DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1117'0
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
0.00014 ... ... 297'4 9'4 307'0 8100 0'1 0'0 0'1 ... ... 0.000068
0.000146 ... ... 287'4 9'4 297'0 8200 0'1 0'0 0'1 ... ... 0.000073
0.000153 ... ... 277'4 9'4 287'0 8300 0'1 0'0 0'1 ... ... 0.000078
0.000161 ... ... 267'4 9'4 277'0 8400 0'1 0'0 0'1 ... ... 0.000084
0.000169 ... ... 257'4 9'4 267'0 8500 0'1 0'0 0'1 ... ... 0.00009
0.000177 ... ... 247'4 9'4 257'0 8600 0'1 0'0 0'1 ... ... 0.000097
0.000186 ... ... 237'4 9'4 247'0 8700 0'1 0'0 0'1 ... ... 0.000105
0.000197 ... ... 227'4 9'4 237'0 8800 0'1 0'0 0'1 ... ... 0.000113
0.000207 ... ... 217'4 9'4 227'0 8900 0'1 0'0 0'1 ... ... 0.000123
0.000219 ... ... 207'4 9'4 217'0 9000 0'1 0'0 0'1 ... ... 0.000133
0.000232 ... ... 197'4 9'4 207'0 9100 0'1 0'0 0'1 ... ... 0.000145
0.000247 ... ... 187'4 9'4 197'0 9200 0'1 0'0 0'1 ... ... 0.000159
0.000263 ... ... 177'4 9'4 187'0 9300 0'1 0'0 0'1 ... ... 0.000175
0.000281 ... ... 167'4 9'4 177'0 9400 0'1 0'0 0'1 ... ... 0.000193
0.000301 ... ... 157'4 9'4 167'0 9500 0'1 0'0 0'1 ... ... 0.000214
0.000323 ... ... 147'4 9'4 157'0 9600 0'1 0'0 0'1 ... ... 0.000239
0.000349 ... ... 137'5 9'3 147'0 9700 0'1 0'0 0'1 0'2 0'2 0.000268
0.000503 ... ... 127'6 9'3 137'1 9800 0'2 0'0 0'2 0'2 0'2 0.00045
0.000667 ... ... 117'6 9'4 127'2 9900 0'3 0'0 0'3 0'3 0'3 0.000631
0.000852 ... ... 108'0 9'3 117'3 10000 0'3 -0'1 0'4 0'3 0'3 0.000721
0.000944 ... ... 100'1 9'2 109'3 10080 0'4 -0'1 0'5 ... ... 0.000927
0.001068 ... ... 98'1 9'3 107'4 10100 0'4 -0'2 0'6 0'4 0'4 0.000954
0.001097 ... ... 96'1 9'3 105'4 10120 0'5 -0'1 0'6 0'4 0'4 0.001086
0.001128 ... ... 94'1 9'3 103'4 10140 0'5 -0'1 0'6 ... ... 0.001119
0.001161 ... ... 92'2 9'2 101'4 10160 0'5 -0'2 0'7 ... ... 0.001153
0.001194 ... ... 90'2 9'2 99'4 10180 0'5 -0'2 0'7 ... ... 0.001189
0.001326 ... ... 88'2 9'3 97'5 10200 0'5 -0'2 0'7 0'6 0'5 0.001226
0.001367 ... ... 86'3 9'2 95'5 10220 0'6 -0'1 0'7 ... ... 0.001365
0.001409 ... ... 84'3 9'2 93'5 10240 0'6 -0'2 1'0 ... ... 0.00141
0.001453 ... ... 82'4 9'1 91'5 10260 0'6 -0'2 1'0 0'6 0'6 0.001456
0.001593 ... ... 80'4 9'2 89'6 10280 0'6 -0'3 1'1 ... ... 0.001505
0.001645 ... ... 78'5 9'1 87'6 10300 0'7 -0'2 1'1 0'6 0'6 0.001652
0.0017 ... ... 76'5 9'1 85'6 10320 0'7 -0'3 1'2 0'7 0'7 0.001709
0.001847 ... ... 74'6 9'1 83'7 10340 1'0 -0'2 1'2 ... ... 0.001856
0.00191 ... ... 72'6 9'1 81'7 10360 1'0 -0'3 1'3 ... ... 0.001922
0.00206 ... ... 70'7 9'1 80'0 10380 1'1 -0'3 1'4 1'1 1'1 0.002072
0.002134 74'6 74'6 69'0 9'0 78'0 10400 1'1 -0'4 1'5 ... ... 0.002148
0.002289 ... ... 67'1 9'0 76'1 10420 1'2 -0'3 1'5 ... ... 0.002304
0.002445 ... ... 65'2 9'0 74'2 10440 1'2 -0'4 1'6 ... ... 0.002391
0.002601 ... ... 63'3 9'0 72'3 10460 1'3 -0'4 1'7 ... ... 0.002554
0.002701 ... ... 61'4 8'7 70'3 10480 1'4 -0'4 2'0 ... ... 0.002718
0.002868 ... ... 59'5 8'7 68'4 10500 1'5 -0'5 2'2 1'6 1'4 0.002884
0.003038 ... ... 57'6 8'7 66'5 10520 1'6 -0'5 2'3 ... ... 0.003054
0.003257 ... ... 56'0 8'7 64'7 10540 1'7 -0'5 2'4 ... ... 0.003227
0.003432 59'4 59'4 54'1 8'7 63'0 10560 2'0 -0'6 2'6 ... ... 0.003406
0.003613 ... ... 52'3 8'6 61'1 10580 2'2 -0'6 3'0 ... ... 0.003626
0.003831 57'1 57'1 50'5 8'6 59'3 10600 2'3 -0'7 3'2 2'6 2'3 0.003813
0.004024 ... ... 48'7 8'5 57'4 10620 2'5 -0'7 3'4 ... ... 0.004034
0.004245 ... ... 47'2 8'4 55'6 10640 2'7 -0'7 3'6 3'0 2'6 0.004253
0.004467 ... ... 45'4 8'4 54'0 10660 3'1 -1'0 4'1 ... ... 0.004473
0.004691 ... ... 43'7 8'3 52'2 10680 3'3 -1'0 4'3 3'3 3'3 0.004695
0.004922 ... ... 42'2 8'3 50'5 10700 3'5 -1'1 4'6 4'1 3'0 0.004921
0.005151 ... ... 40'5 8'2 48'7 10720 4'0 -1'1 5'1 4'0 4'0 0.00515
0.00538 ... ... 39'0 8'2 47'2 10740 4'2 -1'3 5'5 4'4 4'2 0.005383
0.005608 ... ... 37'4 8'1 45'5 10760 4'5 -1'3 6'0 ... ... 0.005613
0.005837 ... ... 36'0 8'0 44'0 10780 5'0 -1'4 6'4 4'6 4'6 0.005843
0.006068 40'6 40'6 34'4 7'7 42'3 10800 5'3 -1'5 7'0 6'5 4'4 0.006075
0.006302 ... ... 33'0 7'6 40'6 10820 5'7 -1'5 7'4 ... ... 0.006287
0.006514 ... ... 31'5 7'5 39'2 10840 6'2 -1'7 8'1 6'3 5'5 0.006524
0.006726 ... ... 30'1 7'5 37'6 10860 6'6 -2'0 8'6 6'7 6'7 0.006736
0.006937 ... ... 28'6 7'4 36'2 10880 7'2 -2'1 9'3 8'2 8'2 0.006948
0.007152 ... ... 27'4 7'2 34'6 10900 7'7 -2'1 10'0 8'6 7'2 0.007125
0.007328 32'0 32'0 26'1 7'2 33'3 10920 8'3 -2'2 10'5 ... ... 0.007339
0.007547 31'0 31'0 24'7 7'0 31'7 10940 9'0 -2'3 11'3 10'2 8'4 0.007514
0.007726 29'3 29'3 23'5 6'7 30'4 10960 9'5 -2'4 12'1 9'5 9'0 0.00769
0.007905 ... ... 22'3 6'6 29'1 10980 10'2 -2'6 13'0 10'3 9'7 0.007866
0.008036 27'0 27'0 21'2 6'5 27'7 11000 10'7 -2'7 13'6 13'3 9'5 0.008046
0.00822 ... ... 20'1 6'3 26'4 11020 11'5 -3'0 14'5 11'7 11'0 0.008175
0.008352 ... ... 19'0 6'2 25'2 11040 12'3 -3'1 15'4 12'4 11'2 0.008304
0.008428 22'5 22'5 18'0 6'1 24'1 11060 13'1 -3'3 16'4 13'2 12'0 0.008435
0.008562 23'0 22'5 17'0 5'7 22'7 11080 13'7 -3'5 17'4 16'1 12'7 0.008567
0.008638 21'7 18'0 16'0 5'6 21'6 11100 14'6 -3'6 18'4 16'5 14'2 0.008642
0.008654 19'3 16'7 15'1 5'5 20'6 11120 15'6 -3'7 19'5 ... ... 0.008658
0.008731 19'5 18'2 14'2 5'3 19'5 11140 16'6 -4'0 20'6 17'2 17'2 0.008673
0.008747 17'6 17'6 13'3 5'2 18'5 11160 17'5 -4'2 21'7 18'4 17'3 0.008748
0.008703 17'6 16'0 12'5 5'1 17'6 11180 18'6 -4'3 23'1 19'0 18'5 0.008703
0.008719 17'0 12'2 11'7 4'7 16'6 11200 19'6 -4'5 24'3 21'0 18'1 0.008718
0.008676 15'1 14'1 11'1 4'6 15'7 11220 20'7 -4'6 25'5 20'4 20'4 0.008673
0.008575 14'6 13'2 10'4 4'5 15'1 11240 22'1 -4'7 27'0 20'7 20'7 0.008571
0.008532 13'2 12'5 9'7 4'3 14'2 11260 23'2 -5'1 28'3 ... ... 0.008527
0.008433 11'7 11'7 9'2 4'2 13'4 11280 24'4 -5'2 29'6 ... ... 0.008427
0.008281 13'0 8'7 8'6 4'1 12'7 11300 25'6 -5'3 31'1 25'4 25'4 0.008327
0.008185 10'5 10'5 8'1 4'0 12'1 11320 27'1 -5'4 32'5 28'5 28'5 0.008177
0.008038 11'3 10'4 7'5 3'7 11'4 11340 28'4 -5'5 34'1 ... ... 0.008029
0.007894 11'0 9'6 7'1 3'6 10'7 11360 29'7 -5'6 35'5 ... ... 0.007884
0.007751 10'1 8'4 6'6 3'4 10'2 11380 31'2 -5'7 37'1 ... ... 0.00774
0.007608 9'6 6'6 6'2 3'3 9'5 11400 32'5 -6'1 38'6 32'6 32'0 0.007598
0.007425 8'3 8'3 5'7 3'2 9'1 11420 34'1 -6'1 40'2 ... ... 0.007414
0.007244 8'3 8'3 5'4 3'1 8'5 11440 35'5 -6'2 41'7 ... ... 0.007234
0.007067 7'2 6'3 5'1 3'0 8'1 11460 37'1 -6'3 43'4 ... ... 0.007056
0.006891 ... ... 4'6 2'7 7'5 11480 38'5 -6'5 45'2 ... ... 0.00688
0.006685 7'3 4'5 4'3 2'7 7'2 11500 40'1 -6'6 46'7 ... ... 0.006704
0.006512 5'7 5'2 4'1 2'5 6'6 11520 41'6 -6'6 48'4 ... ... 0.006502
0.006313 ... ... 3'7 2'4 6'3 11540 43'3 -6'7 50'2 ... ... 0.006304
0.006117 5'2 4'7 3'5 2'3 6'0 11560 45'0 -7'0 52'0 ... ... 0.006109
0.005923 5'6 4'5 3'3 2'2 5'5 11580 46'5 -7'1 53'6 46'6 46'6 0.005916
0.005718 5'3 3'6 3'1 2'2 5'3 11600 48'2 -7'2 55'4 ... ... 0.005725
0.005529 5'0 4'3 2'7 2'1 5'0 11620 50'0 -7'3 57'3 ... ... 0.005524
0.005332 3'2 3'2 2'6 2'0 4'6 11640 51'5 -7'4 59'1 ... ... 0.005336
0.005141 3'7 3'3 2'4 2'0 4'4 11660 53'3 -7'5 61'0 ... ... 0.005143
0.004953 3'1 2'7 2'3 1'6 4'1 11680 55'1 -7'5 62'6 ... ... 0.004954
0.00477 3'5 2'7 2'2 1'6 4'0 11700 56'7 -7'6 64'5 ... ... 0.004768
0.004588 ... ... 2'1 1'5 3'6 11720 58'5 -7'7 66'4 ... ... 0.004585
0.004408 3'0 3'0 2'0 1'4 3'4 11740 60'3 -8'0 68'3 ... ... 0.004404
0.004228 ... ... 1'7 1'3 3'2 11760 62'2 -8'0 70'2 ... ... 0.004238
0.004067 2'7 2'5 1'6 1'3 3'1 11780 64'0 -8'1 72'1 ... ... 0.004061
0.00389 2'4 1'7 1'5 1'2 2'7 11800 65'7 -8'1 74'0 ... ... 0.003905
0.003737 ... ... 1'4 1'2 2'6 11820 67'6 -8'2 76'0 ... ... 0.003754
0.003589 ... ... 1'4 1'1 2'5 11840 69'4 -8'3 77'7 ... ... 0.003581
0.003445 ... ... 1'3 1'1 2'4 11860 71'3 -8'3 79'6 ... ... 0.003437
0.003305 ... ... 1'2 1'1 2'3 11880 73'2 -8'4 81'6 ... ... 0.003297
0.003168 2'0 2'0 1'2 1'0 2'2 11900 75'1 -8'4 83'5 ... ... 0.00316
0.002566 1'5 1'1 1'0 0'6 1'6 12000 84'5 -8'6 93'3 ... ... 0.00256
0.002077 ... ... 0'6 0'5 1'3 12100 94'2 -8'7 103'1 ... ... 0.002077
0.001631 1'0 1'0 0'5 0'3 1'0 12200 104'0 -9'0 113'0 ... ... 0.001711
0.001371 0'6 0'6 0'4 0'3 0'7 12300 113'6 -9'1 122'7 ... ... 0.001387
0.001148 0'5 0'5 0'3 0'3 0'6 12400 123'5 -9'1 132'6 ... ... 0.001173
0.000952 ... ... 0'3 0'2 0'5 12500 133'4 -9'2 142'6 ... ... 0.000988
0.000776 0'3 0'3 0'2 0'2 0'4 12600 143'3 -9'2 152'5 ... ... 0.000824
0.000707 ... ... 0'2 0'2 0'4 12700 153'3 -9'2 162'5 ... ... 0.00076
0.000559 0'3 0'3 0'2 0'1 0'3 12800 163'2 -9'3 172'5 ... ... 0.000626
0.000514 ... ... 0'2 0'1 0'3 12900 173'2 -9'3 182'5 ... ... 0.000585
0.000476 ... ... 0'2 0'1 0'3 13000 183'2 -9'3 192'5 ... ... 0.00055
0.000353 ... ... 0'2 0'0 0'2 13100 193'1 -9'3 202'4 ... ... 0.000446
0.000328 0'2 0'2 0'1 0'1 0'2 13200 203'1 -9'3 212'4 ... ... 0.000424
0.000203 ... ... 0'1 0'0 0'1 13300 213'0 -9'4 222'4 ... ... 0.00033
0.00019 ... ... 0'1 0'0 0'1 13400 223'0 -9'4 232'4 ... ... 0.000318
0.000178 ... ... 0'1 0'0 0'1 13500 233'0 -9'4 242'4 ... ... 0.000306

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.