DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1154'0
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
0.966166 ... ... 347'2 0'0 347'2 8100 0'1 0'0 0'1 ... ... -0.002681
0.965244 ... ... 337'2 0'0 337'2 8200 0'1 0'0 0'1 ... ... -0.002765
0.964278 ... ... 327'2 0'0 327'2 8300 0'1 0'0 0'1 ... ... -0.002854
0.963265 ... ... 317'2 0'0 317'2 8400 0'1 0'0 0'1 ... ... -0.002947
0.962202 ... ... 307'2 0'0 307'2 8500 0'1 0'0 0'1 ... ... -0.003046
0.961084 ... ... 297'2 0'0 297'2 8600 0'1 0'0 0'1 ... ... -0.003151
0.958901 ... ... 287'3 0'0 287'3 8700 0'1 0'0 0'1 ... ... -0.003261
0.957628 ... ... 277'3 0'0 277'3 8800 0'1 0'0 0'1 ... ... -0.00338
0.956281 ... ... 267'3 0'0 267'3 8900 0'1 0'0 0'1 ... ... -0.003505
0.954854 ... ... 257'3 0'0 257'3 9000 0'1 0'0 0'1 ... ... -0.00364
0.953339 ... ... 247'3 0'0 247'3 9100 0'1 0'0 0'1 ... ... -0.003784
0.951725 ... ... 237'3 0'0 237'3 9200 0'1 0'0 0'1 ... ... -0.003939
0.950003 ... ... 227'3 0'0 227'3 9300 0'1 0'0 0'1 ... ... -0.004106
0.948158 ... ... 217'3 0'0 217'3 9400 0'1 0'0 0'1 ... ... -0.004286
0.946178 ... ... 207'3 0'0 207'3 9500 0'1 0'0 0'1 ... ... -0.004482
0.944043 ... ... 197'3 0'0 197'3 9600 0'1 0'0 0'1 ... ... -0.004696
0.941734 ... ... 187'3 0'0 187'3 9700 0'1 0'0 0'1 ... ... -0.004929
0.939227 ... ... 177'3 0'0 177'3 9800 0'1 0'0 0'1 ... ... -0.005186
0.936492 ... ... 167'3 0'0 167'3 9900 0'1 0'0 0'1 ... ... -0.005472
0.933492 ... ... 157'3 0'0 157'3 10000 0'1 0'0 0'1 ... ... -0.005788
0.930874 ... ... 149'3 0'0 149'3 10080 0'1 0'0 0'1 ... ... -0.006068
0.930185 ... ... 147'3 0'0 147'3 10100 0'1 0'0 0'1 ... ... -0.006143
0.929482 ... ... 145'3 0'0 145'3 10120 0'1 0'0 0'1 ... ... -0.006219
0.928764 ... ... 143'3 0'0 143'3 10140 0'1 0'0 0'1 ... ... -0.006297
0.928031 ... ... 141'3 0'0 141'3 10160 0'1 0'0 0'1 ... ... -0.006377
0.927282 ... ... 139'3 0'0 139'3 10180 0'1 0'0 0'1 ... ... -0.006459
0.926516 ... ... 137'3 0'0 137'3 10200 0'1 0'0 0'1 ... ... -0.006544
0.925732 ... ... 135'3 0'0 135'3 10220 0'1 0'0 0'1 ... ... -0.00663
0.924931 ... ... 133'3 0'0 133'3 10240 0'1 0'0 0'1 ... ... -0.006719
0.924111 ... ... 131'3 0'0 131'3 10260 0'1 0'0 0'1 ... ... -0.00681
0.923272 ... ... 129'3 0'0 129'3 10280 0'1 0'0 0'1 ... ... -0.006904
0.999686 122'0 122'0 127'3 -5'3 122'0 10300 0'1 0'0 0'1 ... ... -0.007001
0.921533 ... ... 125'3 0'0 125'3 10320 0'1 0'0 0'1 ... ... -0.0071
0.920632 ... ... 123'3 0'0 123'3 10340 0'1 0'0 0'1 ... ... -0.007202
0.919709 ... ... 121'3 0'0 121'3 10360 0'1 0'0 0'1 ... ... -0.007306
0.918762 ... ... 119'3 0'0 119'3 10380 0'1 0'0 0'1 ... ... -0.007415
0.999686 111'0 111'0 117'3 -6'3 111'0 10400 0'1 0'0 0'1 ... ... -0.007526
0.916792 ... ... 115'3 0'0 115'3 10420 0'1 0'0 0'1 ... ... -0.007641
0.915768 ... ... 113'3 0'0 113'3 10440 0'1 0'0 0'1 0'1 0'1 -0.00776
0.914717 ... ... 111'3 0'0 111'3 10460 0'1 0'0 0'1 0'1 0'1 -0.007883
0.913637 ... ... 109'3 0'0 109'3 10480 0'1 0'0 0'1 ... ... -0.00801
0.999686 101'3 101'3 107'3 -6'0 101'3 10500 0'1 0'0 0'1 ... ... -0.008141
0.911386 ... ... 105'3 0'0 105'3 10520 0'1 0'0 0'1 ... ... -0.008276
0.91021 ... ... 103'3 0'0 103'3 10540 0'1 0'0 0'1 ... ... -0.008415
0.909 ... ... 101'3 0'0 101'3 10560 0'1 0'0 0'1 ... ... -0.008559
0.907753 ... ... 99'3 0'0 99'3 10580 0'1 0'0 0'1 ... ... -0.008709
0.906468 ... ... 97'3 0'0 97'3 10600 0'1 0'0 0'1 ... ... -0.008865
0.905144 ... ... 95'3 0'0 95'3 10620 0'1 0'0 0'1 ... ... -0.009027
0.903777 ... ... 93'3 0'0 93'3 10640 0'1 0'0 0'1 ... ... -0.009196
0.902366 ... ... 91'3 0'0 91'3 10660 0'1 0'0 0'1 ... ... -0.00937
0.900908 ... ... 89'3 0'0 89'3 10680 0'1 0'0 0'1 0'1 0'1 -0.009551
0.915942 86'4 86'4 87'3 -0'7 86'4 10700 0'1 0'0 0'1 0'1 0'1 -0.009739
0.897839 ... ... 85'3 0'0 85'3 10720 0'1 0'0 0'1 0'1 0'1 -0.009935
0.896223 ... ... 83'3 0'0 83'3 10740 0'2 0'0 0'2 0'2 0'2 -0.017317
0.892309 ... ... 81'4 0'0 81'4 10760 0'2 0'0 0'2 0'2 0'2 -0.017673
0.890544 ... ... 79'4 0'0 79'4 10780 0'2 0'0 0'2 ... ... -0.018043
0.920285 76'0 75'4 77'4 -1'4 76'0 10800 0'1 -0'1 0'2 0'1 0'1 -0.010816
0.886811 ... ... 75'4 0'0 75'4 10820 0'2 0'0 0'2 ... ... -0.018834
0.884833 ... ... 73'4 0'0 73'4 10840 0'2 0'0 0'2 ... ... -0.019259
0.882775 ... ... 71'4 0'0 71'4 10860 0'2 0'0 0'2 ... ... -0.019706
0.880631 ... ... 69'4 0'0 69'4 10880 0'2 -0'1 0'3 0'2 0'2 -0.020175
0.875993 ... ... 67'5 0'0 67'5 10900 0'2 -0'1 0'3 0'3 0'2 -0.020667
0.771767 74'3 74'3 65'5 8'6 74'3 10920 0'2 -0'1 0'3 0'2 0'2 -0.021185
0.999686 74'0 58'1 63'5 -5'4 58'1 10940 0'3 0'0 0'3 ... ... -0.029297
0.866111 ... ... 61'6 0'0 61'6 10960 0'4 0'0 0'4 0'4 0'4 -0.036943
0.863361 ... ... 59'6 0'0 59'6 10980 0'3 -0'1 0'4 0'3 0'3 -0.030866
0.999686 50'0 50'0 57'6 -7'6 50'0 11000 0'3 -0'1 0'4 0'4 0'3 -0.031722
0.854947 ... ... 55'7 0'0 55'7 11020 0'4 -0'1 0'5 0'4 0'4 -0.040036
0.999686 47'4 47'4 53'7 -6'3 47'4 11040 0'3 -0'2 0'5 0'3 0'3 -0.0336
0.845804 ... ... 52'0 0'0 52'0 11060 0'5 -0'1 0'6 0'5 0'5 -0.049515
0.839679 ... ... 50'1 0'0 50'1 11080 0'4 -0'3 0'7 0'7 0'4 -0.043765
0.724493 58'0 58'0 48'1 9'7 58'0 11100 0'4 -0'3 0'7 1'0 0'4 -0.045187
0.829188 ... ... 46'2 0'0 46'2 11120 1'1 0'1 1'0 1'1 1'1 -0.079914
0.822297 ... ... 44'3 0'0 44'3 11140 0'5 -0'4 1'1 0'6 0'5 -0.056287
0.815111 ... ... 42'4 0'0 42'4 11160 1'0 -0'2 1'2 1'0 1'0 -0.079214
0.805199 ... ... 40'6 0'0 40'6 11180 1'0 -0'4 1'4 1'0 1'0 -0.082061
0.885141 48'5 35'5 38'7 -3'2 35'5 11200 1'2 -0'3 1'5 2'2 1'0 -0.097674
0.786786 ... ... 37'1 0'0 37'1 11220 1'7 0'0 1'7 ... ... -0.128335
0.775881 ... ... 35'3 0'0 35'3 11240 1'7 -0'2 2'1 2'0 1'7 -0.133202
0.876964 29'4 29'4 33'5 -4'1 29'4 11260 2'1 -0'2 2'3 2'1 2'1 -0.148208
0.999686 25'3 25'3 31'7 -6'4 25'3 11280 2'6 0'0 2'6 ... ... -0.176001
0.784698 27'7 27'1 30'2 -2'3 27'7 11300 3'3 0'3 3'0 4'0 1'6 -0.201874
0.655564 36'0 36'0 28'5 7'3 36'0 11320 2'6 -0'5 3'3 3'3 2'6 -0.191372
0.708933 ... ... 27'0 0'0 27'0 11340 3'6 0'0 3'6 ... ... -0.229805
0.69174 ... ... 25'4 0'0 25'4 11360 4'4 0'2 4'2 5'1 4'4 -0.258321
0.72919 20'4 20'4 24'0 -3'4 20'4 11380 5'2 0'4 4'6 5'2 3'3 -0.285513
0.820798 30'7 15'4 22'4 -7'0 15'4 11400 4'0 -1'2 5'2 6'6 3'0 -0.272424
0.63755 ... ... 21'0 0'0 21'0 11420 5'6 0'0 5'6 6'2 5'6 -0.322959
0.617295 ... ... 19'5 0'0 19'5 11440 6'7 0'4 6'3 6'7 5'5 -0.355857
0.630678 15'2 12'1 18'2 -3'7 14'3 11460 6'5 -0'4 7'1 8'5 6'3 -0.372042
0.626067 11'0 11'0 17'0 -6'0 11'0 11480 8'0 0'2 7'6 8'6 7'3 -0.407122
0.567484 20'0 10'0 15'6 -3'5 12'1 11500 7'5 -0'7 8'4 11'0 5'6 -0.429064
0.537111 13'2 10'5 14'5 -4'0 10'5 11520 10'5 1'2 9'3 11'1 7'4 -0.46742
0.504988 11'7 11'7 13'4 -1'5 11'7 11540 9'4 -0'6 10'2 12'7 9'0 -0.495727
0.473157 10'0 9'2 12'3 -3'1 9'2 11560 10'2 -0'7 11'1 11'3 10'2 -0.530341
0.436222 10'0 6'7 11'3 -3'7 7'4 11580 11'5 -0'4 12'1 13'7 8'6 -0.562504
0.411617 15'7 6'0 10'3 -2'7 7'4 11600 11'7 -1'2 13'1 16'4 7'6 -0.606552
0.375369 8'7 5'3 9'4 -3'2 6'2 11620 14'1 -0'1 14'2 14'1 14'1 -0.626044
0.356153 12'0 6'2 8'5 -2'3 6'2 11640 20'0 4'5 15'3 20'0 9'5 -0.602478
0.331344 12'3 5'5 7'7 -2'1 5'6 11660 16'5 0'0 16'5 ... ... -0.690122
0.304807 10'4 5'1 7'1 -2'0 5'1 11680 22'0 4'1 17'7 22'0 12'0 -0.650344
0.272157 9'6 3'4 6'4 -2'2 4'2 11700 19'2 0'0 19'2 ... ... -0.755019
0.228974 5'2 3'1 5'7 -2'6 3'1 11720 20'5 0'0 20'5 ... ... -0.787761
0.226469 4'7 2'7 5'2 -1'7 3'3 11740 22'0 0'0 22'0 ... ... -0.82278
0.201695 4'2 2'5 4'6 -1'7 2'7 11760 23'4 0'0 23'4 ... ... -0.85485
0.197737 3'0 3'0 4'3 -1'3 3'0 11780 26'4 1'3 25'1 26'4 26'4 -0.818625
0.173827 6'6 2'2 4'0 -1'4 2'4 11800 26'6 0'0 26'6 ... ... -0.911975
0.201645 ... ... 3'5 0'0 3'5 11820 28'3 0'0 28'3 ... ... -0.946211
0.133093 2'7 1'6 3'2 -1'4 1'6 11840 30'0 0'0 30'0 ... ... -0.996763
0.123084 4'7 1'5 3'0 -1'3 1'5 11860 31'5 0'0 31'5 ... ... -0.999686
0.138697 2'1 2'1 2'5 -0'4 2'1 11880 33'3 0'0 33'3 ... ... -0.999686
0.109804 4'2 1'4 2'3 -0'7 1'4 11900 35'1 0'0 35'1 ... ... -0.999686
0.121476 1'7 1'7 2'1 -0'2 1'7 11920 36'7 0'0 36'7 ... ... -0.999686
0.122563 ... ... 2'0 0'0 2'0 11940 38'6 0'0 38'6 ... ... -0.999686
0.10037 2'6 1'4 1'6 -0'2 1'4 11960 40'4 0'0 40'4 ... ... -0.999686
0.102563 ... ... 1'5 0'0 1'5 11980 42'3 0'0 42'3 ... ... -0.999686
0.06073 2'4 0'5 1'4 -0'6 0'6 12000 44'2 0'0 44'2 ... ... -0.999686
0.071541 1'0 1'0 1'3 -0'3 1'0 12020 46'0 0'0 46'0 ... ... -0.999686
0 ... ... ... ... ... 12040 ... ... ... ... ... 0
0 ... ... ... ... ... 12060 ... ... ... ... ... 0
0 ... ... ... ... ... 12080 ... ... ... ... ... 0
0.032735 0'3 0'3 0'7 -0'4 0'3 12100 53'5 0'0 53'5 ... ... -0.999686
0.031942 0'3 0'3 ... ... 0'3 12120 ... ... ... ... ... 0
0 ... ... ... ... ... 12140 ... ... ... ... ... 0
0.042172 ... ... 0'5 0'0 0'5 12200 63'2 0'0 63'2 ... ... -0.999686
0.026426 ... ... 0'3 0'0 0'3 12300 73'1 0'0 73'1 ... ... -0.999686
0.017828 ... ... 0'2 0'0 0'2 12400 83'0 0'0 83'0 ... ... -0.999686
0.016465 ... ... 0'2 0'0 0'2 12500 93'0 0'0 93'0 ... ... -0.999686
0.015327 ... ... 0'2 0'0 0'2 12600 102'7 0'0 102'7 ... ... -0.999686
0.008315 ... ... 0'1 0'0 0'1 12700 112'7 0'0 112'7 ... ... -0.999686
0.007818 ... ... 0'1 0'0 0'1 12800 122'7 0'0 122'7 ... ... -0.999686
0.007385 ... ... 0'1 0'0 0'1 12900 132'7 0'0 132'7 ... ... -0.999686
0.007006 ... ... 0'1 0'0 0'1 13000 142'7 0'0 142'7 ... ... -0.999686
0.006671 ... ... 0'1 0'0 0'1 13100 152'7 0'0 152'7 ... ... -0.999686
0.006371 ... ... 0'1 0'0 0'1 13200 162'7 0'0 162'7 ... ... -0.999686
0.006102 ... ... 0'1 0'0 0'1 13300 172'7 0'0 172'7 ... ... -0.999686
0.005859 ... ... 0'1 0'0 0'1 13400 182'7 0'0 182'7 ... ... -0.999686
0.005639 ... ... 0'1 0'0 0'1 13500 192'7 0'0 192'7 ... ... -0.999686
0.005437 ... ... 0'1 0'0 0'1 13600 202'7 0'0 202'7 ... ... -0.999686
0.005252 ... ... 0'1 0'0 0'1 13700 212'7 0'0 212'7 ... ... -0.999686
0.005083 ... ... 0'1 0'0 0'1 13800 222'7 0'0 222'7 ... ... -0.999686
0 ... ... ... ... ... 13900 ... ... ... ... ... 0

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.