DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 488'4
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
0.981175 ... ... 201'2 7'2 208'4 2800 0'1 0'0 0'1 ... ... -0.00362
0.980871 ... ... 191'2 7'2 198'4 2900 0'1 0'0 0'1 ... ... -0.003837
0.980572 ... ... 181'2 7'2 188'4 3000 0'1 0'0 0'1 ... ... -0.004074
0.980276 ... ... 171'2 7'2 178'4 3100 0'1 0'0 0'1 ... ... -0.004332
0.979983 ... ... 161'2 7'2 168'4 3200 0'1 0'0 0'1 ... ... -0.004616
0.979694 ... ... 151'2 7'2 158'4 3300 0'1 0'0 0'1 ... ... -0.004929
0.979408 ... ... 141'2 7'2 148'4 3400 0'1 0'0 0'1 ... ... -0.005278
0.979125 ... ... 131'2 7'2 138'4 3500 0'1 0'0 0'1 ... ... -0.00567
0.978845 ... ... 121'2 7'2 128'4 3600 0'1 0'0 0'1 ... ... -0.006113
0.978567 ... ... 111'2 7'2 118'4 3700 0'1 0'0 0'1 ... ... -0.006619
0.978292 ... ... 101'2 7'2 108'4 3800 0'1 0'0 0'1 ... ... -0.007205
0.978155 ... ... ... ... 103'4 3850 0'1 ... ... ... ... -0.007533
0.97802 ... ... 91'2 7'2 98'4 3900 0'1 0'0 0'1 ... ... -0.00789
0.977884 ... ... 86'2 7'2 93'4 3950 0'1 0'0 0'1 ... ... -0.00828
0.97775 ... ... 81'2 7'2 88'4 4000 0'1 0'0 0'1 ... ... -0.008707
0.977616 ... ... 76'2 7'2 83'4 4050 0'1 0'0 0'1 ... ... -0.009178
0.977482 ... ... 71'2 7'2 78'4 4100 0'1 0'0 0'1 ... ... -0.009699
0.977349 ... ... 66'3 7'1 73'4 4150 0'1 -0'1 0'2 ... ... -0.010281
0.970772 ... ... 61'3 7'2 68'5 4200 0'2 0'0 0'2 ... ... -0.018572
0.970114 ... ... 56'3 7'2 63'5 4250 0'2 0'0 0'2 ... ... -0.019792
0.969372 ... ... 51'4 7'1 58'5 4300 0'3 0'0 0'3 ... ... -0.028513
0.961279 ... ... 46'5 7'1 53'6 4350 0'3 -0'1 0'4 ... ... -0.03062
0.946075 ... ... 41'7 7'1 49'0 4400 0'5 -0'1 0'6 ... ... -0.04724
0.930378 ... ... 37'2 7'0 44'2 4450 0'7 -0'2 1'1 ... ... -0.064024
0.913541 ... ... 32'7 6'5 39'4 4500 1'1 -0'4 1'5 ... ... -0.081792
0.884556 ... ... 28'5 6'3 35'0 4550 1'5 -0'7 2'4 ... ... -0.11163
0.845549 ... ... 24'6 6'0 30'6 4600 2'2 -1'2 3'4 ... ... -0.147072
0.801999 ... ... 21'1 5'4 26'5 4650 3'2 -1'5 4'7 ... ... -0.195236
0.745347 ... ... 17'7 5'1 23'0 4700 4'4 -2'1 6'5 7'5 7'5 -0.24944
0.68514 ... ... 15'0 4'5 19'5 4750 6'1 -2'5 8'6 ... ... -0.310359
0.621057 10'4 10'4 12'4 4'1 16'5 4800 8'1 -3'1 11'2 8'2 8'2 -0.374908
0.555816 ... ... 10'2 3'6 14'0 4850 10'4 -3'4 14'0 ... ... -0.440381
0.491578 11'7 11'7 8'3 3'2 11'5 4900 13'1 -4'0 17'1 15'0 14'3 -0.50464
0.429789 6'2 6'2 6'7 2'6 9'5 4950 16'1 -4'3 20'4 ... ... -0.56626
0.37287 7'3 4'6 5'4 2'4 8'0 5000 19'3 -4'7 24'2 23'0 23'0 -0.62435
0.319112 ... ... 4'4 2'0 6'4 5050 23'0 -5'1 28'1 ... ... -0.676104
0.272953 ... ... 3'5 1'6 5'3 5100 26'6 -5'4 32'2 ... ... -0.724171
0.23088 4'2 4'2 2'7 1'4 4'3 5150 30'6 -5'6 36'4 ... ... -0.765954
0.192713 ... ... 2'3 1'1 3'4 5200 35'0 -6'0 41'0 ... ... -0.800289
0.162329 ... ... 2'0 0'7 2'7 5250 39'2 -6'3 45'5 ... ... -0.833525
0.136857 ... ... 1'5 0'6 2'3 5300 43'6 -6'4 50'2 ... ... -0.858348
0.116528 1'3 1'3 1'3 0'5 2'0 5350 48'3 -6'5 55'0 ... ... -0.877965
0.096983 ... ... 1'1 0'4 1'5 5400 53'0 -6'6 59'6 54'1 54'1 -0.896699
0.082702 ... ... 1'0 0'3 1'3 5450 57'6 -6'6 64'4 ... ... -0.910163
0.073953 ... ... 0'7 0'3 1'2 5500 62'4 -6'7 69'3 ... ... -0.922999
0.065813 ... ... 0'6 0'3 1'1 5550 67'3 -6'7 74'2 ... ... -0.930401
0.058156 ... ... 0'5 0'3 1'0 5600 72'2 -6'7 79'1 ... ... -0.937308
0.050878 ... ... 0'4 0'3 0'7 5650 77'1 -7'0 84'1 ... ... -0.943818
0.043883 ... ... 0'4 0'2 0'6 5700 82'0 -7'0 89'0 ... ... -0.950009
0.037085 ... ... 0'3 0'2 0'5 5750 87'0 -7'0 94'0 ... ... -0.950943
0.035791 0'4 0'4 0'3 0'2 0'5 5800 91'7 -7'0 98'7 ... ... -0.956593
0.029368 ... ... 0'3 0'1 0'4 5850 96'7 -7'0 103'7 ... ... -0.957162
0.028433 ... ... 0'2 0'2 0'4 5900 101'6 -7'1 108'7 ... ... -0.962417
0.027573 ... ... 0'2 0'2 0'4 5950 106'6 -7'1 113'7 ... ... -0.962706
0.021552 0'2 0'2 0'2 0'1 0'3 6000 111'5 -7'2 118'7 ... ... -0.967675
0.020948 ... ... 0'2 0'1 0'3 6050 116'5 -7'1 123'6 ... ... -0.967742
0.020386 0'3 0'3 0'2 0'1 0'3 6100 121'5 -7'1 128'6 ... ... -0.967795
0.014514 ... ... 0'2 0'0 0'2 6150 126'5 -7'1 133'6 ... ... -0.967835
0.014148 ... ... 0'2 0'0 0'2 6200 131'5 -7'1 138'6 ... ... -0.967864
0.013805 ... ... 0'2 0'0 0'2 6250 136'4 -7'2 143'6 ... ... -0.972163
0.013484 ... ... 0'1 0'1 0'2 6300 141'4 -7'2 148'6 ... ... -0.972047
0.013182 ... ... 0'1 0'1 0'2 6350 146'4 -7'2 153'6 ... ... -0.971931
0.012898 ... ... 0'1 0'1 0'2 6400 151'4 -7'2 158'6 ... ... -0.971816
0.007254 ... ... 0'1 0'0 0'1 6450 156'4 -7'2 163'6 ... ... -0.971701
0.007103 ... ... 0'1 0'0 0'1 6500 161'4 -7'2 168'6 ... ... -0.971587
0.00696 ... ... 0'1 0'0 0'1 6550 166'4 -7'2 173'6 ... ... -0.971473
0.006825 ... ... 0'1 0'0 0'1 6600 171'4 -7'2 178'6 ... ... -0.971359
0.006697 ... ... 0'1 0'0 0'1 6650 176'4 -7'2 183'6 ... ... -0.971245
0.006575 0'2 0'2 0'1 0'0 0'1 6700 181'4 -7'2 188'6 ... ... -0.971131
0.006459 ... ... 0'1 0'0 0'1 6750 186'4 -7'2 193'6 ... ... -0.971018
0.006348 0'1 0'1 0'1 0'0 0'1 6800 191'4 -7'2 198'6 ... ... -0.970905
0.006242 ... ... 0'1 0'0 0'1 6850 196'4 -7'2 203'6 ... ... -0.970793
0.006141 ... ... 0'1 0'0 0'1 6900 201'4 -7'2 208'6 ... ... -0.97068
0.006045 ... ... 0'1 0'0 0'1 6950 206'4 -7'2 213'6 ... ... -0.970568
0.005953 ... ... 0'1 0'0 0'1 7000 211'4 -7'2 218'6 ... ... -0.970456
0.005864 ... ... 0'1 0'0 0'1 7050 216'4 -7'2 223'6 ... ... -0.970344
0.005779 ... ... 0'1 0'0 0'1 7100 221'4 -7'2 228'6 ... ... -0.970233
0.005697 ... ... 0'1 0'0 0'1 7150 226'4 -7'2 233'6 ... ... -0.970122
0.005619 ... ... 0'1 0'0 0'1 7200 231'4 -7'2 238'6 ... ... -0.970011
0.005543 ... ... 0'1 0'0 0'1 7250 236'4 -7'2 243'6 ... ... -0.9699
0.005471 ... ... 0'1 0'0 0'1 7300 241'4 -7'2 248'6 ... ... -0.969789
0.005333 ... ... 0'1 0'0 0'1 7400 251'4 -7'2 258'6 ... ... -0.969569
0.005205 ... ... 0'1 0'0 0'1 7500 261'4 -7'2 268'6 ... ... -0.96935
0.005086 ... ... 0'1 0'0 0'1 7600 271'4 -7'2 278'6 ... ... -0.969131
0.004974 ... ... 0'1 0'0 0'1 7700 281'4 -7'2 288'6 ... ... -0.968914
0.004869 ... ... 0'1 0'0 0'1 7800 291'4 -7'2 298'6 ... ... -0.968697
0.00477 ... ... 0'1 0'0 0'1 7900 301'4 -7'2 308'6 ... ... -0.968481
0.004677 ... ... 0'1 0'0 0'1 8000 311'4 -7'2 318'6 ... ... -0.968266
0.00459 ... ... 0'1 0'0 0'1 8100 321'4 -7'2 328'6 ... ... -0.968052
0.004507 ... ... 0'1 0'0 0'1 8200 331'4 -7'2 338'6 ... ... -0.967839
0.004429 ... ... 0'1 0'0 0'1 8300 341'4 -7'2 348'6 ... ... -0.967626
0.004354 ... ... 0'1 0'0 0'1 8400 351'4 -7'2 358'6 ... ... -0.967415
0.004283 ... ... 0'1 0'0 0'1 8500 361'4 -7'2 368'6 ... ... -0.967204
0.004216 ... ... 0'1 0'0 0'1 8600 371'4 -7'2 378'6 ... ... -0.966994
0.004152 ... ... 0'1 0'0 0'1 8700 381'4 -7'2 388'6 ... ... -0.966784
0.004091 ... ... 0'1 0'0 0'1 8800 391'4 -7'2 398'6 ... ... -0.966575
0.004032 ... ... 0'1 0'0 0'1 8900 401'4 -7'2 408'6 ... ... -0.966367
0.003976 ... ... 0'1 0'0 0'1 9000 411'4 -7'2 418'6 ... ... -0.96616
0.003923 ... ... 0'1 0'0 0'1 9100 421'4 -7'2 428'6 ... ... -0.965953
0.003872 ... ... 0'1 0'0 0'1 9200 431'4 -7'2 438'6 ... ... -0.965747
0.003823 ... ... 0'1 0'0 0'1 9300 441'4 -7'2 448'6 ... ... -0.965542
0.003776 ... ... 0'1 0'0 0'1 9400 451'4 -7'2 458'6 ... ... -0.965337
0.00373 ... ... 0'1 0'0 0'1 9500 461'4 -7'2 468'6 ... ... -0.965133
0.003686 ... ... 0'1 0'0 0'1 9600 471'4 -7'2 478'6 ... ... -0.96493
0.003644 ... ... 0'1 0'0 0'1 9700 481'4 -7'2 488'6 ... ... -0.964727
0.003604 ... ... 0'1 0'0 0'1 9800 491'4 -7'2 498'6 ... ... -0.964525
0.003565 ... ... 0'1 0'0 0'1 9900 501'4 -7'2 508'6 ... ... -0.964324
0.003528 ... ... 0'1 0'0 0'1 10000 511'4 -7'2 518'6 ... ... -0.964123
0.003491 ... ... 0'1 0'0 0'1 10100 521'4 -7'2 528'6 ... ... -0.963923
0.003456 ... ... 0'1 0'0 0'1 10200 531'4 -7'2 538'6 ... ... -0.963723

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.