DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 431'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.998966 ... ... 209'6 0'0 209'6 2200 0'1 0'0 0'1 ... ... -0.003362
0.998966 ... ... 199'6 0'0 199'6 2300 0'1 0'0 0'1 ... ... -0.003579
0.998966 ... ... 189'6 0'0 189'6 2400 0'1 0'0 0'1 ... ... -0.003813
0.998966 ... ... 179'6 0'0 179'6 2500 0'1 0'0 0'1 ... ... -0.004068
0.998966 ... ... 169'6 0'0 169'6 2600 0'1 0'0 0'1 ... ... -0.004347
0.998966 ... ... 159'6 0'0 159'6 2700 0'1 0'0 0'1 ... ... -0.004654
0.998966 ... ... 149'6 0'0 149'6 2800 0'1 0'0 0'1 ... ... -0.004995
0.998966 ... ... 139'6 0'0 139'6 2900 0'1 0'0 0'1 ... ... -0.005376
0.998966 ... ... 129'6 0'0 129'6 3000 0'1 0'0 0'1 ... ... -0.005805
0.998966 ... ... 119'6 0'0 119'6 3100 0'1 0'0 0'1 ... ... -0.006294
0.998966 ... ... 109'6 0'0 109'6 3200 0'1 0'0 0'1 ... ... -0.006856
0.998966 ... ... 104'7 0'0 104'7 3250 0'1 0'0 0'1 ... ... -0.00717
0.998966 ... ... 99'7 0'0 99'7 3300 0'1 0'0 0'1 ... ... -0.00751
0.998966 ... ... 94'7 0'0 94'7 3350 0'1 0'0 0'1 ... ... -0.007881
0.998966 ... ... 89'7 0'0 89'7 3400 0'1 0'0 0'1 ... ... -0.008285
0.998966 ... ... 84'7 0'0 84'7 3450 0'1 0'0 0'1 ... ... -0.008729
0.998966 ... ... 79'7 0'0 79'7 3500 0'1 0'0 0'1 ... ... -0.00922
0.998966 ... ... 74'7 0'0 74'7 3550 0'1 0'0 0'1 ... ... -0.009763
0.998966 ... ... 69'7 0'0 69'7 3600 0'1 0'0 0'1 ... ... -0.010372
0.998966 ... ... 64'7 0'0 64'7 3650 0'1 0'0 0'1 ... ... -0.011058
0.998966 ... ... 59'7 0'0 59'7 3700 0'1 0'0 0'1 0'1 0'1 -0.011837
0.998966 ... ... 54'7 0'0 54'7 3750 0'1 0'0 0'1 ... ... -0.012732
0.998966 ... ... 49'7 0'0 49'7 3800 0'2 0'1 0'1 0'2 0'2 -0.023209
0.998966 ... ... 44'7 0'0 44'7 3850 0'1 0'0 0'1 ... ... -0.015
0.998966 41'4 41'4 40'0 1'4 41'4 3900 0'2 0'0 0'2 0'2 0'1 -0.027583
0.998966 ... ... 35'1 0'0 35'1 3950 0'3 0'0 0'3 ... ... -0.040641
0.941464 32'2 29'3 30'1 2'1 32'2 4000 0'3 0'0 0'3 0'3 0'3 -0.045329
0.998966 ... ... 28'2 0'0 28'2 4020 0'4 0'0 0'4 ... ... -0.057742
0.998966 ... ... 27'2 0'0 27'2 4030 0'4 0'0 0'4 ... ... -0.059162
0.998966 ... ... 26'2 0'0 26'2 4040 0'4 0'0 0'4 ... ... -0.060661
0.998966 ... ... 25'2 0'0 25'2 4050 0'3 -0'1 0'4 0'4 0'2 -0.05136
0.998966 ... ... 24'2 0'0 24'2 4060 0'4 0'0 0'4 ... ... -0.063924
0.998966 ... ... 23'3 0'0 23'3 4070 0'5 0'0 0'5 ... ... -0.075857
0.998966 ... ... 22'3 0'0 22'3 4080 0'5 0'0 0'5 ... ... -0.077991
0.998966 ... ... 21'3 0'0 21'3 4090 0'5 0'0 0'5 ... ... -0.080263
0.8877 22'6 20'4 20'4 2'2 22'6 4100 0'4 -0'2 0'6 0'6 0'4 -0.071783
0.998966 ... ... 19'5 0'0 19'5 4110 0'6 -0'1 0'7 0'6 0'6 -0.095376
0.998966 ... ... 18'5 0'0 18'5 4120 0'7 0'0 0'7 ... ... -0.107853
0.998966 ... ... 17'6 0'0 17'6 4130 1'0 0'0 1'0 ... ... -0.120246
0.998966 ... ... 16'7 0'0 16'7 4140 1'1 0'0 1'1 ... ... -0.132661
0.99152 16'6 15'6 15'7 0'7 16'6 4150 0'6 -0'3 1'1 1'1 0'6 -0.109079
0.998966 ... ... 15'0 0'0 15'0 4160 0'7 -0'3 1'2 0'7 0'7 -0.123698
0.998966 ... ... 14'1 0'0 14'1 4170 1'3 0'0 1'3 ... ... -0.163602
0.998966 ... ... 13'3 0'0 13'3 4180 1'5 0'0 1'5 ... ... -0.184261
0.998966 ... ... 12'3 0'0 12'3 4190 1'6 0'0 1'6 ... ... -0.198056
0.80636 13'2 11'4 11'4 1'6 13'2 4200 1'1 -0'6 1'7 1'7 1'1 -0.166762
0.99146 ... ... 10'6 0'0 10'6 4210 2'0 0'0 2'0 ... ... -0.227362
0.896517 10'1 10'1 10'0 0'1 10'1 4220 1'5 -0'5 2'2 1'5 1'5 -0.217376
0.853987 ... ... 9'3 0'0 9'3 4230 1'5 -1'0 2'5 2'7 1'5 -0.228167
0.758071 9'3 9'3 8'5 0'6 9'3 4240 3'1 0'2 2'7 3'1 3'1 -0.303784
0.702179 9'3 7'1 8'0 1'2 9'2 4250 2'1 -1'1 3'2 3'4 2'1 -0.280799
0.727718 7'6 7'1 7'3 0'0 7'3 4260 2'5 -1'0 3'5 2'5 2'5 -0.317133
0.701122 6'6 6'4 6'7 -0'3 6'4 4270 4'3 0'2 4'1 4'3 4'3 -0.377373
0.650185 6'1 6'1 6'2 -0'1 6'1 4280 3'0 -1'4 4'4 4'5 3'0 -0.368051
0.595978 6'2 6'1 5'6 0'4 6'2 4290 5'0 0'0 5'0 ... ... -0.423097
0.557603 6'3 4'4 5'2 1'0 6'2 4300 3'7 -1'5 5'4 5'6 3'7 -0.435146
0.529105 5'3 4'3 4'6 0'5 5'3 4310 4'3 -1'5 6'0 5'3 4'3 -0.46889
0.497667 5'0 3'7 4'3 0'5 5'0 4320 5'6 -0'7 6'5 5'6 5'2 -0.500031
0.465368 4'3 3'3 3'7 0'4 4'3 4330 7'1 0'0 7'1 ... ... -0.522603
0.432806 4'0 3'1 3'4 0'3 3'7 4340 6'0 -1'6 7'6 6'3 6'0 -0.568167
0.407325 3'6 2'5 3'1 0'5 3'6 4350 6'6 -1'5 8'3 7'3 6'6 -0.59687
0.355428 2'5 2'4 2'7 -0'2 2'5 4360 9'1 0'0 9'1 ... ... -0.590232
0.331265 2'5 2'4 2'4 0'0 2'4 4370 8'2 -1'4 9'6 8'2 8'2 -0.649673
0.314537 2'4 2'0 2'2 0'2 2'4 4380 10'3 0'0 10'3 ... ... -0.634869
0.270029 ... ... 1'7 0'0 1'7 4390 11'1 0'0 11'1 ... ... -0.654123
0.263881 2'0 1'3 1'5 0'3 2'0 4400 9'6 -2'1 11'7 12'3 9'6 -0.764145
0.231233 1'5 1'5 1'4 0'1 1'5 4410 12'6 0'0 12'6 ... ... -0.687484
0.221349 1'5 1'2 1'3 0'2 1'5 4420 13'5 0'0 13'5 ... ... -0.701293
0.196354 1'3 1'2 1'1 0'2 1'3 4430 14'3 0'0 14'3 ... ... -0.718564
0.160253 ... ... 1'0 0'0 1'0 4440 15'2 0'0 15'2 ... ... -0.731259
0.153921 1'0 0'7 0'7 0'1 1'0 4450 16'1 0'0 16'1 ... ... -0.743428
0.13763 ... ... 0'7 0'0 0'7 4460 17'1 0'0 17'1 ... ... -0.750513
0.121406 0'6 0'6 0'6 0'0 0'6 4470 18'0 0'0 18'0 ... ... -0.761668
0.105063 0'5 0'5 0'5 0'0 0'5 4480 18'7 0'0 18'7 ... ... -0.772471
0.101466 ... ... 0'5 0'0 0'5 4490 19'7 0'0 19'7 ... ... -0.77808
0.098168 0'5 0'4 0'4 0'1 0'5 4500 19'0 -1'6 20'6 21'5 18'7 -0.887644
0.082651 ... ... 0'4 0'0 0'4 4510 21'6 0'0 21'6 ... ... -0.793022
0.08013 ... ... 0'4 0'0 0'4 4520 22'6 0'0 22'6 ... ... -0.797583
0.064388 ... ... 0'3 0'0 0'3 4530 23'5 0'0 23'5 ... ... -0.806761
0.062526 ... ... 0'3 0'0 0'3 4540 24'5 0'0 24'5 ... ... -0.810757
0.060792 ... ... 0'3 0'0 0'3 4550 25'5 0'0 25'5 ... ... -0.81453
0.059169 ... ... 0'3 0'0 0'3 4560 26'5 0'0 26'5 ... ... -0.8181
0.040379 ... ... 0'2 0'0 0'2 4600 29'2 -1'2 30'4 30'3 29'2 -0.89546
0.036173 0'2 0'2 0'2 0'0 0'2 4650 35'4 0'0 35'4 ... ... -0.847901
0.032897 0'2 0'2 0'2 0'0 0'2 4700 40'3 -0'1 40'4 40'3 40'3 -0.862502
0.017995 ... ... 0'1 0'0 0'1 4750 45'3 0'0 45'3 ... ... -0.870753
0.028098 0'2 0'2 0'1 0'1 0'2 4800 50'3 0'0 50'3 ... ... -0.877731
0.015524 ... ... 0'1 0'0 0'1 4850 55'3 0'0 55'3 ... ... -0.883722
0.024727 0'2 0'2 0'1 0'1 0'2 4900 60'3 0'0 60'3 ... ... -0.888932
0.013745 ... ... 0'1 0'0 0'1 4950 65'3 0'0 65'3 ... ... -0.893509
0.013029 0'2 0'1 0'1 0'0 0'1 5000 67'6 -2'5 70'3 71'3 67'6 -0.998966
0.012398 ... ... 0'1 0'0 0'1 5050 75'3 0'0 75'3 ... ... -0.901197
0.011838 0'1 0'1 0'1 0'0 0'1 5100 80'3 0'0 80'3 ... ... -0.904461
0.011339 ... ... 0'1 0'0 0'1 5150 85'3 0'0 85'3 ... ... -0.907416
0.010888 0'1 0'1 0'1 0'0 0'1 5200 90'3 0'0 90'3 ... ... -0.910104
0.010481 ... ... 0'1 0'0 0'1 5250 95'3 0'0 95'3 ... ... -0.912563
0.010111 0'1 0'1 0'1 0'0 0'1 5300 100'3 0'0 100'3 ... ... -0.91482
0.009772 ... ... 0'1 0'0 0'1 5350 105'3 0'0 105'3 ... ... -0.916901
0.009461 ... ... 0'1 0'0 0'1 5400 110'2 0'0 110'2 ... ... -0.92184
0.00891 ... ... 0'1 0'0 0'1 5500 120'2 0'0 120'2 ... ... -0.925172
0.008435 ... ... 0'1 0'0 0'1 5600 130'2 0'0 130'2 ... ... -0.928072
0.008022 ... ... 0'1 0'0 0'1 5700 140'2 0'0 140'2 ... ... -0.93062
0.00766 ... ... 0'1 0'0 0'1 5800 150'2 0'0 150'2 ... ... -0.932877
0.007338 ... ... 0'1 0'0 0'1 5900 160'2 0'0 160'2 ... ... -0.934891
0.00705 ... ... 0'1 0'0 0'1 6000 170'2 0'0 170'2 ... ... -0.936699
0.006792 ... ... 0'1 0'0 0'1 6100 180'2 0'0 180'2 ... ... -0.938332
0.006558 ... ... 0'1 0'0 0'1 6200 190'2 0'0 190'2 ... ... -0.939814
0.006346 ... ... 0'1 0'0 0'1 6300 200'2 0'0 200'2 ... ... -0.941165
0.006152 ... ... 0'1 0'0 0'1 6400 210'2 0'0 210'2 ... ... -0.942402
0.005974 ... ... 0'1 0'0 0'1 6500 220'2 0'0 220'2 ... ... -0.943538
0.00581 ... ... 0'1 0'0 0'1 6600 230'2 0'0 230'2 ... ... -0.944585
0.005659 ... ... 0'1 0'0 0'1 6700 240'2 0'0 240'2 ... ... -0.945553
0.005518 ... ... 0'1 0'0 0'1 6800 250'2 0'0 250'2 ... ... -0.94645
0.005387 ... ... 0'1 0'0 0'1 6900 260'2 0'0 260'2 ... ... -0.947284
0.005265 ... ... 0'1 0'0 0'1 7000 270'2 0'0 270'2 ... ... -0.948061
0.005151 ... ... 0'1 0'0 0'1 7100 280'2 0'0 280'2 ... ... -0.948786
0.005044 ... ... 0'1 0'0 0'1 7200 290'2 0'0 290'2 ... ... -0.949465
0.004943 ... ... 0'1 0'0 0'1 7300 300'2 0'0 300'2 ... ... -0.950101
0.004849 ... ... 0'1 0'0 0'1 7400 310'2 0'0 310'2 ... ... -0.950698
0.00476 ... ... 0'1 0'0 0'1 7500 320'2 0'0 320'2 ... ... -0.951259
0.004675 ... ... 0'1 0'0 0'1 7600 330'2 0'0 330'2 ... ... -0.951787
0.004595 ... ... 0'1 0'0 0'1 7700 340'2 0'0 340'2 ... ... -0.952286
0.00452 ... ... 0'1 0'0 0'1 7800 350'2 0'0 350'2 ... ... -0.952756
0.004448 ... ... 0'1 0'0 0'1 7900 360'2 0'0 360'2 ... ... -0.953201
0.00438 ... ... 0'1 0'0 0'1 8000 370'2 0'0 370'2 ... ... -0.953622
0.004252 ... ... 0'1 0'0 0'1 8200 390'2 0'0 390'2 ... ... -0.954399
0.004136 ... ... 0'1 0'0 0'1 8400 410'2 0'0 410'2 ... ... -0.9551
0.004082 ... ... 0'1 0'0 0'1 8500 420'2 0'0 420'2 ... ... -0.955424
0.00403 ... ... 0'1 0'0 0'1 8600 430'2 0'0 430'2 ... ... -0.955733
0.00398 ... ... 0'1 0'0 0'1 8700 440'2 0'0 440'2 ... ... -0.956027
0.003842 ... ... 0'1 0'0 0'1 9000 470'2 0'0 470'2 ... ... -0.95683
0.003645 ... ... 0'1 0'0 0'1 9500 520'2 0'0 520'2 ... ... -0.957945
0.003478 ... ... 0'1 0'0 0'1 10000 570'2 0'0 570'2 ... ... -0.95884
0.003214 ... ... 0'1 0'0 0'1 11000 670'2 0'0 670'2 ... ... -0.960153
0.003011 ... ... 0'1 0'0 0'1 12000 770'2 0'0 770'2 ... ... -0.961025

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.