'1 8'6 7'6 7'5 0.007154
0.009064 ... ... 25'4 0'0 25'4 9700 11'5 -0'4 12'1 11'5 11'5 0.007704
0.009641 ... ... 19'6 0'0 19'6 9800 14'4 -1'6 16'2 14'4 14'4 0.008717
0.009604 15'0 15'0 15'0 0'0 15'0 9900 21'4 0'0 21'4 ... ... 0.007917
0.00889 11'4 11'4 11'0 0'4 11'4 10000 26'6 -0'6 27'4 27'2 26'6 0.007885
0.008204 ... ... 8'0 0'0 8'0 10100 34'3 0'0 34'3 ... ... 0.007011
0.007074 ... ... 5'5 0'0 5'5 10200 42'1 0'0 42'1 ... ... 0.006234
0.00584 ... ... 4'0 0'0 4'0 10300 50'3 0'0 50'3 ... ... 0.005453
0.004694 2'7 2'7 2'7 0'0 2'7 10400 59'0 -0'1 59'1 59'0 59'0 0.004723
0.00368 ... ... 2'0 0'0 2'0 10500 68'3 0'0 68'3 ... ... 0.004067
0.00301 1'6 1'4 1'4 0'2 1'6 10600 77'6 0'0 77'6 ... ... 0.003531
0.00226 ... ... 1'1 0'0 1'1 10700 87'3 0'0 87'3 ... ... 0.003094
0.001877 1'0 1'0 0'7 0'1 1'0 10800 97'1 0'0 97'1 ... ... 0.002741
0.001469 ... ... 0'6 0'0 0'6 10900 107'0 0'0 107'0 ... ... 0.002458
0.001084 ... ... 0'4 0'0 0'4 11000 116'7 0'0 116'7 ... ... 0.002222
0.000966 ... ... 0'4 0'0 0'4 11100 126'6 0'0 126'6 ... ... 0.002021
0.000753 ... ... 0'3 0'0 0'3 11200 136'5 0'0 136'5 ... ... 0.00185
0.000681 ... ... 0'3 0'0 0'3 11300 146'5 0'0 146'5 ... ... 0.001713
0.000499 ... ... 0'2 0'0 0'2 11400 156'4 0'0 156'4 ... ... 0.001583
0.000456 ... ... 0'2 0'0 0'2 11500 166'4 0'0 166'4 ... ... 0.00148
0.000419 ... ... 0'2 0'0 0'2 11600 176'4 0'0 176'4 ... ... 0.00139
0.000258 ... ... 0'1 0'0 0'1 11700 186'4 0'0 186'4 ... ... 0.001309
0.000239 ... ... 0'1 0'0 0'1 11800 196'4 0'0 196'4 ... ... 0.001238
0.000222 ... ... 0'1 0'0 0'1 11900 206'4 0'0 206'4 ... ... 0.001174
0.000207 ... ... 0'1 0'0 0'1 12000 216'4 0'0 216'4 ... ... 0.001116
0.000194 ... ... 0'1 0'0 0'1 12100 226'4 0'0 226'4 ... ... 0.001064
0.000182 ... ... 0'1 0'0 0'1 12200 236'4 0'0 236'4 ... ... 0.001016
0.000171 ... ... 0'1 0'0 0'1 12300 246'4 0'0 246'4 ... ... 0.000973
0.000162 ... ... 0'1 0'0 0'1 12400 256'4 0'0 256'4 ... ... 0.000933
0.000153 ... ... 0'1 0'0 0'1 12500 266'4 0'0 266'4 ... ... 0.000897
0.000145 ... ... 0'1 0'0 0'1 12600 276'4 0'0 276'4 ... ... 0.000863
0.000138 ... ... 0'1 0'0 0'1 12700 286'4 0'0 286'4 ... ... 0.000832
0.000132 ... ... 0'1 0'0 0'1 12800 296'4 0'0 296'4 ... ... 0.000803
0.000126 ... ... 0'1 0'0 0'1 12900 306'4 0'0 306'4 ... ... 0.000777
0.00012 ... ... 0'1 0'0 0'1 13000 316'4 0'0 316'4 ... ... 0.000752
0.000115 ... ... 0'1 0'0 0'1 13100 326'4 0'0 326'4 ... ... 0.000729
0.00011 ... ... 0'1 0'0 0'1 13200 336'4 0'0 336'4 ... ... 0.000707
0.000106 ... ... 0'1 0'0 0'1 13300 346'4 0'0 346'4 ... ... 0.000687
0.000102 ... ... 0'1 0'0 0'1 13400 356'4 0'0 356'4 ... ... 0.000668
0.000098 ... ... 0'1 0'0 0'1 13500 366'4 0'0 366'4 ... ... 0.00065
0.000094 ... ... 0'1 0'0 0'1 13600 376'4 0'0 376'4 ... ... 0.000633
0.000088 ... ... 0'1 0'0 0'1 13800 396'4 0'0 396'4 ... ... 0.000602
0.000082 ... ... 0'1 0'0 0'1 14000 416'4 0'0 416'4 ... ... 0.000574
0.000077 ... ... 0'1 0'0 0'1 14200 436'4 0'0 436'4 ... ... 0.00055
0.000073 ... ... 0'1 0'0 0'1 14400 456'4 0'0 456'4 ... ... 0.000527
0.000069 ... ... 0'1 0'0 0'1 14600 476'4 0'0 476'4 ... ... 0.000507
0.000065 ... ... 0'1 0'0 0'1 14800 496'4 0'0 496'4 ... ... 0.000488
0.000062 ... ... 0'1 0'0 0'1 15000 516'4 0'0 516'4 ... ... 0.000471
0.000059 ... ... 0'1 0'0 0'1 15200 536'4 0'0 536'4 ... ... 0.000455
0.000056 ... ... 0'1 0'0 0'1 15400 556'4 0'0 556'4 ... ... 0.000441
0.000053 ... ... 0'1 0'0 0'1 15600 576'4 0'0 576'4 ... ... 0.000428
0.000051 ... ... 0'1 0'0 0'1 15800 596'4 0'0 596'4 ... ... 0.000415
0.000049 ... ... 0'1 0'0 0'1 16000 616'4 0'0 616'4 ... ... 0.000404
0.000047 ... ... 0'1 0'0 0'1 16200 636'4 0'0 636'4 ... ... 0.000393
0.000045 ... ... 0'1 0'0 0'1 16400 656'4 0'0 656'4 ... ... 0.000383
0.000044 ... ... 0'1 0'0 0'1 16600 676'4 0'0 676'4 ... ... 0.000374
0.000042 ... ... 0'1 0'0 0'1 16800 696'4 0'0 696'4 ... ... 0.000365
0.000041 ... ... 0'1 0'0 0'1 17000 716'4 0'0 716'4 ... ... 0.000357
0.000039 ... ... 0'1 0'0 0'1 17200 736'4 0'0 736'4 ... ... 0.00035
0.000038 ... ... 0'1 0'0 0'1 17400 756'4 0'0 756'4 ... ... 0.000342
0.000037 ... ... 0'1 0'0 0'1 17600 776'4 0'0 776'4 ... ... 0.000336
0.000036 ... ... 0'1 0'0 0'1 17800 796'4 0'0 796'4 ... ... 0.000329
0.000035 ... ... 0'1 0'0 0'1 18000 816'4 0'0 816'4 ... ... 0.000323
0.000034 ... ... 0'1 0'0 0'1 18200 836'4 0'0 836'4 ... ... 0.000317
0.000033 ... ... 0'1 0'0 0'1 18400 856'4 0'0 856'4 ... ... 0.000312
0.000032 ... ... 0'1 0'0 0'1 18600 876'4 0'0 876'4 ... ... 0.000307
0.000031 ... ... 0'1 0'0 0'1 18800 896'4 0'0 896'4 ... ... 0.000302
0.00003 ... ... 0'1 0'0 0'1 19000 916'4 0'0 916'4 ... ... 0.000297
0.000029 ... ... 0'1 0'0 0'1 19200 936'4 0'0 936'4 ... ... 0.000293
0.000029 ... ... 0'1 0'0 0'1 19400 956'4 0'0 956'4 ... ... 0.000288
0.000028 ... ... 0'1 0'0 0'1 19600 976'4 0'0 976'4 ... ... 0.000284
0.000027 ... ... 0'1 0'0 0'1 19800 996'4 0'0 996'4 ... ... 0.00028
0.000024 ... ... 0'1 0'0 0'1 21000 1116'4 0'0 1116'4 ... ... 0.00026
0.00002 ... ... 0'1 0'0 0'1 23000 1316'4 0'0 1316'4 ... ... 0.000236
0.000017 ... ... 0'1 0'0 0'1 25000 1516'4 0'0 1516'4 ... ... 0.000218

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.