DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 316.9
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
0.99595 ... ... 266 -3.1 262.9 5400 0.1 0 0.1 ... ... -0.000786
0.995843 ... ... 262 -3.1 258.9 5800 0.1 0 0.1 ... ... -0.000822
0.994 ... ... 175 -3.1 171.9 14500 0.1 0 0.1 ... ... -0.001786
0.993911 ... ... 170 -3.1 166.9 15000 0.1 0 0.1 ... ... -0.001862
0.993822 ... ... 165 -3.1 161.9 15500 0.1 0 0.1 ... ... -0.001941
0.993735 ... ... 160 -3.1 156.9 16000 0.1 0 0.1 ... ... -0.002025
0.993648 ... ... 155 -3.1 151.9 16500 0.1 0 0.1 ... ... -0.002113
0.993563 ... ... 150 -3.1 146.9 17000 0.1 0 0.1 ... ... -0.002206
0.993479 ... ... 145 -3.1 141.9 17500 0.1 0 0.1 ... ... -0.002303
0.993395 ... ... 140 -3.1 136.9 18000 0.1 0 0.1 ... ... -0.002407
0.993312 ... ... 135 -3.1 131.9 18500 0.1 0 0.1 ... ... -0.002518
0.99323 ... ... 130 -3.1 126.9 19000 0.1 0 0.1 ... ... -0.002636
0.993149 ... ... 125 -3.1 121.9 19500 0.1 0 0.1 ... ... -0.002761
0.993069 ... ... 120 -3.1 116.9 20000 0.1 0 0.1 ... ... -0.002896
0.99291 ... ... 110 -3.1 106.9 21000 0.1 0 0.1 ... ... -0.003198
0.992754 ... ... 100 -3.1 96.9 22000 0.1 0 0.1 ... ... -0.003552
0.992677 ... ... 95 -3.1 91.9 22500 0.1 0 0.1 ... ... -0.003754
0.992601 ... ... 90 -3.1 86.9 23000 0.1 0 0.1 ... ... -0.003976
0.992525 ... ... 85 -3.1 81.9 23500 0.1 0 0.1 ... ... -0.00422
0.99245 ... ... 80 -3.1 76.9 24000 0.1 0 0.1 ... ... -0.004492
0.992375 ... ... 75 -3.1 71.9 24500 0.1 0 0.1 ... ... -0.004797
0.992301 ... ... 70 -3.1 66.9 25000 0.1 0 0.1 ... ... -0.005141
0.992227 ... ... 65.1 -3.2 61.9 25500 0.1 0 0.1 ... ... -0.005532
0.992154 ... ... 60.1 -3.2 56.9 26000 0.1 -0.1 0.1 ... ... -0.005984
0.987415 ... ... 55.1 -3.1 52 26500 0.1 -0.1 0.1 0.1 0.1 -0.006509
0.986829 ... ... 50.1 -3.2 47 27000 0.1 0 0.1 0.1 0.1 -0.012282
0.98117 ... ... 45.2 -3.2 42 27500 0.1 -0.1 0.2 0.2 0.1 -0.013536
0.980904 ... ... 44.2 -3.2 41 27600 0.2 -0.1 0.2 ... ... -0.018793
0.980337 ... ... 42.2 -3.2 39 27800 0.2 -0.1 0.2 ... ... -0.019595
0.97972 ... ... 40.2 -3.2 37 28000 0.2 -0.1 0.2 0.2 0.2 -0.020469
0.979389 ... ... 39.2 -3.2 36 28100 0.2 -0.1 0.2 ... ... -0.020935
0.979042 ... ... 38.2 -3.2 35 28200 0.2 -0.1 0.2 ... ... -0.021424
0.97336 ... ... 37.2 -3.1 34.1 28300 0.2 -0.1 0.2 ... ... -0.021937
0.972845 ... ... 36.2 -3.1 33.1 28400 0.2 -0.1 0.2 ... ... -0.022476
0.972304 ... ... 35.2 -3.2 32.1 28500 0.2 -0.1 0.2 0.2 0.2 -0.023043
0.971734 ... ... 34.2 -3.2 31.1 28600 0.2 -0.1 0.2 ... ... -0.02364
0.971132 ... ... 33.2 -3.2 30.1 28700 0.2 -0.1 0.2 ... ... -0.024271
0.970495 ... ... 32.2 -3.2 29.1 28800 0.2 -0.1 0.3 ... ... -0.030738
0.96982 ... ... 31.2 -3.2 28.1 28900 0.2 -0.1 0.3 ... ... -0.031592
0.963312 27 27 30.3 -3.2 27.1 29000 0.2 -0.1 0.3 ... ... -0.032498
0.962384 ... ... 29.3 -3.2 26.1 29100 0.2 -0.1 0.3 ... ... -0.033459
0.961395 ... ... 28.3 -3.2 25.1 29200 0.3 -0.1 0.3 ... ... -0.040361
0.954536 ... ... 27.3 -3.2 24.2 29300 0.3 -0.1 0.3 ... ... -0.041619
0.947678 ... ... 26.3 -3.1 23.2 29400 0.3 -0.1 0.4 ... ... -0.048707
0.946108 ... ... 25.4 -3.2 22.2 29500 0.4 -0.1 0.4 0.5 0.5 -0.055828
0.938905 ... ... 24.4 -3.2 21.3 29600 0.4 -0.1 0.4 ... ... -0.057721
0.931559 ... ... 23.5 -3.2 20.3 29700 0.4 -0.1 0.5 0.5 0.5 -0.065243
0.924015 ... ... 22.5 -3.2 19.4 29800 0.5 -0.1 0.5 0.5 0.5 -0.072946
0.916218 ... ... 21.6 -3.2 18.4 29900 0.6 0 0.6 0.6 0.5 -0.085836
0.90333 17.3 17.3 20.6 -3.1 17.5 30000 0.6 -0.1 0.7 0.7 0.6 -0.093991
0.894916 ... ... 19.7 -3.2 16.6 30100 0.7 0 0.7 0.8 0.7 -0.107106
0.881579 ... ... 18.8 -3.2 15.7 30200 0.8 0 0.8 0.8 0.8 -0.120379
0.863859 ... ... 17.9 -3.1 14.8 30300 0.9 0 0.9 1.2 1.2 -0.133942
0.850004 ... ... 17 -3.1 13.9 30400 1 0 1 1.4 1 -0.147925
0.831931 14 14 16.1 -3.1 13.1 30500 1.2 0.1 1.1 1.5 1.5 -0.166146
0.810219 ... ... 15.2 -3 12.3 30600 1.4 0.1 1.3 1.3 1.3 -0.188008
0.791519 ... ... 14.4 -3 11.4 30700 1.6 0.2 1.4 1.5 1.4 -0.209854
0.766508 ... ... 13.6 -2.9 10.7 30800 1.8 0.2 1.6 1.8 1.6 -0.231958
0.741556 ... ... 12.8 -2.9 9.9 30900 2 0.3 1.8 ... ... -0.257016
0.716341 ... ... 12 -2.8 9.2 31000 2.3 0.3 2 2.7 2.2 -0.282322
0.688729 ... ... 11.2 -2.8 8.5 31100 2.6 0.4 2.2 ... ... -0.311812
0.659301 ... ... 10.5 -2.7 7.8 31200 2.9 0.5 2.5 2.9 2.8 -0.339515
0.628649 ... ... 9.8 -2.6 7.2 31300 3.3 0.6 2.8 3 3 -0.370225
0.598172 ... ... 9.1 -2.5 6.6 31400 3.7 0.7 3.1 3.4 3.3 -0.400744
0.566961 7.2 7.2 8.4 -2.4 6.1 31500 4.2 0.8 3.4 4.6 4.2 -0.431985
0.535766 ... ... 7.8 -2.3 5.5 31600 4.6 0.8 3.8 4.8 4.7 -0.463197
0.504305 ... ... 7.2 -2.2 5 31700 5.1 0.9 4.2 ... ... -0.494661
0.473119 4.8 4.8 6.7 -2.1 4.6 31800 5.7 1 4.7 5.4 5.1 -0.525837
0.442023 ... ... 6.1 -2 4.1 31900 6.2 1.1 5.1 6.5 5.5 -0.556912
0.411669 4.1 4 5.6 -1.9 3.7 32000 6.8 1.2 5.6 ... ... -0.587232
0.381266 ... ... 5.2 -1.9 3.3 32100 7.4 1.3 6.2 ... ... -0.617587
0.353731 ... ... 4.7 -1.7 3 32200 8.1 1.4 6.7 ... ... -0.646695
0.324727 ... ... 4.3 -1.6 2.7 32300 8.8 1.5 7.3 ... ... -0.673995
0.299695 ... ... 3.9 -1.5 2.4 32400 9.5 1.6 7.9 ... ... -0.701159
0.272572 ... ... 3.5 -1.4 2.1 32500 10.2 1.7 8.5 ... ... -0.725974
0.250555 ... ... 3.2 -1.3 1.9 32600 11 1.9 9.2 ... ... -0.747895
0.228939 2.8 2.8 2.9 -1.2 1.7 32700 11.8 2 9.9 ... ... -0.769402
0.207503 ... ... 2.6 -1.1 1.5 32800 12.6 2 10.6 ... ... -0.790715
0.189554 ... ... 2.4 -1 1.4 32900 13.5 2.1 11.4 ... ... -0.808543
0.171889 1.2 1.2 2.1 -0.9 1.2 33000 14.3 2.2 12.1 ... ... -0.826074
0.158266 ... ... 1.9 -0.8 1.1 33100 15.2 2.3 12.9 ... ... -0.84347
0.140954 ... ... 1.7 -0.8 1 33200 16.1 2.4 13.7 ... ... -0.856722
0.132118 ... ... 1.6 -0.7 0.9 33300 17 2.4 14.6 ... ... -0.869681
0.119394 1 1 1.4 -0.6 0.8 33400 17.9 2.5 15.4 ... ... -0.878027
0.106769 ... ... 1.3 -0.6 0.7 33500 18.8 2.6 16.3 ... ... -0.890478
0.09893 ... ... 1.2 -0.5 0.7 33600 19.8 2.6 17.2 ... ... -0.898195
0.091351 ... ... 1.1 -0.5 0.6 33700 20.7 2.7 18.1 ... ... -0.905643
0.08399 ... ... 1 -0.4 0.6 33800 21.7 2.7 19 ... ... -0.912866
0.076805 ... ... 0.9 -0.4 0.5 33900 22.6 2.7 19.9 ... ... -0.919902
0.074763 0.8 0.6 0.8 -0.3 0.5 34000 23.6 2.8 20.8 ... ... -0.926789
0.067953 ... ... 0.8 -0.3 0.5 34100 24.6 2.8 21.8 ... ... -0.928543
0.052014 ... ... 0.6 -0.3 0.4 34500 28.5 2.9 25.6 ... ... -0.944013
0.036854 0.4 0.3 0.5 -0.2 0.3 35000 33.4 3 30.4 ... ... -0.95856
0.0285 ... ... 0.4 -0.2 0.2 35500 38.3 3 35.3 ... ... -0.96644
0.026228 0.3 0.3 0.3 -0.1 0.2 36000 43.3 3 40.3 ... ... -0.973274
0.019596 ... ... 0.3 -0.1 0.2 36500 48.3 3 45.3 ... ... -0.97463
0.018315 ... ... 0.3 -0.1 0.2 37000 53.2 3 50.2 ... ... -0.980195
0.017228 ... ... 0.2 -0.1 0.2 37500 58.2 3.1 55.2 ... ... -0.980857
0.011868 0.1 0.1 0.2 -0.1 0.1 38000 63.2 3.1 60.1 ... ... -0.9857
0.00646 ... ... 0.2 -0.1 0.1 38500 68.2 3.1 65.1 ... ... -0.985933
0.006144 ... ... 0.1 -0.1 0.1 39000 73.1 3.1 70.1 ... ... -0.990389
0.005615 ... ... 0.1 -0.1 0.1 40000 83.1 3.1 80.1 ... ... -0.990262
0.00519 ... ... 0.1 0 0.1 41000 93.1 3.1 90 ... ... -0.990136
0.004839 ... ... 0.1 0 0.1 42000 103.1 3.1 100 ... ... -0.990011
0.004544 ... ... 0.1 0 0.1 43000 113.1 3.1 110 ... ... -0.989887
0.004294 ... ... 0.1 0 0.1 44000 123.1 3.1 120 ... ... -0.989764
0.004077 ... ... 0.1 0 0.1 45000 133.1 3.1 130 ... ... -0.989641
0.003888 ... ... 0.1 0 0.1 46000 143.1 3.1 140 ... ... -0.98952
0.003722 ... ... 0.1 0 0.1 47000 153.1 3.1 150 ... ... -0.989399
0.003574 ... ... 0.1 0 0.1 48000 163.1 3.1 160 ... ... -0.98928
0.003441 ... ... 0.1 0 0.1 49000 173.1 3.1 170 ... ... -0.989161
0.003322 ... ... 0.1 0 0.1 50000 183.1 3.1 180 ... ... -0.989043
0.003214 ... ... 0.1 0 0.1 51000 193.1 3.1 190 ... ... -0.988925
0.003116 ... ... 0.1 0 0.1 52000 203.1 3.1 200 ... ... -0.988808
0.003026 ... ... 0.1 0 0.1 53000 213.1 3.1 210 ... ... -0.988692
0.002943 ... ... 0.1 0 0.1 54000 223.1 3.1 220 ... ... -0.988577
0.002868 ... ... 0.1 0 0.1 55000 233.1 3.1 230 ... ... -0.988462
0.002797 ... ... 0.1 0 0.1 56000 243.1 3.1 240 ... ... -0.988348
0.002732 ... ... 0.1 0 0.1 57000 253.1 3.1 250 ... ... -0.988234
0.002671 ... ... 0.1 0 0.1 58000 263.1 3.1 260 ... ... -0.988121
0.002614 ... ... 0.1 0 0.1 59000 273.1 3.1 270 ... ... -0.988009

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.