DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1032'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.999692 ... ... 550'6 0'0 550'6 4800 0'1 0'0 0'1 ... ... -0.001463
0.999692 ... ... 530'6 0'0 530'6 5000 0'1 0'0 0'1 ... ... -0.00154
0.999692 ... ... 510'6 0'0 510'6 5200 0'1 0'0 0'1 ... ... -0.001621
0.999692 ... ... 490'6 0'0 490'6 5400 0'1 0'0 0'1 ... ... -0.001708
0.999692 ... ... 470'6 0'0 470'6 5600 0'1 0'0 0'1 ... ... -0.001802
0.999692 ... ... 450'6 0'0 450'6 5800 0'1 0'0 0'1 ... ... -0.001902
0.999692 ... ... 430'6 0'0 430'6 6000 0'1 0'0 0'1 ... ... -0.002009
0.999692 ... ... 410'6 0'0 410'6 6200 0'1 0'0 0'1 ... ... -0.002125
0.999692 ... ... 390'6 0'0 390'6 6400 0'1 0'0 0'1 ... ... -0.002252
0.999692 ... ... 370'7 0'0 370'7 6600 0'1 0'0 0'1 ... ... -0.002389
0.999692 ... ... 350'7 0'0 350'7 6800 0'1 0'0 0'1 ... ... -0.00254
0.999692 ... ... 330'7 0'0 330'7 7000 0'1 0'0 0'1 ... ... -0.002707
0.999692 ... ... 310'7 0'0 310'7 7200 0'1 0'0 0'1 ... ... -0.002892
0.999692 ... ... 290'7 0'0 290'7 7400 0'1 0'0 0'1 ... ... -0.003098
0.999692 ... ... 270'7 0'0 270'7 7600 0'1 0'0 0'1 ... ... -0.00333
0.999692 ... ... 250'7 0'0 250'7 7800 0'1 0'0 0'1 ... ... -0.003595
0.999692 ... ... 240'7 0'0 240'7 7900 0'1 0'0 0'1 ... ... -0.003741
0.999692 ... ... 230'7 0'0 230'7 8000 0'1 0'0 0'1 ... ... -0.003898
0.999692 ... ... 220'7 0'0 220'7 8100 0'1 0'0 0'1 ... ... -0.004068
0.999692 ... ... 210'7 0'0 210'7 8200 0'1 0'0 0'1 ... ... -0.004251
0.999692 ... ... 200'7 0'0 200'7 8300 0'1 0'0 0'1 ... ... -0.004451
0.999692 ... ... 190'7 0'0 190'7 8400 0'1 0'0 0'1 ... ... -0.004668
0.999692 ... ... 180'7 0'0 180'7 8500 0'1 0'0 0'1 ... ... -0.004905
0.999692 ... ... 170'7 0'0 170'7 8600 0'1 0'0 0'1 ... ... -0.005167
0.999692 ... ... 160'7 0'0 160'7 8700 0'1 0'0 0'1 ... ... -0.005458
0.999692 ... ... 150'7 0'0 150'7 8800 0'1 0'0 0'1 ... ... -0.00578
0.999692 ... ... 140'7 0'0 140'7 8900 0'1 0'0 0'1 ... ... -0.006142
0.999692 ... ... 130'7 0'0 130'7 9000 0'1 0'0 0'1 ... ... -0.006552
0.999692 ... ... 120'7 0'0 120'7 9100 0'1 0'0 0'1 ... ... -0.007019
0.999692 ... ... 110'7 0'0 110'7 9200 0'1 0'0 0'1 ... ... -0.007558
0.999692 ... ... 100'7 0'0 100'7 9300 0'1 0'0 0'1 ... ... -0.008188
0.999692 ... ... 90'7 0'0 90'7 9400 0'1 0'0 0'1 ... ... -0.008934
0.999692 ... ... 80'7 0'0 80'7 9500 0'1 0'0 0'1 ... ... -0.009834
0.999692 ... ... 78'7 0'0 78'7 9520 0'1 0'0 0'1 ... ... -0.010038
0.999692 ... ... 76'7 0'0 76'7 9540 0'1 0'0 0'1 ... ... -0.010251
0.999692 ... ... 74'7 0'0 74'7 9560 0'1 0'0 0'1 ... ... -0.010473
0.999692 ... ... 72'7 0'0 72'7 9580 0'1 0'0 0'1 ... ... -0.010706
0.999692 ... ... 70'7 0'0 70'7 9600 0'1 0'0 0'1 ... ... -0.010948
0.999692 ... ... 68'7 0'0 68'7 9620 0'1 0'0 0'1 ... ... -0.011202
0.999692 ... ... 66'7 0'0 66'7 9640 0'1 0'0 0'1 ... ... -0.01147
0.999692 ... ... 64'7 0'0 64'7 9660 0'1 0'0 0'1 ... ... -0.011753
0.999692 ... ... 62'7 0'0 62'7 9680 0'1 0'0 0'1 ... ... -0.012051
0.999692 ... ... 60'7 0'0 60'7 9700 0'1 0'0 0'1 ... ... -0.012364
0.999692 ... ... 58'7 0'0 58'7 9720 0'1 0'0 0'1 ... ... -0.012693
0.999692 ... ... 56'7 0'0 56'7 9740 0'1 0'0 0'1 ... ... -0.013042
0.999692 ... ... 54'7 0'0 54'7 9760 0'1 0'0 0'1 ... ... -0.013415
0.999692 ... ... 52'7 0'0 52'7 9780 0'1 0'0 0'1 ... ... -0.013811
0.999692 ... ... 50'7 0'0 50'7 9800 0'1 0'0 0'1 ... ... -0.014231
0.999692 ... ... 48'7 0'0 48'7 9820 0'1 0'0 0'1 ... ... -0.014678
0.999692 ... ... 46'7 0'0 46'7 9840 0'1 0'0 0'1 ... ... -0.015158
0.999692 ... ... 44'7 0'0 44'7 9860 0'1 0'0 0'1 ... ... -0.015676
0.999692 ... ... 42'7 0'0 42'7 9880 0'1 0'0 0'1 ... ... -0.016229
0.999692 ... ... 40'7 0'0 40'7 9900 0'2 0'1 0'1 0'2 0'2 -0.028224
0.999692 ... ... 38'7 0'0 38'7 9920 0'1 0'0 0'1 ... ... -0.017477
0.999692 ... ... 36'7 0'0 36'7 9940 0'1 0'0 0'1 ... ... -0.018183
0.999692 ... ... 34'7 0'0 34'7 9960 0'2 0'0 0'2 ... ... -0.031635
0.999692 ... ... 33'0 0'0 33'0 9980 0'2 0'0 0'2 ... ... -0.032986
0.999692 29'0 29'0 31'0 -2'0 29'0 10000 0'2 0'0 0'2 0'2 0'2 -0.034472
0.999692 ... ... 29'0 0'0 29'0 10020 0'2 0'0 0'2 ... ... -0.036116
0.999692 ... ... 27'0 0'0 27'0 10040 0'2 0'0 0'2 ... ... -0.037945
0.999692 ... ... 25'0 0'0 25'0 10060 0'2 0'0 0'2 ... ... -0.039995
0.999692 ... ... 23'1 0'0 23'1 10080 0'3 0'0 0'3 ... ... -0.055909
0.999692 ... ... 21'1 0'0 21'1 10100 0'4 0'1 0'3 0'4 0'4 -0.071625
0.999692 ... ... 19'2 0'0 19'2 10120 0'4 0'0 0'4 ... ... -0.076145
0.999692 ... ... 17'3 0'0 17'3 10140 0'5 0'0 0'5 ... ... -0.093525
0.999692 ... ... 15'5 0'0 15'5 10160 1'1 0'2 0'7 1'1 1'1 -0.140781
0.999692 ... ... 13'7 0'0 13'7 10180 1'1 0'0 1'1 ... ... -0.151143
0.999692 11'0 11'0 12'1 -1'1 11'0 10200 1'0 -0'3 1'3 1'6 1'0 -0.153847
0.996876 ... ... 10'4 0'0 10'4 10220 1'6 0'0 1'6 ... ... -0.21989
0.868827 ... ... 9'0 0'0 9'0 10240 2'2 0'0 2'2 ... ... -0.265917
0.786571 ... ... 7'4 0'0 7'4 10260 2'1 -0'5 2'6 3'4 2'1 -0.287498
0.694348 ... ... 6'2 0'0 6'2 10280 3'4 0'0 3'4 4'7 3'4 -0.3685
0.690911 4'0 3'3 5'1 -1'5 3'4 10300 3'4 -0'7 4'3 5'7 3'4 -0.412658
0.522259 ... ... 4'1 0'0 4'1 10320 4'1 -1'2 5'3 4'1 4'1 -0.479541
0.416948 2'1 2'1 3'2 -1'1 2'1 10340 6'4 0'0 6'4 ... ... -0.538735
0.377583 2'7 2'7 2'5 0'2 2'7 10360 7'7 0'0 7'7 ... ... -0.589553
0.301872 ... ... 2'0 0'0 2'0 10380 9'2 0'0 9'2 ... ... -0.637203
0.257138 1'6 1'2 1'4 0'2 1'6 10400 11'0 0'2 10'6 11'0 11'0 -0.672138
0.190852 ... ... 1'1 0'0 1'1 10420 12'3 0'0 12'3 ... ... -0.71525
0.152442 ... ... 0'7 0'0 0'7 10440 14'1 0'0 14'1 ... ... -0.74373
0.128279 ... ... 0'6 0'0 0'6 10460 16'0 0'0 16'0 ... ... -0.764569
0.092948 ... ... 0'4 0'0 0'4 10480 17'6 0'0 17'6 ... ... -0.788323
0.086275 ... ... 0'4 0'0 0'4 10500 19'6 0'0 19'6 ... ... -0.799666
0.066912 ... ... 0'3 0'0 0'3 10520 21'5 0'0 21'5 ... ... -0.814799
0.047647 ... ... 0'2 0'0 0'2 10540 23'4 0'0 23'4 ... ... -0.828722
0.044838 ... ... 0'2 0'0 0'2 10560 25'4 0'0 25'4 ... ... -0.836192
0.042391 ... ... 0'2 0'0 0'2 10580 27'4 0'0 27'4 ... ... -0.842861
0.040236 ... ... 0'2 0'0 0'2 10600 29'3 0'0 29'3 ... ... -0.85407
0.023099 ... ... 0'1 0'0 0'1 10620 31'3 0'0 31'3 ... ... -0.8594
0.022016 ... ... 0'1 0'0 0'1 10640 33'3 0'0 33'3 ... ... -0.864248
0.021047 ... ... 0'1 0'0 0'1 10660 35'3 0'0 35'3 ... ... -0.868695
0.020165 ... ... 0'1 0'0 0'1 10680 37'3 0'0 37'3 ... ... -0.872777
0.019369 ... ... 0'1 0'0 0'1 10700 39'3 0'0 39'3 ... ... -0.876551
0.018642 ... ... 0'1 0'0 0'1 10720 41'3 0'0 41'3 ... ... -0.88005
0.017971 ... ... 0'1 0'0 0'1 10740 43'3 0'0 43'3 ... ... -0.883301
0.017357 ... ... 0'1 0'0 0'1 10760 45'3 0'0 45'3 ... ... -0.886337
0.01679 ... ... 0'1 0'0 0'1 10780 47'3 0'0 47'3 ... ... -0.889178
0.016262 ... ... 0'1 0'0 0'1 10800 49'3 0'0 49'3 ... ... -0.89184
0.01577 ... ... 0'1 0'0 0'1 10820 51'3 0'0 51'3 ... ... -0.894344
0.014108 ... ... 0'1 0'0 0'1 10900 59'3 0'0 59'3 ... ... -0.903039
0.01252 ... ... 0'1 0'0 0'1 11000 69'3 0'0 69'3 ... ... -0.911659
0.011296 ... ... 0'1 0'0 0'1 11100 79'3 0'0 79'3 ... ... -0.918533
0.010319 ... ... 0'1 0'0 0'1 11200 89'3 0'0 89'3 ... ... -0.924165
0.009519 ... ... 0'1 0'0 0'1 11300 99'3 0'0 99'3 ... ... -0.928875
0.008853 ... ... 0'1 0'0 0'1 11400 109'3 0'0 109'3 ... ... -0.932883
0.008287 ... ... 0'1 0'0 0'1 11500 119'3 0'0 119'3 ... ... -0.936341
0.007801 ... ... 0'1 0'0 0'1 11600 129'3 0'0 129'3 ... ... -0.939358
0.007378 ... ... 0'1 0'0 0'1 11700 139'3 0'0 139'3 ... ... -0.942018
0.007006 ... ... 0'1 0'0 0'1 11800 149'3 0'0 149'3 ... ... -0.944382
0.006677 ... ... 0'1 0'0 0'1 11900 159'3 0'0 159'3 ... ... -0.946499
0.006383 ... ... 0'1 0'0 0'1 12000 169'3 0'0 169'3 ... ... -0.948407
0.006118 ... ... 0'1 0'0 0'1 12100 179'3 0'0 179'3 ... ... -0.950137
0.005879 ... ... 0'1 0'0 0'1 12200 189'3 0'0 189'3 ... ... -0.951714
0.005663 ... ... 0'1 0'0 0'1 12300 199'3 0'0 199'3 ... ... -0.953157
0.005463 ... ... 0'1 0'0 0'1 12400 209'3 0'0 209'3 ... ... -0.954483
0.005281 ... ... 0'1 0'0 0'1 12500 219'3 0'0 219'3 ... ... -0.955707
0.005114 ... ... 0'1 0'0 0'1 12600 229'3 0'0 229'3 ... ... -0.956841
0.004959 ... ... 0'1 0'0 0'1 12700 239'3 0'0 239'3 ... ... -0.957893
0.004815 ... ... 0'1 0'0 0'1 12800 249'3 0'0 249'3 ... ... -0.958874
0.004558 ... ... 0'1 0'0 0'1 13000 269'3 0'0 269'3 ... ... -0.960647
0.004332 ... ... 0'1 0'0 0'1 13200 289'3 0'0 289'3 ... ... -0.962208
0.004133 ... ... 0'1 0'0 0'1 13400 309'3 0'0 309'3 ... ... -0.963594
0.003957 ... ... 0'1 0'0 0'1 13600 329'3 0'0 329'3 ... ... -0.964833
0.003799 ... ... 0'1 0'0 0'1 13800 349'3 0'0 349'3 ... ... -0.965948
0.003656 ... ... 0'1 0'0 0'1 14000 369'3 0'0 369'3 ... ... -0.966957
0.003527 ... ... 0'1 0'0 0'1 14200 389'2 0'0 389'2 ... ... -0.969375
0.003409 ... ... 0'1 0'0 0'1 14400 409'2 0'0 409'2 ... ... -0.970174
0.003302 ... ... 0'1 0'0 0'1 14600 429'2 0'0 429'2 ... ... -0.970906
0.003203 ... ... 0'1 0'0 0'1 14800 449'2 0'0 449'2 ... ... -0.97158
0.003112 ... ... 0'1 0'0 0'1 15000 469'2 0'0 469'2 ... ... -0.972202
0.003027 ... ... 0'1 0'0 0'1 15200 489'2 0'0 489'2 ... ... -0.972779
0.002949 ... ... 0'1 0'0 0'1 15400 509'2 0'0 509'2 ... ... -0.973315
0.002877 ... ... 0'1 0'0 0'1 15600 529'2 0'0 529'2 ... ... -0.973814
0.002809 ... ... 0'1 0'0 0'1 15800 549'2 0'0 549'2 ... ... -0.97428
0.002745 ... ... 0'1 0'0 0'1 16000 569'2 0'0 569'2 ... ... -0.974716
0.002686 ... ... 0'1 0'0 0'1 16200 589'2 0'0 589'2 ... ... -0.975124
0.00263 ... ... 0'1 0'0 0'1 16400 609'2 0'0 609'2 ... ... -0.975508
0.002576 ... ... 0'1 0'0 0'1 16600 629'2 0'0 629'2 ... ... -0.97587
0.002526 ... ... 0'1 0'0 0'1 16800 649'2 0'0 649'2 ... ... -0.976211
0.002479 ... ... 0'1 0'0 0'1 17000 669'2 0'0 669'2 ... ... -0.976532
0.002435 ... ... 0'1 0'0 0'1 17200 689'2 0'0 689'2 ... ... -0.976837
0.002393 ... ... 0'1 0'0 0'1 17400 709'2 0'0 709'2 ... ... -0.977125
0.002353 ... ... 0'1 0'0 0'1 17600 729'2 0'0 729'2 ... ... -0.977398
0.002314 ... ... 0'1 0'0 0'1 17800 749'2 0'0 749'2 ... ... -0.977658
0.002278 ... ... 0'1 0'0 0'1 18000 769'2 0'0 769'2 ... ... -0.977905
0.002243 ... ... 0'1 0'0 0'1 18200 789'2 0'0 789'2 ... ... -0.97814
0.00221 ... ... 0'1 0'0 0'1 18400 809'2 0'0 809'2 ... ... -0.978363
0.002178 ... ... 0'1 0'0 0'1 18600 829'2 0'0 829'2 ... ... -0.978577
0.002148 ... ... 0'1 0'0 0'1 18800 849'2 0'0 849'2 ... ... -0.97878
0.00199 ... ... 0'1 0'0 0'1 20000 969'2 0'0 969'2 ... ... -0.97983
0.001883 ... ... 0'1 0'0 0'1 21000 1069'2 0'0 1069'2 ... ... -0.980526
0.001793 ... ... 0'1 0'0 0'1 22000 1169'2 0'0 1169'2 ... ... -0.981101
0.001716 ... ... 0'1 0'0 0'1 23000 1269'2 0'0 1269'2 ... ... -0.981582
0.001591 ... ... 0'1 0'0 0'1 25000 1469'2 0'0 1469'2 ... ... -0.982333
0.00138 ... ... 0'1 0'0 0'1 30000 1969'2 0'0 1969'2 ... ... -0.983458

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.