DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'2
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
0.000179 ... ... 297'6 7'4 305'2 8100 0'1 0'0 0'1 ... ... 0.000069
0.000187 ... ... 287'6 7'4 295'2 8200 0'1 0'0 0'1 ... ... 0.000074
0.000196 ... ... 277'6 7'4 285'2 8300 0'1 0'0 0'1 ... ... 0.000079
0.000206 ... ... 267'6 7'4 275'2 8400 0'1 0'0 0'1 ... ... 0.000085
0.000216 ... ... 257'6 7'4 265'2 8500 0'1 0'0 0'1 ... ... 0.000091
0.000227 ... ... 247'6 7'4 255'2 8600 0'1 0'0 0'1 ... ... 0.000098
0.000239 ... ... 237'6 7'4 245'2 8700 0'1 0'0 0'1 ... ... 0.000106
0.000252 ... ... 227'6 7'4 235'2 8800 0'1 0'0 0'1 ... ... 0.000115
0.000266 ... ... 217'6 7'4 225'2 8900 0'1 0'0 0'1 ... ... 0.000124
0.000281 ... ... 207'6 7'4 215'2 9000 0'1 0'0 0'1 0'1 0'1 0.000135
0.000298 ... ... 197'6 7'4 205'2 9100 0'1 0'0 0'1 ... ... 0.000148
0.000317 ... ... 187'6 7'4 195'2 9200 0'1 0'0 0'1 ... ... 0.000162
0.000337 ... ... 177'6 7'4 185'2 9300 0'1 0'0 0'1 ... ... 0.000178
0.00036 ... ... 167'6 7'4 175'2 9400 0'1 0'0 0'1 ... ... 0.000197
0.000386 ... ... 157'6 7'4 165'2 9500 0'2 0'0 0'2 ... ... 0.000327
0.000493 ... ... 147'7 7'4 155'3 9600 0'2 0'0 0'2 ... ... 0.000364
0.000538 ... ... 137'7 7'4 145'3 9700 0'2 0'0 0'2 0'3 0'3 0.000407
0.00059 ... ... 127'7 7'4 135'3 9800 0'2 -0'1 0'3 0'3 0'3 0.000459
0.000652 ... ... 118'0 7'3 125'3 9900 0'3 0'0 0'3 0'4 0'3 0.000645
0.000838 ... ... 108'2 7'2 115'4 10000 0'3 -0'2 0'5 0'3 0'3 0.000738
0.000923 ... ... 100'3 7'1 107'4 10080 0'3 -0'3 0'6 0'6 0'6 0.000828
0.000947 ... ... 98'3 7'1 105'4 10100 0'3 -0'3 0'6 0'4 0'4 0.000854
0.000972 ... ... 96'3 7'1 103'4 10120 0'3 -0'3 0'6 ... ... 0.00088
0.000998 ... ... 94'4 7'0 101'4 10140 0'3 -0'4 0'7 ... ... 0.000908
0.001145 ... ... 92'4 7'1 99'5 10160 0'4 -0'3 0'7 ... ... 0.001072
0.001177 ... ... 90'4 7'1 97'5 10180 0'4 -0'3 0'7 ... ... 0.001106
0.001212 ... ... 88'5 7'0 95'5 10200 0'4 -0'4 1'0 0'5 0'5 0.001143
0.001248 ... ... 86'5 7'0 93'5 10220 0'4 -0'4 1'0 ... ... 0.001181
0.001285 ... ... 84'6 6'7 91'5 10240 0'4 -0'5 1'1 0'7 0'7 0.001221
0.001443 ... ... 82'6 7'0 89'6 10260 0'5 -0'4 1'1 ... ... 0.00139
0.001489 ... ... 80'7 6'7 87'6 10280 0'5 -0'5 1'2 ... ... 0.001438
0.001537 81'2 81'2 79'0 6'6 85'6 10300 0'5 -0'6 1'3 1'3 0'6 0.001489
0.001699 ... ... 77'0 6'7 83'7 10320 0'6 -0'5 1'3 ... ... 0.00166
0.001756 ... ... 75'1 6'6 81'7 10340 0'6 -0'6 1'4 ... ... 0.00172
0.001919 ... ... 73'2 6'6 80'0 10360 0'7 -0'6 1'5 1'2 1'2 0.00189
0.001987 ... ... 71'3 6'5 78'0 10380 0'7 -0'7 1'6 1'0 1'0 0.001961
0.00206 73'6 67'2 69'4 6'4 76'0 10400 0'7 -1'0 1'7 1'5 1'1 0.002036
0.002234 ... ... 67'5 6'4 74'1 10420 1'0 -1'0 2'0 ... ... 0.002215
0.002406 ... ... 65'6 6'4 72'2 10440 1'1 -1'0 2'1 1'7 1'7 0.002392
0.002499 ... ... 63'7 6'3 70'2 10460 1'1 -1'1 2'2 ... ... 0.002488
0.00268 ... ... 62'0 6'3 68'3 10480 1'2 -1'1 2'3 1'6 1'6 0.002672
0.002863 62'1 54'0 60'2 6'2 66'4 10500 1'2 -1'3 2'5 2'6 1'3 0.002784
0.002982 ... ... 58'3 6'1 64'4 10520 1'3 -1'3 2'6 2'1 1'5 0.002979
0.003178 ... ... 56'5 6'0 62'5 10540 1'4 -1'4 3'0 2'2 1'5 0.003178
0.003379 ... ... 54'7 5'7 60'6 10560 1'5 -1'4 3'1 2'7 1'6 0.00338
0.003585 ... ... 53'1 5'6 58'7 10580 1'6 -1'5 3'3 3'3 1'7 0.003589
0.003799 51'0 50'0 51'3 5'5 57'0 10600 1'7 -1'6 3'5 3'6 1'7 0.003804
0.004062 ... ... 49'5 5'5 55'2 10620 2'0 -2'0 4'0 2'7 2'2 0.004026
0.004288 ... ... 47'7 5'4 53'3 10640 2'2 -2'0 4'2 2'5 2'3 0.004294
0.004553 ... ... 46'2 5'3 51'5 10660 2'3 -2'2 4'5 2'6 2'3 0.004531
0.004799 ... ... 44'5 5'1 49'6 10680 2'5 -2'2 4'7 ... ... 0.004803
0.005073 42'0 40'0 43'0 5'0 48'0 10700 2'7 -2'3 5'2 5'2 3'0 0.005077
0.005352 ... ... 41'3 4'7 46'2 10720 3'1 -2'4 5'5 4'6 3'4 0.005354
0.005636 35'0 35'0 39'6 4'6 44'4 10740 3'3 -2'5 6'0 3'6 3'3 0.005637
0.005923 ... ... 38'1 4'6 42'7 10760 3'5 -2'7 6'4 5'2 4'0 0.005927
0.00622 ... ... 36'5 4'4 41'1 10780 4'0 -2'7 6'7 5'1 4'3 0.006216
0.006512 36'6 31'0 35'1 4'3 39'4 10800 4'2 -3'1 7'3 8'0 4'2 0.006522
0.006805 ... ... 33'5 4'2 37'7 10820 4'5 -3'2 7'7 7'0 5'1 0.006818
0.007104 ... ... 32'2 4'0 36'2 10840 5'0 -3'4 8'4 6'4 5'3 0.007119
0.007409 ... ... 30'6 3'7 34'5 10860 5'4 -3'5 9'1 9'3 7'0 0.007391
0.007683 ... ... 29'4 3'5 33'1 10880 5'7 -3'7 9'6 10'3 8'3 0.007702
0.007958 30'7 23'4 28'1 3'4 31'5 10900 6'3 -4'1 10'4 11'4 6'6 0.007977
0.008237 ... ... 26'7 3'2 30'1 10920 7'0 -4'1 11'1 ... ... 0.008205
0.008465 ... ... 25'5 3'1 28'6 10940 7'4 -4'3 11'7 10'4 9'4 0.008485
0.008693 ... ... 24'3 3'0 27'3 10960 8'1 -4'5 12'6 9'1 8'6 0.008712
0.008922 ... ... 23'2 2'6 26'0 10980 8'6 -4'6 13'4 11'6 9'6 0.00894
0.009155 24'4 17'0 22'1 2'4 24'5 11000 9'4 -4'7 14'3 15'0 10'0 0.009105
0.009323 20'1 20'1 21'0 2'3 23'3 11020 10'1 -5'1 15'2 13'4 11'3 0.009338
0.009491 20'1 17'0 20'0 2'1 22'1 11040 11'0 -5'2 16'2 14'4 14'4 0.009433
0.009587 20'3 20'3 19'0 2'0 21'0 11060 11'6 -5'4 17'2 15'5 13'1 0.009598
0.009682 18'5 17'6 18'0 1'7 19'7 11080 12'5 -5'5 18'2 17'0 16'3 0.009691
0.009777 18'6 12'5 17'1 1'5 18'6 11100 13'4 -5'7 19'3 19'1 13'4 0.009784
0.009797 17'1 14'5 16'2 1'4 17'6 11120 14'4 -5'7 20'3 19'0 18'7 0.009801
0.009816 15'4 14'0 15'3 1'3 16'6 11140 15'4 -6'1 21'5 20'3 16'7 0.009817
0.009834 11'0 10'6 14'4 1'2 15'6 11160 16'4 -6'2 22'6 ... ... 0.009834
0.009853 ... ... 13'6 1'0 14'6 11180 17'4 -6'4 24'0 23'5 23'5 0.00985
0.009796 14'6 9'1 13'1 0'6 13'7 11200 18'5 -6'5 25'2 ... ... 0.00979
0.009665 14'0 14'0 12'3 0'6 13'1 11220 19'6 -6'7 26'5 ... ... 0.009731
0.009608 10'7 9'0 11'6 0'4 12'2 11240 21'0 -6'7 27'7 ... ... 0.009598
0.00948 10'6 10'6 11'1 0'3 11'4 11260 22'2 -7'0 29'2 ... ... 0.009468
0.009353 ... ... 10'4 0'2 10'6 11280 23'4 -7'2 30'6 ... ... 0.009338
0.009159 9'7 8'3 9'7 0'2 10'1 11300 24'7 -7'2 32'1 ... ... 0.009144
0.00897 9'1 8'2 9'3 0'1 9'4 11320 26'2 -7'2 33'4 ... ... 0.008953
0.008783 8'3 6'3 8'7 0'0 8'7 11340 27'5 -7'3 35'0 ... ... 0.008765
0.008541 8'0 8'0 8'3 0'0 8'3 11360 29'0 -7'4 36'4 ... ... 0.008577
0.008357 ... ... 7'7 -0'1 7'6 11380 30'4 -7'4 38'0 ... ... 0.008338
0.008122 7'3 4'6 7'3 -0'1 7'2 11400 32'0 -7'5 39'5 ... ... 0.008103
0.00789 ... ... 7'0 -0'2 6'6 11420 33'4 -7'5 41'1 ... ... 0.007872
0.007621 4'3 4'3 6'5 -0'2 6'3 11440 35'0 -7'6 42'6 ... ... 0.007641
0.007393 5'3 4'6 6'2 -0'3 5'7 11460 36'5 -7'6 44'3 ... ... 0.007376
0.007134 5'5 3'7 5'7 -0'3 5'4 11480 38'1 -7'7 46'0 ... ... 0.007147
0.006878 5'7 3'4 5'4 -0'3 5'1 11500 39'6 -8'0 47'6 ... ... 0.006889
0.006626 4'1 3'7 ... ... 4'6 11520 41'3 ... ... ... ... 0.006634
0.006374 3'6 3'0 ... ... 4'3 11540 43'1 ... ... ... ... 0.006365
0.006113 4'2 2'6 ... ... 4'1 11560 44'6 ... ... ... ... 0.006116
0.005859 3'3 2'5 ... ... 3'7 11580 46'4 ... ... ... ... 0.00586
0.005611 4'3 2'3 4'1 -0'4 3'5 11600 48'2 -8'0 56'2 ... ... 0.005611
0.005369 3'4 2'3 ... ... 3'3 11620 50'0 ... ... ... ... 0.005367
0.004471 2'5 1'7 3'1 -0'4 2'5 11700 57'2 -8'0 65'2 ... ... 0.004468
0.003498 ... ... 2'4 -0'5 1'7 11800 66'4 -8'1 74'5 ... ... 0.003502
0.00279 1'6 1'6 2'0 -0'4 1'4 11900 76'1 -7'7 84'0 ... ... 0.002805
0.002261 1'4 1'0 1'5 -0'3 1'2 12000 85'7 -7'6 93'5 ... ... 0.00229
0.001816 ... ... 1'3 -0'3 1'0 12100 95'5 -7'6 103'3 ... ... 0.001861
0.001514 ... ... 1'1 -0'2 0'7 12200 105'4 -7'6 113'2 ... ... 0.001573
0.001259 0'7 0'7 1'0 -0'2 0'6 12300 115'3 -7'5 123'0 ... ... 0.001334
0.001126 1'0 1'0 0'7 -0'1 0'6 12400 125'2 -7'6 133'0 ... ... 0.001131
0.000936 ... ... 0'6 -0'1 0'5 12500 135'1 -7'6 142'7 ... ... 0.000954
0.000763 ... ... 0'6 -0'2 0'4 12600 145'1 -7'5 152'6 ... ... 0.000879
0.000696 ... ... 0'5 -0'1 0'4 12700 155'0 -7'6 162'6 ... ... 0.000741
0.000551 ... ... 0'5 -0'2 0'3 12800 165'0 -7'5 172'5 ... ... 0.000692
0.000507 0'3 0'3 0'5 -0'2 0'3 12900 174'7 -7'6 182'5 ... ... 0.000579
0.000469 ... ... 0'4 -0'1 0'3 13000 184'7 -7'5 192'4 ... ... 0.000548
0.000348 ... ... 0'4 -0'2 0'2 13100 194'7 -7'5 202'4 ... ... 0.000521
0.000324 ... ... 0'3 -0'1 0'2 13200 204'6 -7'5 212'3 ... ... 0.000433
0.000303 ... ... ... ... 0'2 13300 214'6 ... ... ... ... 0.000416
0.000284 0'2 0'2 0'3 -0'1 0'2 13400 224'6 -7'5 232'3 ... ... 0.000401

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.