DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 428'6
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
0.991199 ... ... 215'2 -6'4 208'6 2200 0'1 0'0 0'1 ... ... -0.003413
0.991022 ... ... 205'2 -6'4 198'6 2300 0'1 0'0 0'1 ... ... -0.003635
0.990849 ... ... 195'2 -6'4 188'6 2400 0'1 0'0 0'1 ... ... -0.003875
0.990678 ... ... 185'2 -6'4 178'6 2500 0'1 0'0 0'1 ... ... -0.004137
0.990509 ... ... 175'2 -6'4 168'6 2600 0'1 0'0 0'1 ... ... -0.004425
0.990343 ... ... 165'2 -6'4 158'6 2700 0'1 0'0 0'1 ... ... -0.004742
0.990179 ... ... 155'2 -6'4 148'6 2800 0'1 0'0 0'1 ... ... -0.005094
0.990017 ... ... 145'2 -6'4 138'6 2900 0'1 0'0 0'1 ... ... -0.005489
0.989857 ... ... 135'2 -6'4 128'6 3000 0'1 0'0 0'1 ... ... -0.005935
0.989699 ... ... 125'2 -6'4 118'6 3100 0'1 0'0 0'1 ... ... -0.006444
0.989543 ... ... 115'2 -6'4 108'6 3200 0'1 0'0 0'1 ... ... -0.007032
0.989465 ... ... 110'2 -6'4 103'6 3250 0'1 0'0 0'1 ... ... -0.007361
0.989388 ... ... 105'2 -6'4 98'6 3300 0'1 0'0 0'1 ... ... -0.007719
0.989311 ... ... 100'2 -6'4 93'6 3350 0'1 0'0 0'1 ... ... -0.008109
0.989235 ... ... 95'2 -6'4 88'6 3400 0'1 0'0 0'1 ... ... -0.008537
0.989159 ... ... 90'2 -6'4 83'6 3450 0'1 0'0 0'1 ... ... -0.009008
0.989083 ... ... 85'2 -6'4 78'6 3500 0'1 0'0 0'1 ... ... -0.009529
0.981797 ... ... 80'2 -6'3 73'7 3550 0'1 0'0 0'1 ... ... -0.010111
0.981183 ... ... 75'2 -6'3 68'7 3600 0'1 0'0 0'1 ... ... -0.010765
0.980493 ... ... 70'3 -6'4 63'7 3650 0'1 0'0 0'1 ... ... -0.011503
0.972201 ... ... 65'3 -6'3 59'0 3700 0'2 0'0 0'2 0'2 0'2 -0.020883
0.970693 ... ... 60'4 -6'4 54'0 3750 0'2 0'0 0'2 0'2 0'2 -0.022482
0.961258 ... ... 55'4 -6'3 49'1 3800 0'3 0'1 0'2 ... ... -0.032654
0.958499 ... ... 50'4 -6'3 44'1 3850 0'3 0'0 0'3 ... ... -0.035543
0.947027 ... ... 45'4 -6'2 39'2 3900 0'4 0'1 0'3 0'4 0'3 -0.047607
0.933997 ... ... 40'5 -6'2 34'3 3950 0'5 0'2 0'3 ... ... -0.061142
0.926908 33'7 30'2 35'5 -6'2 29'3 4000 0'5 0'1 0'4 0'6 0'4 -0.068435
0.914964 ... ... 33'6 -6'2 27'4 4020 0'6 0'2 0'4 ... ... -0.080724
0.91293 ... ... 32'6 -6'2 26'4 4030 0'6 0'2 0'4 ... ... -0.082806
0.910775 ... ... 31'6 -6'2 25'4 4040 0'6 0'2 0'4 ... ... -0.08501
0.908485 28'6 24'2 30'6 -6'2 24'4 4050 0'6 0'2 0'4 0'6 0'5 -0.087349
0.897456 ... ... 29'6 -6'1 23'5 4060 0'7 0'3 0'4 ... ... -0.098634
0.894655 ... ... 28'6 -6'1 22'5 4070 0'7 0'3 0'4 ... ... -0.101488
0.883347 ... ... 27'6 -6'0 21'6 4080 1'0 0'3 0'5 ... ... -0.113018
0.879942 ... ... 26'6 -6'0 20'6 4090 1'0 0'3 0'5 ... ... -0.116479
0.868202 23'0 23'0 25'7 -6'0 19'7 4100 1'1 0'4 0'5 1'2 0'6 -0.128415
0.856362 ... ... 24'7 -5'7 19'0 4110 1'2 0'5 0'5 ... ... -0.140431
0.851729 ... ... 23'7 -5'7 18'0 4120 1'2 0'5 0'5 0'7 0'7 -0.145123
0.839173 ... ... 23'0 -5'7 17'1 4130 1'3 0'5 0'6 ... ... -0.157839
0.826329 ... ... 22'0 -5'6 16'2 4140 1'4 0'6 0'6 1'5 1'2 -0.170829
0.813119 16'3 15'3 21'0 -5'5 15'3 4150 1'5 0'6 0'7 1'7 1'0 -0.184176
0.793198 ... ... 20'1 -5'4 14'5 4160 1'7 1'0 0'7 1'1 1'1 -0.204283
0.779245 ... ... 19'2 -5'4 13'6 4170 2'0 1'0 1'0 2'2 2'2 -0.218347
0.759195 ... ... 18'2 -5'2 13'0 4180 2'2 1'1 1'1 ... ... -0.238543
0.744068 ... ... 17'3 -5'2 12'1 4190 2'4 1'3 1'1 2'4 1'3 -0.258738
0.723345 14'6 11'2 16'4 -5'1 11'3 4200 2'6 1'4 1'2 2'7 1'4 -0.279099
0.694457 ... ... 15'5 -4'6 10'7 4210 3'1 1'6 1'3 3'2 1'7 -0.30363
0.673793 10'0 10'0 14'6 -4'5 10'1 4220 3'3 1'7 1'4 3'4 2'7 -0.324375
0.652463 10'4 10'4 14'0 -4'5 9'3 4230 3'5 1'7 1'6 3'6 2'7 -0.345776
0.627847 9'7 9'7 13'1 -4'3 8'6 4240 4'0 2'1 1'7 4'1 2'7 -0.37046
0.60314 10'0 8'0 12'3 -4'2 8'1 4250 4'3 2'2 2'1 4'5 2'4 -0.395221
0.578133 8'5 8'5 11'4 -4'0 7'4 4260 4'6 2'4 2'2 4'7 3'0 -0.420269
0.551799 7'1 7'1 10'6 -3'6 7'0 4270 5'2 2'5 2'5 5'5 3'3 -0.446631
0.526053 7'0 6'5 10'1 -3'6 6'3 4280 5'5 2'6 2'7 5'7 3'6 -0.472392
0.499606 7'7 6'0 9'3 -3'4 5'7 4290 6'1 2'7 3'2 6'3 4'1 -0.49884
0.473032 7'6 5'3 8'6 -3'3 5'3 4300 6'5 3'1 3'4 7'1 3'3 -0.525403
0.44609 7'0 4'7 8'1 -3'2 4'7 4310 7'1 3'2 3'7 7'3 4'7 -0.552318
0.420513 6'1 4'5 7'5 -3'1 4'4 4320 7'6 3'3 4'3 7'7 5'7 -0.577856
0.395214 5'3 4'2 7'0 -2'7 4'1 4330 8'3 3'5 4'6 8'6 5'5 -0.603103
0.369975 5'5 3'7 6'4 -2'6 3'6 4340 9'0 3'6 5'2 7'3 6'2 -0.628275
0.344572 5'2 3'4 6'0 -2'5 3'3 4350 9'5 3'7 5'6 10'1 6'5 -0.653594
0.322938 4'6 3'0 5'4 -2'3 3'1 4360 10'3 4'1 6'2 ... ... -0.675143
0.297142 4'3 3'0 5'0 -2'2 2'6 4370 11'0 4'2 6'6 10'2 10'2 -0.70082
0.275814 3'6 2'5 4'5 -2'1 2'4 4380 11'6 4'3 7'3 ... ... -0.722032
0.254606 3'2 2'3 4'2 -2'0 2'2 4390 12'4 4'4 8'0 ... ... -0.743107
0.239554 3'7 2'1 3'7 -1'6 2'1 4400 13'2 4'5 8'5 13'4 8'4 -0.76422
0.218664 2'4 2'4 3'5 -1'6 1'7 4410 14'0 4'6 9'2 ... ... -0.785562
0.204527 ... ... 3'2 -1'4 1'6 4420 14'7 4'7 10'0 ... ... -0.79986
0.183377 1'6 1'6 3'0 -1'4 1'4 4430 15'5 5'0 10'5 ... ... -0.821557
0.169708 1'3 1'3 2'5 -1'2 1'3 4440 16'4 5'1 11'3 ... ... -0.835423
0.156288 2'1 1'3 2'3 -1'1 1'2 4450 17'4 5'3 12'1 ... ... -0.840472
0.143032 1'6 1'4 2'2 -1'1 1'1 4460 18'3 5'3 13'0 ... ... -0.853537
0.129851 1'2 1'1 2'0 -1'0 1'0 4470 19'2 5'4 13'6 ... ... -0.866506
0.116648 1'0 1'0 1'7 -1'0 0'7 4480 20'1 5'5 14'4 ... ... -0.879468
0.113369 1'2 0'7 1'5 -0'6 0'7 4490 21'1 5'6 15'3 ... ... -0.882674
0.100458 1'5 0'6 1'4 -0'6 0'6 4500 22'0 5'6 16'2 21'4 18'0 -0.895309
0.087258 1'0 1'0 1'3 -0'6 0'5 4510 22'7 5'6 17'1 ... ... -0.908178
0.084981 1'0 0'6 1'2 -0'5 0'5 4520 23'7 6'0 17'7 ... ... -0.910385
0.071687 0'7 0'7 1'1 -0'5 0'4 4530 24'6 5'7 18'7 ... ... -0.923274
0.069906 ... ... 1'0 -0'4 0'4 4540 25'6 6'0 19'6 ... ... -0.924988
0.068231 0'6 0'6 0'7 -0'3 0'4 4550 26'6 6'1 20'5 ... ... -0.926598
0.066652 ... ... ... ... 0'4 4560 27'6 ... ... ... ... -0.928112
0.050219 0'4 0'3 0'5 -0'2 0'3 4600 31'5 6'3 25'2 30'5 25'0 -0.943834
0.034124 0'3 0'3 0'3 -0'1 0'2 4650 36'4 6'3 30'1 ... ... -0.958956
0.031261 0'3 0'3 0'3 -0'1 0'2 4700 41'4 6'4 35'0 ... ... -0.961558
0.028926 0'2 0'2 0'2 0'0 0'2 4750 46'4 6'4 40'0 ... ... -0.963657
0.026979 0'3 0'2 0'2 0'0 0'2 4800 51'4 6'4 45'0 ... ... -0.965384
0.014939 0'2 0'2 0'2 -0'1 0'1 4850 56'3 6'3 50'0 ... ... -0.976044
0.014066 ... ... 0'2 -0'1 0'1 4900 61'3 6'4 54'7 ... ... -0.976729
0.01331 0'2 0'2 0'2 -0'1 0'1 4950 66'3 6'4 59'7 ... ... -0.97731
0.012647 0'2 0'2 0'2 -0'1 0'1 5000 71'3 6'4 64'7 67'4 67'4 -0.977809
0.01206 ... ... 0'1 0'0 0'1 5050 76'3 6'5 69'6 ... ... -0.978239
0.011539 ... ... 0'1 0'0 0'1 5100 81'2 6'4 74'6 ... ... -0.986828
0.011069 ... ... 0'1 0'0 0'1 5150 86'2 6'4 79'6 ... ... -0.986762
0.010645 ... ... 0'1 0'0 0'1 5200 91'2 6'4 84'6 ... ... -0.986696
0.010262 ... ... 0'1 0'0 0'1 5250 96'2 6'4 89'6 ... ... -0.98663
0.00991 ... ... 0'1 0'0 0'1 5300 101'2 6'4 94'6 ... ... -0.986564
0.009589 ... ... 0'1 0'0 0'1 5350 106'2 6'4 99'6 ... ... -0.986499
0.009293 ... ... 0'1 0'0 0'1 5400 111'2 6'4 104'6 ... ... -0.986434
0.008767 ... ... 0'1 0'0 0'1 5500 121'2 6'4 114'6 ... ... -0.986304
0.008313 ... ... 0'1 0'0 0'1 5600 131'2 6'4 124'6 ... ... -0.986175
0.007916 ... ... 0'1 0'0 0'1 5700 141'2 6'4 134'6 ... ... -0.986046
0.007567 ... ... 0'1 0'0 0'1 5800 151'2 6'4 144'6 ... ... -0.985918
0.007255 ... ... 0'1 0'0 0'1 5900 161'2 6'4 154'6 ... ... -0.985791
0.006977 ... ... 0'1 0'0 0'1 6000 171'2 6'4 164'6 ... ... -0.985664
0.006727 ... ... 0'1 0'0 0'1 6100 181'2 6'4 174'6 ... ... -0.985538
0.0065 ... ... 0'1 0'0 0'1 6200 191'2 6'4 184'6 ... ... -0.985413
0.006294 ... ... 0'1 0'0 0'1 6300 201'2 6'4 194'6 ... ... -0.985289
0.006104 ... ... 0'1 0'0 0'1 6400 211'2 6'4 204'6 ... ... -0.985165
0.005931 ... ... 0'1 0'0 0'1 6500 221'2 6'4 214'6 ... ... -0.985041
0.005771 ... ... 0'1 0'0 0'1 6600 231'2 6'4 224'6 ... ... -0.984919
0.005623 ... ... 0'1 0'0 0'1 6700 241'2 6'4 234'6 ... ... -0.984796
0.005485 ... ... 0'1 0'0 0'1 6800 251'2 6'4 244'6 ... ... -0.984675
0.005357 ... ... 0'1 0'0 0'1 6900 261'2 6'4 254'6 ... ... -0.984554
0.005238 ... ... 0'1 0'0 0'1 7000 271'2 6'4 264'6 ... ... -0.984434
0.005126 ... ... 0'1 0'0 0'1 7100 281'2 6'4 274'6 ... ... -0.984314
0.005021 ... ... 0'1 0'0 0'1 7200 291'2 6'4 284'6 ... ... -0.984194
0.004922 ... ... 0'1 0'0 0'1 7300 301'2 6'4 294'6 ... ... -0.984075
0.00483 ... ... 0'1 0'0 0'1 7400 311'2 6'4 304'6 ... ... -0.983957
0.004742 ... ... 0'1 0'0 0'1 7500 321'2 6'4 314'6 ... ... -0.983839
0.004659 ... ... 0'1 0'0 0'1 7600 331'2 6'4 324'6 ... ... -0.983721
0.00458 ... ... 0'1 0'0 0'1 7700 341'2 6'4 334'6 ... ... -0.983604
0.004506 ... ... 0'1 0'0 0'1 7800 351'2 6'4 344'6 ... ... -0.983488
0.004435 ... ... 0'1 0'0 0'1 7900 361'2 6'4 354'6 ... ... -0.983372
0.004368 ... ... 0'1 0'0 0'1 8000 371'2 6'4 364'6 ... ... -0.983256
0.004242 ... ... 0'1 0'0 0'1 8200 391'2 6'4 384'6 ... ... -0.983026
0.004128 ... ... 0'1 0'0 0'1 8400 411'2 6'4 404'6 ... ... -0.982798
0.004074 ... ... 0'1 0'0 0'1 8500 421'2 6'4 414'6 ... ... -0.982684
0.004023 ... ... 0'1 0'0 0'1 8600 431'2 6'4 424'6 ... ... -0.982571
0.003974 ... ... 0'1 0'0 0'1 8700 441'2 6'4 434'6 ... ... -0.982458
0.003838 ... ... 0'1 0'0 0'1 9000 471'2 6'4 464'6 ... ... -0.982122
0.003642 ... ... 0'1 0'0 0'1 9500 521'2 6'4 514'6 ... ... -0.98157
0.003477 ... ... 0'1 0'0 0'1 10000 571'2 6'4 564'6 ... ... -0.981025
0.003215 ... ... 0'1 0'0 0'1 11000 671'2 6'4 664'6 ... ... -0.97996
0.003013 ... ... 0'1 0'0 0'1 12000 771'2 6'4 764'6 ... ... -0.978922

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.