DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 346'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996095 ... ... 194'7 1'4 196'3 1500 0'1 0'0 0'1 ... ... -0.003286
0.995826 ... ... 184'7 1'4 186'3 1600 0'1 0'0 0'1 ... ... -0.003543
0.995537 ... ... 174'7 1'4 176'3 1700 0'1 0'0 0'1 ... ... -0.003822
0.995222 ... ... 164'7 1'4 166'3 1800 0'1 0'0 0'1 ... ... -0.004127
0.994878 ... ... 154'7 1'4 156'3 1900 0'1 0'0 0'1 ... ... -0.004463
0.994499 ... ... 144'7 1'4 146'3 2000 0'1 0'0 0'1 ... ... -0.004835
0.994077 ... ... 134'7 1'4 136'3 2100 0'1 0'0 0'1 ... ... -0.005251
0.993602 ... ... 124'7 1'4 126'3 2200 0'1 0'0 0'1 ... ... -0.005721
0.993063 ... ... 114'7 1'4 116'3 2300 0'1 0'0 0'1 ... ... -0.006258
0.992441 ... ... 104'7 1'4 106'3 2400 0'1 0'0 0'1 ... ... -0.006877
0.991715 ... ... 94'7 1'4 96'3 2500 0'1 0'0 0'1 ... ... -0.007604
0.990851 ... ... 84'7 1'4 86'3 2600 0'1 0'0 0'1 ... ... -0.008471
0.9898 ... ... 74'7 1'4 76'3 2700 0'1 0'0 0'1 ... ... -0.009527
0.989183 ... ... 69'7 1'4 71'3 2750 0'1 0'0 0'1 ... ... -0.010148
0.988488 ... ... 64'7 1'4 66'3 2800 0'1 0'0 0'1 ... ... -0.010848
0.987697 ... ... 59'7 1'4 61'3 2850 0'1 0'0 0'1 ... ... -0.011644
0.98679 ... ... 54'7 1'4 56'3 2900 0'1 0'0 0'1 ... ... -0.012558
0.985734 ... ... 49'7 1'4 51'3 2950 0'1 0'0 0'1 ... ... -0.013622
0.984489 ... ... 44'7 1'4 46'3 3000 0'1 0'0 0'1 ... ... -0.014877
0.982992 ... ... 39'7 1'4 41'3 3050 0'1 0'0 0'1 ... ... -0.016386
0.981153 ... ... 34'7 1'4 36'3 3100 0'1 0'0 0'1 ... ... -0.018239
0.978831 ... ... 29'7 1'4 31'3 3150 0'1 0'0 0'1 ... ... -0.020578
0.975786 ... ... 24'7 1'4 26'3 3200 0'1 0'0 0'1 ... ... -0.023643
0.971588 ... ... 20'1 1'2 21'3 3250 0'1 -0'2 0'3 ... ... -0.027867
0.965351 ... ... 15'4 0'7 16'3 3300 0'1 -0'5 0'6 ... ... -0.034138
0.907841 ... ... 11'1 0'4 11'5 3350 0'3 -1'0 1'3 ... ... -0.091829
0.785314 ... ... 7'3 -0'1 7'2 3400 1'0 -1'5 2'5 ... ... -0.21449
0.566208 ... ... 4'3 -0'4 3'7 3450 2'5 -2'0 4'5 ... ... -0.433666
0.321526 ... ... 2'3 -0'6 1'5 3500 5'3 -2'2 7'5 ... ... -0.678323
0.131489 ... ... 1'1 -0'5 0'4 3550 9'2 -2'1 11'3 ... ... -0.868228
0.040553 ... ... 0'3 -0'2 0'1 3600 13'7 -1'6 15'5 ... ... -0.958937
0.032737 ... ... 0'1 0'0 0'1 3650 18'7 -1'4 20'3 ... ... -0.966705
0.027763 ... ... 0'1 0'0 0'1 3700 23'7 -1'4 25'3 ... ... -0.97164
0.024285 ... ... 0'1 0'0 0'1 3750 28'7 -1'4 30'3 ... ... -0.975083
0.0217 ... ... 0'1 0'0 0'1 3800 33'7 -1'4 35'3 ... ... -0.977638
0.019696 ... ... 0'1 0'0 0'1 3850 38'7 -1'4 40'3 ... ... -0.979615
0.018091 ... ... 0'1 0'0 0'1 3900 43'7 -1'4 45'3 ... ... -0.981195
0.016774 ... ... 0'1 0'0 0'1 3950 48'7 -1'4 50'3 ... ... -0.98249
0.015671 ... ... 0'1 0'0 0'1 4000 53'7 -1'4 55'3 ... ... -0.983571
0.014734 ... ... 0'1 0'0 0'1 4050 58'7 -1'4 60'3 ... ... -0.984489
0.013924 ... ... 0'1 0'0 0'1 4100 63'7 -1'4 65'3 ... ... -0.985278
0.013221 ... ... 0'1 0'0 0'1 4150 68'7 -1'4 70'3 ... ... -0.985965
0.012599 ... ... 0'1 0'0 0'1 4200 73'7 -1'4 75'3 ... ... -0.986568
0.012048 ... ... 0'1 0'0 0'1 4250 78'7 -1'4 80'3 ... ... -0.987102
0.011556 ... ... 0'1 0'0 0'1 4300 83'7 -1'4 85'3 ... ... -0.987579
0.011112 ... ... 0'1 0'0 0'1 4350 88'7 -1'4 90'3 ... ... -0.988007
0.01071 ... ... 0'1 0'0 0'1 4400 93'7 -1'4 95'3 ... ... -0.988393
0.010345 ... ... 0'1 0'0 0'1 4450 98'7 -1'4 100'3 ... ... -0.988744
0.01001 ... ... 0'1 0'0 0'1 4500 103'7 -1'4 105'3 ... ... -0.989064
0.009704 ... ... 0'1 0'0 0'1 4550 108'7 -1'4 110'3 ... ... -0.989357
0.00942 ... ... 0'1 0'0 0'1 4600 113'7 -1'4 115'3 ... ... -0.989626
0.009159 ... ... 0'1 0'0 0'1 4650 118'7 -1'4 120'3 ... ... -0.989873
0.008916 ... ... 0'1 0'0 0'1 4700 123'7 -1'4 125'3 ... ... -0.990103
0.00869 ... ... 0'1 0'0 0'1 4750 128'7 -1'4 130'3 ... ... -0.990316
0.008479 ... ... 0'1 0'0 0'1 4800 133'7 -1'4 135'3 ... ... -0.990515
0.008281 ... ... 0'1 0'0 0'1 4850 138'7 -1'4 140'3 ... ... -0.990699
0.008097 ... ... 0'1 0'0 0'1 4900 143'7 -1'4 145'3 ... ... -0.990872
0.007759 ... ... 0'1 0'0 0'1 5000 153'7 -1'4 155'3 ... ... -0.991185
0.007458 ... ... 0'1 0'0 0'1 5100 163'7 -1'4 165'3 ... ... -0.991462
0.007188 ... ... 0'1 0'0 0'1 5200 173'7 -1'4 175'3 ... ... -0.991709
0.006945 ... ... 0'1 0'0 0'1 5300 183'7 -1'4 185'3 ... ... -0.99193
0.006725 ... ... 0'1 0'0 0'1 5400 193'7 -1'4 195'3 ... ... -0.992128
0.006523 ... ... 0'1 0'0 0'1 5500 203'7 -1'4 205'3 ... ... -0.992308
0.006339 ... ... 0'1 0'0 0'1 5600 213'7 -1'4 215'3 ... ... -0.992471
0.00617 ... ... 0'1 0'0 0'1 5700 223'7 -1'4 225'3 ... ... -0.992619
0.006013 ... ... 0'1 0'0 0'1 5800 233'7 -1'4 235'3 ... ... -0.992755
0.005868 ... ... 0'1 0'0 0'1 5900 243'7 -1'4 245'3 ... ... -0.992879
0.005734 ... ... 0'1 0'0 0'1 6000 253'7 -1'4 255'3 ... ... -0.992994
0.005609 ... ... 0'1 0'0 0'1 6100 263'7 -1'4 265'3 ... ... -0.993099
0.005491 ... ... 0'1 0'0 0'1 6200 273'7 -1'4 275'3 ... ... -0.993197
0.005381 ... ... 0'1 0'0 0'1 6300 283'7 -1'4 285'3 ... ... -0.993287
0.005278 ... ... 0'1 0'0 0'1 6400 293'7 -1'4 295'3 ... ... -0.993371
0.005182 ... ... 0'1 0'0 0'1 6500 303'7 -1'4 305'3 ... ... -0.993449
0.00509 ... ... 0'1 0'0 0'1 6600 313'7 -1'4 315'3 ... ... -0.993522
0.005004 ... ... 0'1 0'0 0'1 6700 323'7 -1'4 325'3 ... ... -0.993589
0.004922 ... ... 0'1 0'0 0'1 6800 333'7 -1'4 335'3 ... ... -0.993653
0.004845 ... ... 0'1 0'0 0'1 6900 343'7 -1'4 345'3 ... ... -0.993712
0.004771 ... ... 0'1 0'0 0'1 7000 353'7 -1'4 355'3 ... ... -0.993767
0.004701 ... ... 0'1 0'0 0'1 7100 363'7 -1'4 365'3 ... ... -0.993819
0.004635 ... ... 0'1 0'0 0'1 7200 373'7 -1'4 375'3 ... ... -0.993868
0.004571 ... ... 0'1 0'0 0'1 7300 383'7 -1'4 385'3 ... ... -0.993913
0.004511 ... ... 0'1 0'0 0'1 7400 393'7 -1'4 395'3 ... ... -0.993956
0.004453 ... ... 0'1 0'0 0'1 7500 403'7 -1'4 405'3 ... ... -0.993997
0.004398 ... ... 0'1 0'0 0'1 7600 413'7 -1'4 415'3 ... ... -0.994035

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.