DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1049'2
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
0.958406 ... ... 568'0 1'2 569'2 4800 0'1 0'0 0'1 ... ... -0.001413
0.957657 ... ... 548'0 1'2 549'2 5000 0'1 0'0 0'1 ... ... -0.001485
0.956918 ... ... 528'0 1'2 529'2 5200 0'1 0'0 0'1 ... ... -0.001563
0.956191 ... ... 508'0 1'2 509'2 5400 0'1 0'0 0'1 ... ... -0.001645
0.955473 ... ... 488'0 1'2 489'2 5600 0'1 0'0 0'1 ... ... -0.001732
0.954765 ... ... 468'0 1'2 469'2 5800 0'1 0'0 0'1 ... ... -0.001826
0.954066 ... ... 448'0 1'2 449'2 6000 0'1 0'0 0'1 ... ... -0.001927
0.953375 ... ... 428'0 1'2 429'2 6200 0'1 0'0 0'1 ... ... -0.002035
0.952692 ... ... 408'0 1'2 409'2 6400 0'1 0'0 0'1 ... ... -0.002153
0.952017 ... ... 388'0 1'2 389'2 6600 0'1 0'0 0'1 ... ... -0.00228
0.95135 ... ... 368'0 1'2 369'2 6800 0'2 0'1 0'1 ... ... -0.004257
0.950689 ... ... 348'0 1'2 349'2 7000 0'2 0'0 0'2 ... ... -0.004522
0.950035 ... ... 328'0 1'2 329'2 7200 0'2 0'0 0'2 ... ... -0.004814
0.949388 ... ... 308'0 1'2 309'2 7400 0'2 0'0 0'2 ... ... -0.005139
0.948747 ... ... 288'0 1'2 289'2 7600 0'3 0'0 0'3 ... ... -0.007588
0.948111 ... ... 268'0 1'2 269'2 7800 0'3 0'0 0'3 ... ... -0.008144
0.947482 ... ... 248'0 1'2 249'2 8000 0'4 0'0 0'4 0'4 0'4 -0.010973
0.946858 ... ... 228'0 1'2 229'2 8200 0'4 -0'1 0'5 ... ... -0.011867
0.946547 ... ... 218'0 1'2 219'2 8300 0'5 -0'1 0'6 ... ... -0.01466
0.946239 ... ... 208'0 1'2 209'2 8400 0'6 -0'1 0'7 ... ... -0.017541
0.944451 ... ... 198'1 1'2 199'3 8500 0'7 -0'1 1'0 0'7 0'7 -0.020542
0.944055 ... ... 188'2 1'1 189'3 8600 1'0 -0'1 1'1 ... ... -0.023695
0.940423 ... ... 178'3 1'2 179'5 8700 1'2 -0'1 1'3 ... ... -0.029157
0.936515 ... ... 168'5 1'2 169'7 8800 1'5 0'0 1'5 1'6 1'6 -0.036803
0.932289 ... ... 158'7 1'2 160'1 8900 1'7 -0'1 2'0 2'0 2'0 -0.04267
0.926038 ... ... 149'3 1'1 150'4 9000 2'2 -0'1 2'3 2'3 2'2 -0.050792
0.917678 ... ... 139'7 1'1 141'0 9100 2'6 -0'1 2'7 ... ... -0.061109
0.907171 ... ... 130'4 1'1 131'5 9200 3'3 0'0 3'3 3'3 3'0 -0.073552
0.894494 ... ... 121'2 1'1 122'3 9300 4'1 0'0 4'1 ... ... -0.088073
0.878181 ... ... 112'2 1'1 113'3 9400 5'1 0'0 5'1 5'0 4'7 -0.106151
0.857143 ... ... 103'3 1'3 104'6 9500 6'3 0'1 6'2 6'2 5'5 -0.127459
0.833187 ... ... 95'0 1'3 96'3 9600 7'7 0'1 7'6 7'5 6'6 -0.151705
0.806542 ... ... 86'7 1'3 88'2 9700 9'6 0'1 9'5 9'0 9'0 -0.179726
0.775555 ... ... 79'2 1'3 80'5 9800 12'0 0'1 11'7 11'7 10'5 -0.210918
0.741951 ... ... 72'0 1'3 73'3 9900 14'5 0'1 14'4 14'0 12'4 -0.244737
0.706208 70'0 70'0 65'1 1'3 66'4 10000 17'6 0'1 17'5 17'5 15'2 -0.281323
0.668749 ... ... 58'6 1'2 60'0 10100 21'1 0'0 21'1 21'3 18'4 -0.318867
0.629626 56'4 52'0 52'6 1'2 54'0 10200 25'0 0'0 25'0 25'1 21'7 -0.358087
0.589802 49'5 49'5 47'2 1'1 48'3 10300 29'3 0'0 29'3 29'6 26'2 -0.39821
0.549548 46'3 41'2 42'1 1'1 43'2 10400 34'1 -0'1 34'2 34'1 30'6 -0.438442
0.509514 42'5 36'3 37'3 1'1 38'4 10500 39'2 -0'1 39'3 39'0 35'1 -0.478465
0.470217 37'1 35'0 33'2 1'0 34'2 10600 44'7 -0'2 45'1 ... ... -0.51776
0.432042 31'5 28'5 29'3 1'0 30'3 10700 50'7 -0'3 51'2 50'2 50'2 -0.555943
0.395332 30'0 26'2 26'0 0'7 26'7 10800 57'3 -0'3 57'6 54'5 54'5 -0.592239
0.360988 26'4 23'6 23'0 0'7 23'7 10900 64'2 -0'3 64'5 ... ... -0.626499
0.329054 24'0 18'5 20'3 0'7 21'2 11000 71'4 -0'3 71'7 71'3 67'6 -0.658367
0.299891 20'4 18'6 18'1 0'7 19'0 11100 79'1 -0'3 79'4 ... ... -0.687478
0.27222 18'6 15'1 16'1 0'6 16'7 11200 87'0 -0'4 87'4 ... ... -0.71429
0.247712 16'1 15'7 14'3 0'6 15'1 11300 95'1 -0'4 95'5 ... ... -0.738694
0.225758 15'0 13'6 12'7 0'6 13'5 11400 103'4 -0'5 104'1 ... ... -0.760565
0.205457 13'5 12'0 11'5 0'5 12'2 11500 112'1 -0'5 112'6 ... ... -0.779775
0.187857 12'0 10'0 10'4 0'5 11'1 11600 120'7 -0'5 121'4 ... ... -0.797272
0.171955 10'2 10'1 9'4 0'5 10'1 11700 129'6 -0'5 130'3 ... ... -0.813091
0.156549 9'2 8'4 8'5 0'4 9'1 11800 138'6 -0'6 139'4 ... ... -0.827245
0.143969 9'0 8'1 7'7 0'4 8'3 11900 147'7 -0'6 148'5 ... ... -0.839742
0.131811 8'3 7'3 7'2 0'3 7'5 12000 157'1 -0'6 157'7 ... ... -0.850584
0.121283 7'2 7'1 6'5 0'3 7'0 12100 166'3 -0'7 167'2 ... ... -0.861019
0.111072 ... ... 6'0 0'3 6'3 12200 175'6 -0'7 176'5 ... ... -0.869848
0.102477 ... ... 5'4 0'3 5'7 12300 185'2 -0'7 186'1 ... ... -0.877069
0.095524 5'4 4'7 5'1 0'3 5'4 12400 194'6 -0'7 195'5 ... ... -0.883986
0.087412 5'3 4'4 4'6 0'2 5'0 12500 204'2 -1'0 205'2 ... ... -0.890641
0.0809 5'1 4'2 4'3 0'2 4'5 12600 213'7 -1'0 214'7 ... ... -0.895752
0.076016 ... ... 4'1 0'2 4'3 12700 223'4 -1'0 224'4 ... ... -0.900648
0.069847 4'1 4'1 3'6 0'2 4'0 12800 233'1 -1'1 234'2 ... ... -0.905355
0.060857 3'5 3'3 3'2 0'2 3'4 13000 252'5 -1'0 253'5 ... ... -0.911649
0.052325 3'2 3'1 2'7 0'1 3'0 13200 272'1 -1'1 273'2 ... ... -0.917403
0.045681 ... ... 2'4 0'1 2'5 13400 291'6 -1'1 292'7 ... ... -0.92144
0.040895 ... ... 2'2 0'1 2'3 13600 311'3 -1'2 312'5 ... ... -0.925135
0.036362 ... ... 2'0 0'1 2'1 13800 331'2 -1'1 332'3 ... ... -0.926118
0.032032 2'2 1'7 1'6 0'1 1'7 14000 351'0 -1'2 352'2 ... ... -0.928135
0.027858 1'6 1'6 1'5 0'0 1'5 14200 370'7 -1'2 372'1 ... ... -0.928843
0.025422 ... ... 1'3 0'1 1'4 14400 390'6 -1'2 392'0 ... ... -0.929461
0.023102 ... ... 1'2 0'1 1'3 14600 410'6 -1'2 412'0 ... ... -0.928947
0.020878 ... ... 1'1 0'1 1'2 14800 430'6 -1'2 432'0 ... ... -0.928434
0.018736 ... ... 1'1 0'0 1'1 15000 450'6 -1'2 452'0 ... ... -0.927924
0.016661 ... ... 1'0 0'0 1'0 15200 470'6 -1'2 472'0 ... ... -0.927416
0.014638 ... ... 0'7 0'0 0'7 15400 490'6 -1'2 492'0 ... ... -0.926911
0.014294 ... ... 0'7 0'0 0'7 15600 510'6 -1'2 512'0 ... ... -0.926407
0.012367 ... ... 0'6 0'0 0'6 15800 530'6 -1'2 532'0 ... ... -0.925905
0.012098 ... ... 0'6 0'0 0'6 16000 550'6 -1'2 552'0 ... ... -0.925405
0.010239 ... ... 0'6 -0'1 0'5 16200 570'6 -1'2 572'0 ... ... -0.924907
0.010033 ... ... 0'5 0'0 0'5 16400 590'6 -1'2 592'0 ... ... -0.924411
0.009838 ... ... 0'5 0'0 0'5 16600 610'6 -1'2 612'0 ... ... -0.923917
0.00806 ... ... 0'5 -0'1 0'4 16800 630'6 -1'2 632'0 ... ... -0.923425
0.007914 ... ... 0'5 -0'1 0'4 17000 650'6 -1'2 652'0 ... ... -0.922934
0.007775 ... ... 0'4 0'0 0'4 17200 670'6 -1'2 672'0 ... ... -0.922446
0.007643 ... ... 0'4 0'0 0'4 17400 690'6 -1'2 692'0 ... ... -0.921959
0.007518 ... ... 0'4 0'0 0'4 17600 710'6 -1'2 712'0 ... ... -0.921474
0.007399 ... ... 0'3 0'1 0'4 17800 730'6 -1'2 732'0 ... ... -0.92099
0.007286 ... ... 0'3 0'1 0'4 18000 750'6 -1'2 752'0 ... ... -0.920508
0.007178 ... ... 0'3 0'1 0'4 18200 770'6 -1'2 772'0 ... ... -0.920028
0.007075 ... ... 0'3 0'1 0'4 18400 790'6 -1'2 792'0 ... ... -0.91955
0.006976 ... ... 0'3 0'1 0'4 18600 810'6 -1'2 812'0 ... ... -0.919073
0.006882 ... ... 0'2 0'2 0'4 18800 830'6 -1'2 832'0 ... ... -0.918597
0.005038 ... ... 0'2 0'1 0'3 20000 950'6 -1'2 952'0 ... ... -0.915776
0.001887 0'2 0'2 0'1 0'0 0'1 21000 1050'6 -1'2 1052'0 ... ... -0.913464
0.001795 ... ... 0'1 0'0 0'1 22000 1150'6 -1'2 1152'0 ... ... -0.911185
0.001716 ... ... 0'1 0'0 0'1 23000 1250'6 -1'2 1252'0 ... ... -0.908936
0.001588 ... ... 0'1 0'0 0'1 25000 1450'6 -1'2 1452'0 ... ... -0.904523
0.001374 ... ... 0'1 0'0 0'1 30000 1950'6 -1'2 1952'0 ... ... -0.893915

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.