DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 525'6
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
0.994669 ... ... 245'4 0'2 245'6 2800 0'1 0'0 0'1 ... ... -0.003051
0.994584 ... ... 235'4 0'2 235'6 2900 0'1 0'0 0'1 ... ... -0.003214
0.9945 ... ... 225'4 0'2 225'6 3000 0'1 0'0 0'1 ... ... -0.003389
0.994418 ... ... 215'4 0'2 215'6 3100 0'1 0'0 0'1 ... ... -0.003577
0.994336 ... ... 205'4 0'2 205'6 3200 0'1 0'0 0'1 ... ... -0.00378
0.994255 ... ... 195'4 0'2 195'6 3300 0'1 0'0 0'1 ... ... -0.004
0.994176 ... ... 185'4 0'2 185'6 3400 0'1 0'0 0'1 ... ... -0.00424
0.994097 ... ... 175'4 0'2 175'6 3500 0'1 0'0 0'1 ... ... -0.004503
0.994018 ... ... 165'4 0'2 165'6 3600 0'1 0'0 0'1 ... ... -0.004793
0.993941 ... ... 155'4 0'2 155'6 3700 0'1 0'0 0'1 ... ... -0.005114
0.993864 ... ... 145'4 0'2 145'6 3800 0'1 0'0 0'1 ... ... -0.005473
0.989654 ... ... 140'4 0'3 140'7 3850 0'1 0'0 0'1 ... ... -0.005668
0.989443 ... ... 135'4 0'3 135'7 3900 0'1 0'0 0'1 ... ... -0.005875
0.98922 ... ... 130'4 0'3 130'7 3950 0'1 0'0 0'1 ... ... -0.006097
0.988984 ... ... 125'5 0'2 125'7 4000 0'1 0'0 0'1 ... ... -0.006333
0.988733 ... ... 120'5 0'2 120'7 4050 0'1 0'0 0'1 ... ... -0.006586
0.988465 ... ... 115'5 0'2 115'7 4100 0'1 0'0 0'1 ... ... -0.006858
0.988178 ... ... 110'5 0'2 110'7 4150 0'1 0'0 0'1 ... ... -0.00715
0.987871 ... ... 105'5 0'2 105'7 4200 0'1 0'0 0'1 ... ... -0.007466
0.987538 ... ... 100'5 0'2 100'7 4250 0'1 0'0 0'1 ... ... -0.00781
0.987178 ... ... 95'5 0'2 95'7 4300 0'1 0'0 0'1 ... ... -0.008184
0.986786 ... ... 90'5 0'2 90'7 4350 0'1 0'0 0'1 ... ... -0.008592
0.986358 ... ... 85'5 0'2 85'7 4400 0'1 0'0 0'1 ... ... -0.009042
0.985884 ... ... 80'5 0'2 80'7 4450 0'1 0'0 0'1 ... ... -0.009539
0.985359 ... ... 75'5 0'2 75'7 4500 0'1 0'0 0'1 ... ... -0.010091
0.984773 ... ... 70'5 0'2 70'7 4550 0'1 0'0 0'1 ... ... -0.010711
0.984112 ... ... 65'5 0'2 65'7 4600 0'1 0'0 0'1 ... ... -0.01141
0.983359 ... ... 60'5 0'2 60'7 4650 0'1 0'0 0'1 ... ... -0.012207
0.982494 ... ... 55'5 0'2 55'7 4700 0'1 0'0 0'1 ... ... -0.013124
0.981484 ... ... 50'5 0'2 50'7 4750 0'2 0'1 0'1 ... ... -0.023914
0.970402 ... ... 45'6 0'2 46'0 4800 0'2 0'0 0'2 ... ... -0.025968
0.968025 ... ... 40'6 0'2 41'0 4850 0'3 0'1 0'2 ... ... -0.037998
0.955001 ... ... 35'7 0'2 36'1 4900 0'3 0'0 0'3 0'3 0'3 -0.04191
0.940375 ... ... 31'0 0'2 31'2 4950 0'5 0'0 0'5 ... ... -0.065918
0.906008 ... ... 26'3 0'2 26'5 5000 0'7 0'0 0'7 1'0 0'6 -0.091813
0.869033 ... ... 21'7 0'1 22'0 5050 1'2 -0'1 1'3 ... ... -0.129161
0.802174 ... ... 17'5 0'2 17'7 5100 2'1 0'0 2'1 1'6 1'6 -0.196446
0.723441 ... ... 13'7 0'1 14'0 5150 3'2 -0'1 3'3 ... ... -0.275469
0.625902 11'4 11'4 10'4 0'2 10'6 5200 5'0 -0'1 5'1 4'4 3'7 -0.3732
0.522466 ... ... 7'6 0'2 8'0 5250 7'2 0'0 7'2 7'7 7'7 -0.476708
0.421104 6'3 6'3 5'5 0'2 5'7 5300 10'1 0'0 10'1 ... ... -0.578028
0.326826 ... ... 4'0 0'1 4'1 5350 13'3 -0'1 13'4 ... ... -0.67216
0.242049 ... ... 2'6 0'0 2'6 5400 17'0 -0'2 17'2 ... ... -0.756684
0.176811 ... ... 1'7 0'0 1'7 5450 21'1 -0'2 21'3 ... ... -0.821598
0.125702 ... ... 1'2 0'0 1'2 5500 25'4 -0'2 25'6 ... ... -0.87231
0.091031 0'7 0'7 0'7 0'0 0'7 5550 30'0 -0'3 30'3 ... ... -0.914934
0.066489 ... ... 0'5 0'0 0'5 5600 34'6 -0'3 35'1 ... ... -0.939784
0.042863 ... ... 0'4 -0'1 0'3 5650 39'5 -0'2 39'7 ... ... -0.953732
0.039577 ... ... 0'3 0'0 0'3 5700 44'4 -0'2 44'6 ... ... -0.966577
0.027405 ... ... 0'2 0'0 0'2 5750 49'4 -0'2 49'6 ... ... -0.968551
0.015142 ... ... 0'1 0'0 0'1 5800 54'3 -0'2 54'5 ... ... -0.980017
0.014213 ... ... 0'1 0'0 0'1 5850 59'3 -0'2 59'5 ... ... -0.980839
0.01341 ... ... 0'1 0'0 0'1 5900 64'3 -0'2 64'5 ... ... -0.981541
0.01271 ... ... 0'1 0'0 0'1 5950 69'3 -0'2 69'5 ... ... -0.982147
0.012092 ... ... 0'1 0'0 0'1 6000 74'3 -0'2 74'5 ... ... -0.982675
0.011544 ... ... 0'1 0'0 0'1 6050 79'3 -0'2 79'5 ... ... -0.983139
0.011053 ... ... 0'1 0'0 0'1 6100 84'3 -0'2 84'5 ... ... -0.983549
0.01061 ... ... 0'1 0'0 0'1 6150 89'3 -0'2 89'5 ... ... -0.983913
0.010209 ... ... 0'1 0'0 0'1 6200 94'3 -0'2 94'5 ... ... -0.984239
0.009845 ... ... 0'1 0'0 0'1 6250 99'3 -0'2 99'5 ... ... -0.984532
0.00951 ... ... 0'1 0'0 0'1 6300 104'3 -0'2 104'5 ... ... -0.984797
0.009203 ... ... 0'1 0'0 0'1 6350 109'3 -0'2 109'5 ... ... -0.985036
0.008921 ... ... 0'1 0'0 0'1 6400 114'3 -0'2 114'5 ... ... -0.985254
0.008659 ... ... 0'1 0'0 0'1 6450 119'3 -0'2 119'5 ... ... -0.985452
0.008415 0'1 0'1 0'1 0'0 0'1 6500 124'3 -0'2 124'5 ... ... -0.985633
0.008189 ... ... 0'1 0'0 0'1 6550 129'3 -0'1 129'4 ... ... -0.985799
0.007978 ... ... 0'1 0'0 0'1 6600 134'3 -0'1 134'4 ... ... -0.985951
0.00778 ... ... 0'1 0'0 0'1 6650 139'3 -0'1 139'4 ... ... -0.986092
0.007595 ... ... 0'1 0'0 0'1 6700 144'3 -0'1 144'4 ... ... -0.986221
0.00742 ... ... 0'1 0'0 0'1 6750 149'2 -0'2 149'4 ... ... -0.991837
0.007256 ... ... 0'1 0'0 0'1 6800 154'2 -0'2 154'4 ... ... -0.991805
0.007101 ... ... 0'1 0'0 0'1 6850 159'2 -0'2 159'4 ... ... -0.991774
0.006954 ... ... 0'1 0'0 0'1 6900 164'2 -0'2 164'4 ... ... -0.991742
0.006816 ... ... 0'1 0'0 0'1 6950 169'2 -0'2 169'4 ... ... -0.991711
0.006684 ... ... 0'1 0'0 0'1 7000 174'2 -0'2 174'4 ... ... -0.99168
0.006559 ... ... 0'1 0'0 0'1 7050 179'2 -0'2 179'4 ... ... -0.991648
0.00644 ... ... 0'1 0'0 0'1 7100 184'2 -0'2 184'4 ... ... -0.991617
0.006327 ... ... 0'1 0'0 0'1 7150 189'2 -0'2 189'4 ... ... -0.991586
0.006218 ... ... 0'1 0'0 0'1 7200 194'2 -0'2 194'4 ... ... -0.991556
0.006115 ... ... 0'1 0'0 0'1 7250 199'2 -0'2 199'4 ... ... -0.991525
0.006017 ... ... 0'1 0'0 0'1 7300 204'2 -0'2 204'4 ... ... -0.991494
0.005832 ... ... 0'1 0'0 0'1 7400 214'2 -0'2 214'4 ... ... -0.991433
0.005662 ... ... 0'1 0'0 0'1 7500 224'2 -0'2 224'4 ... ... -0.991372
0.005505 ... ... 0'1 0'0 0'1 7600 234'2 -0'2 234'4 ... ... -0.991311
0.00536 ... ... 0'1 0'0 0'1 7700 244'2 -0'2 244'4 ... ... -0.991251
0.005224 ... ... 0'1 0'0 0'1 7800 254'2 -0'2 254'4 ... ... -0.991191
0.005099 ... ... 0'1 0'0 0'1 7900 264'2 -0'2 264'4 ... ... -0.991131
0.004981 ... ... 0'1 0'0 0'1 8000 274'2 -0'2 274'4 ... ... -0.991071
0.004871 ... ... 0'1 0'0 0'1 8100 284'2 -0'2 284'4 ... ... -0.991011
0.004768 ... ... 0'1 0'0 0'1 8200 294'2 -0'2 294'4 ... ... -0.990952
0.00467 ... ... 0'1 0'0 0'1 8300 304'2 -0'2 304'4 ... ... -0.990893
0.004579 ... ... 0'1 0'0 0'1 8400 314'2 -0'2 314'4 ... ... -0.990834
0.004493 ... ... 0'1 0'0 0'1 8500 324'2 -0'2 324'4 ... ... -0.990775
0.004411 ... ... 0'1 0'0 0'1 8600 334'2 -0'2 334'4 ... ... -0.990717
0.004333 ... ... 0'1 0'0 0'1 8700 344'2 -0'2 344'4 ... ... -0.990658
0.00426 ... ... 0'1 0'0 0'1 8800 354'2 -0'2 354'4 ... ... -0.9906
0.00419 ... ... 0'1 0'0 0'1 8900 364'2 -0'2 364'4 ... ... -0.990542
0.004123 ... ... 0'1 0'0 0'1 9000 374'2 -0'2 374'4 ... ... -0.990484
0.00406 ... ... 0'1 0'0 0'1 9100 384'2 -0'2 384'4 ... ... -0.990427
0.004 ... ... 0'1 0'0 0'1 9200 394'2 -0'2 394'4 ... ... -0.99037
0.003942 ... ... 0'1 0'0 0'1 9300 404'2 -0'2 404'4 ... ... -0.990312
0.003886 ... ... 0'1 0'0 0'1 9400 414'2 -0'2 414'4 ... ... -0.990256
0.003834 ... ... 0'1 0'0 0'1 9500 424'2 -0'2 424'4 ... ... -0.990199
0.003783 ... ... 0'1 0'0 0'1 9600 434'2 -0'2 434'4 ... ... -0.990142
0.003735 ... ... 0'1 0'0 0'1 9700 444'2 -0'2 444'4 ... ... -0.990086
0.003688 ... ... 0'1 0'0 0'1 9800 454'2 -0'2 454'4 ... ... -0.99003
0.003643 ... ... 0'1 0'0 0'1 9900 464'2 -0'2 464'4 ... ... -0.989974
0.0036 ... ... 0'1 0'0 0'1 10000 474'2 -0'2 474'4 ... ... -0.989918
0.003558 ... ... 0'1 0'0 0'1 10100 484'2 -0'2 484'4 ... ... -0.989863
0.003518 ... ... 0'1 0'0 0'1 10200 494'2 -0'2 494'4 ... ... -0.989807

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.