DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'0
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
0.946007 ... ... 214'0 0'0 214'0 2200 0'1 0'0 0'1 ... ... -0.003409
0.943019 ... ... 204'0 0'0 204'0 2300 0'1 0'0 0'1 ... ... -0.00363
0.939842 ... ... 194'0 0'0 194'0 2400 0'1 0'0 0'1 ... ... -0.003869
0.936449 ... ... 184'0 0'0 184'0 2500 0'1 0'0 0'1 ... ... -0.004131
0.932808 ... ... 174'0 0'0 174'0 2600 0'1 0'0 0'1 ... ... -0.004417
0.92888 ... ... 164'0 0'0 164'0 2700 0'1 0'0 0'1 ... ... -0.004734
0.924618 ... ... 154'0 0'0 154'0 2800 0'1 0'0 0'1 ... ... -0.005085
0.919964 ... ... 144'0 0'0 144'0 2900 0'1 0'0 0'1 ... ... -0.005479
0.914846 ... ... 134'0 0'0 134'0 3000 0'1 0'0 0'1 ... ... -0.005923
0.909175 ... ... 124'0 0'0 124'0 3100 0'1 0'0 0'1 ... ... -0.00643
0.902833 ... ... 114'0 0'0 114'0 3200 0'1 0'0 0'1 ... ... -0.007016
0.899365 ... ... 109'0 0'0 109'0 3250 0'1 0'0 0'1 ... ... -0.007344
0.895668 ... ... 104'0 0'0 104'0 3300 0'1 0'0 0'1 ... ... -0.0077
0.891715 ... ... 99'0 0'0 99'0 3350 0'1 0'0 0'1 ... ... -0.008088
0.887474 ... ... 94'0 0'0 94'0 3400 0'1 0'0 0'1 ... ... -0.008514
0.882907 ... ... 89'0 0'0 89'0 3450 0'1 0'0 0'1 ... ... -0.008983
0.877968 ... ... 84'0 0'0 84'0 3500 0'1 0'0 0'1 ... ... -0.009501
0.871037 ... ... 79'1 0'0 79'1 3550 0'2 0'0 0'2 ... ... -0.017147
0.865124 ... ... 74'1 0'0 74'1 3600 0'2 0'0 0'2 ... ... -0.018219
0.858632 ... ... 69'1 0'0 69'1 3650 0'2 0'0 0'2 ... ... -0.019428
0.849749 ... ... 64'2 0'0 64'2 3700 0'3 0'0 0'3 ... ... -0.028005
0.841705 ... ... 59'2 0'0 59'2 3750 0'3 0'0 0'3 ... ... -0.030091
0.830873 ... ... 54'3 0'0 54'3 3800 0'4 0'0 0'4 0'4 0'4 -0.039825
0.818743 ... ... 49'4 0'0 49'4 3850 0'5 0'0 0'5 ... ... -0.050376
0.805022 ... ... 44'5 0'0 44'5 3900 0'5 -0'1 0'6 0'5 0'5 -0.055073
0.787458 ... ... 39'7 0'0 39'7 3950 0'7 0'0 0'7 0'7 0'7 -0.075554
0.909785 29'7 29'7 35'0 -5'1 29'7 4000 1'1 0'1 1'0 1'1 1'0 -0.098062
0.759878 ... ... 33'1 0'0 33'1 4020 1'1 0'0 1'1 1'1 1'1 -0.102666
0.755923 ... ... 32'1 0'0 32'1 4030 1'1 0'0 1'1 ... ... -0.105154
0.751809 ... ... 31'1 0'0 31'1 4040 1'2 0'1 1'1 1'3 1'2 -0.114553
0.745707 ... ... 30'2 0'0 30'2 4050 1'3 0'1 1'2 1'3 1'3 -0.12395
0.741238 ... ... 29'2 0'0 29'2 4060 1'4 0'2 1'2 1'4 1'4 -0.133387
0.734787 ... ... 28'3 0'0 28'3 4070 1'5 0'2 1'3 1'5 1'4 -0.142904
0.729912 ... ... 27'3 0'0 27'3 4080 1'3 0'0 1'3 ... ... -0.134161
0.723067 ... ... 26'4 0'0 26'4 4090 1'4 0'0 1'4 ... ... -0.1446
0.846706 28'0 20'4 25'5 -5'1 20'4 4100 1'5 0'0 1'5 1'7 1'3 -0.15518
0.710426 ... ... 24'5 0'0 24'5 4110 1'5 0'0 1'5 ... ... -0.159846
0.702895 ... ... 23'6 0'0 23'6 4120 1'6 0'0 1'6 ... ... -0.171066
0.695118 ... ... 22'7 0'0 22'7 4130 2'2 0'3 1'7 2'2 2'2 -0.198781
0.687073 ... ... 22'0 0'0 22'0 4140 2'0 0'0 2'0 ... ... -0.19438
0.67874 ... ... 21'1 0'0 21'1 4150 2'2 0'1 2'1 2'2 2'1 -0.211872
0.670094 ... ... 20'2 0'0 20'2 4160 2'5 0'3 2'2 2'5 2'5 -0.23383
0.659768 ... ... 19'4 0'0 19'4 4170 2'6 0'2 2'4 2'6 2'6 -0.24647
0.650479 ... ... 18'5 0'0 18'5 4180 3'2 0'5 2'5 3'2 2'7 -0.271488
0.640791 ... ... 17'6 0'0 17'6 4190 3'2 0'4 2'6 3'2 3'2 -0.281301
0.61668 19'3 18'6 17'0 1'6 18'6 4200 3'4 0'4 3'0 4'3 3'0 -0.29906
0.618058 ... ... 16'2 0'0 16'2 4210 4'1 0'6 3'3 4'1 4'1 -0.325737
0.65402 11'3 11'3 15'4 -4'1 11'3 4220 3'5 0'0 3'5 ... ... -0.327119
0.594042 ... ... 14'6 0'0 14'6 4230 3'6 -0'1 3'7 3'6 3'6 -0.344576
0.581462 ... ... 14'0 0'0 14'0 4240 5'4 1'3 4'1 5'4 5'4 -0.388896
0.595744 15'0 9'2 13'2 -4'0 9'2 4250 5'4 1'1 4'3 5'7 4'2 -0.404662
0.554258 ... ... 12'6 0'0 12'6 4260 5'6 1'0 4'6 6'4 5'6 -0.424456
0.545689 9'5 9'5 12'1 -2'4 9'5 4270 6'1 1'0 5'1 6'4 6'1 -0.445998
0.526115 ... ... 11'3 0'0 11'3 4280 7'2 1'7 5'3 7'2 7'2 -0.469401
0.507327 7'3 7'2 10'6 -3'4 7'2 4290 7'2 1'4 5'6 8'1 7'2 -0.490427
0.485418 12'1 6'6 10'2 -3'4 6'6 4300 8'1 1'7 6'2 8'1 5'7 -0.510812
0.471287 7'4 7'4 9'5 -2'1 7'4 4310 8'2 1'5 6'5 8'2 7'6 -0.534405
0.444646 6'3 6'0 9'1 -3'0 6'1 4320 8'7 1'6 7'1 8'7 6'4 -0.555509
0.421334 6'7 5'4 8'5 -3'1 5'4 4330 8'6 1'1 7'5 8'6 6'7 -0.5871
0.411538 6'2 5'7 8'1 -2'2 5'7 4340 10'1 2'0 8'1 10'1 10'1 -0.596912
0.382364 7'4 4'7 7'5 -2'6 4'7 4350 8'5 0'0 8'5 8'5 8'5 -0.674034
0.359365 7'2 4'3 7'1 -2'6 4'3 4360 8'3 -0'6 9'1 8'3 8'3 -0.75524
0.347432 6'0 4'3 6'6 -2'3 4'3 4370 11'7 2'1 9'6 11'7 11'7 -0.661993
0.339454 6'7 4'4 6'2 -1'6 4'4 4380 10'2 0'0 10'2 ... ... -0.788513
0.329613 7'1 4'4 5'7 -1'3 4'4 4390 10'7 0'0 10'7 ... ... -0.830058
0.301368 7'0 3'4 5'4 -1'6 3'6 4400 14'4 3'0 11'4 14'4 11'0 -0.702943
0.27763 6'2 3'2 5'1 -1'7 3'2 4410 12'1 0'0 12'1 ... ... -0.947027
0.265576 3'6 3'1 4'6 -1'5 3'1 4420 15'6 3'0 12'6 15'6 15'6 -0.744545
0.253987 3'0 3'0 4'4 -1'4 3'0 4430 13'4 0'0 13'4 ... ... -0.997754
0.238184 3'0 2'6 4'1 -1'3 2'6 4440 14'1 0'0 14'1 ... ... -0.997754
0.227212 4'2 2'5 3'7 -1'2 2'5 4450 14'7 0'0 14'7 14'7 14'7 -0.997754
0.211429 2'7 2'3 3'5 -1'2 2'3 4460 15'5 0'0 15'5 ... ... -0.997754
0.24197 ... ... 3'3 0'0 3'3 4470 16'3 0'0 16'3 ... ... -0.997754
0.184862 3'0 2'0 3'1 -1'1 2'0 4480 17'1 0'0 17'1 ... ... -0.997754
0.235687 3'4 3'4 3'0 0'4 3'4 4490 17'7 0'0 17'7 ... ... -0.997754
0.164376 3'0 1'6 2'7 -1'1 1'6 4500 22'6 4'0 18'6 22'6 22'6 -0.831049
0.197804 ... ... 2'5 0'0 2'5 4510 19'4 0'0 19'4 ... ... -0.997754
0.210999 3'1 3'1 2'4 0'5 3'1 4520 20'3 0'0 20'3 ... ... -0.997754
0.180717 ... ... 2'3 0'0 2'3 4530 21'2 0'0 21'2 ... ... -0.997754
0 ... ... ... ... ... 4540 ... ... ... ... ... 0
0.16911 2'5 2'0 2'0 0'2 2'2 4550 22'7 0'0 22'7 ... ... -0.997754
0.123207 ... ... 1'4 0'0 1'4 4600 27'3 0'0 27'3 ... ... -0.997754
0.095185 1'1 1'1 1'1 0'0 1'1 4650 32'0 0'0 32'0 ... ... -0.997754
0.059956 1'0 0'5 0'7 -0'2 0'5 4700 36'6 0'0 36'6 ... ... -0.997754
0.063175 ... ... 0'6 0'0 0'6 4750 41'5 0'0 41'5 ... ... -0.997754
0.044738 0'5 0'4 0'5 -0'1 0'4 4800 46'4 0'0 46'4 ... ... -0.997754
0.049326 0'5 0'5 0'4 0'1 0'5 4850 51'3 0'0 51'3 ... ... -0.997754
0.032381 0'3 0'3 0'4 -0'1 0'3 4900 56'3 0'0 56'3 ... ... -0.997754
0.03075 ... ... 0'3 0'0 0'3 4950 61'2 0'0 61'2 ... ... -0.997754
0.029315 ... ... 0'3 0'0 0'3 5000 66'2 0'0 66'2 ... ... -0.997754
0.02804 ... ... 0'3 0'0 0'3 5050 71'2 0'0 71'2 ... ... -0.997754
0.033279 0'4 0'4 0'3 0'1 0'4 5100 76'2 0'0 76'2 ... ... -0.997754
0.019028 0'2 0'2 0'2 0'0 0'2 5150 81'1 0'0 81'1 ... ... -0.997754
0.018325 0'3 0'2 0'2 0'0 0'2 5200 86'1 0'0 86'1 ... ... -0.997754
0.017686 ... ... 0'2 0'0 0'2 5250 91'1 0'0 91'1 ... ... -0.997754
0.017102 ... ... 0'2 0'0 0'2 5300 96'1 0'0 96'1 ... ... -0.997754
0.016567 ... ... 0'2 0'0 0'2 5350 101'1 0'0 101'1 ... ... -0.997754
0.016073 ... ... 0'2 0'0 0'2 5400 106'1 0'0 106'1 ... ... -0.997754
0.008777 ... ... 0'1 0'0 0'1 5500 116'0 0'0 116'0 ... ... -0.997754
0.008322 ... ... 0'1 0'0 0'1 5600 126'0 0'0 126'0 ... ... -0.997754
0.007923 ... ... 0'1 0'0 0'1 5700 136'0 0'0 136'0 ... ... -0.997754
0.007573 ... ... 0'1 0'0 0'1 5800 146'0 0'0 146'0 ... ... -0.997754
0.007261 ... ... 0'1 0'0 0'1 5900 156'0 0'0 156'0 ... ... -0.997754
0.006982 ... ... 0'1 0'0 0'1 6000 166'0 0'0 166'0 ... ... -0.997754
0.006732 ... ... 0'1 0'0 0'1 6100 176'0 0'0 176'0 ... ... -0.997754
0.006504 ... ... 0'1 0'0 0'1 6200 186'0 0'0 186'0 ... ... -0.997754
0.006297 ... ... 0'1 0'0 0'1 6300 196'0 0'0 196'0 ... ... -0.997754
0.006107 ... ... 0'1 0'0 0'1 6400 206'0 0'0 206'0 ... ... -0.997754
0.005934 ... ... 0'1 0'0 0'1 6500 216'0 0'0 216'0 ... ... -0.997754
0.005773 ... ... 0'1 0'0 0'1 6600 226'0 0'0 226'0 ... ... -0.997754
0.005625 ... ... 0'1 0'0 0'1 6700 236'0 0'0 236'0 ... ... -0.997754
0.005487 ... ... 0'1 0'0 0'1 6800 246'0 0'0 246'0 ... ... -0.997754
0.005359 ... ... 0'1 0'0 0'1 6900 256'0 0'0 256'0 ... ... -0.997754
0.005239 ... ... 0'1 0'0 0'1 7000 266'0 0'0 266'0 ... ... -0.997754
0.005127 ... ... 0'1 0'0 0'1 7100 276'0 0'0 276'0 ... ... -0.997754
0.005022 ... ... 0'1 0'0 0'1 7200 286'0 0'0 286'0 ... ... -0.997754
0.004923 ... ... 0'1 0'0 0'1 7300 296'0 0'0 296'0 ... ... -0.997754
0.004831 ... ... 0'1 0'0 0'1 7400 306'0 0'0 306'0 ... ... -0.997754
0.004743 ... ... 0'1 0'0 0'1 7500 316'0 0'0 316'0 ... ... -0.997754
0.00466 ... ... 0'1 0'0 0'1 7600 326'0 0'0 326'0 ... ... -0.997754
0.004581 ... ... 0'1 0'0 0'1 7700 336'0 0'0 336'0 ... ... -0.997754
0.004506 ... ... 0'1 0'0 0'1 7800 346'0 0'0 346'0 ... ... -0.997754
0.004436 ... ... 0'1 0'0 0'1 7900 356'0 0'0 356'0 ... ... -0.997754
0.004368 ... ... 0'1 0'0 0'1 8000 366'0 0'0 366'0 ... ... -0.997754
0.004243 ... ... 0'1 0'0 0'1 8200 386'0 0'0 386'0 ... ... -0.997754
0.004128 ... ... 0'1 0'0 0'1 8400 406'0 0'0 406'0 ... ... -0.997754
0.004075 ... ... 0'1 0'0 0'1 8500 416'0 0'0 416'0 ... ... -0.997754
0.004023 ... ... 0'1 0'0 0'1 8600 426'0 0'0 426'0 ... ... -0.997754
0.003974 ... ... 0'1 0'0 0'1 8700 436'0 0'0 436'0 ... ... -0.997754
0.003838 ... ... 0'1 0'0 0'1 9000 466'0 0'0 466'0 ... ... -0.997754
0.003642 ... ... 0'1 0'0 0'1 9500 516'0 0'0 516'0 ... ... -0.997754
0.003477 ... ... 0'1 0'0 0'1 10000 566'0 0'0 566'0 ... ... -0.997754
0.003214 ... ... 0'1 0'0 0'1 11000 666'0 0'0 666'0 ... ... -0.997754
0.003013 ... ... 0'1 0'0 0'1 12000 766'0 0'0 766'0 ... ... -0.997754

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.