DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.3625
Expiration Date: 12/27/24

Quick Links:
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.977674 ... ... 1.0675 -0.0050 1.0625 3300 0.0013 0 0.0013 ... ... -0.007212
0.977513 ... ... 1.0175 -0.0050 1.0125 3350 0.0013 0 0.0013 ... ... -0.007555
0.977353 ... ... 0.9675 -0.0050 0.9625 3400 0.0013 0 0.0013 ... ... -0.007928
0.977194 ... ... 0.9175 -0.0050 0.9125 3450 0.0013 0 0.0013 ... ... -0.008335
0.977036 ... ... 0.8675 -0.0050 0.8625 3500 0.0013 0 0.0013 ... ... -0.008783
0.976878 ... ... 0.8175 -0.0050 0.8125 3550 0.0013 0 0.0013 ... ... -0.009278
0.976721 ... ... 0.7675 -0.0050 0.7625 3600 0.0013 0 0.0013 ... ... -0.009827
0.976565 ... ... 0.7175 -0.0050 0.7125 3650 0.0013 0 0.0013 ... ... -0.010443
0.97641 ... ... 0.6675 -0.0050 0.6625 3700 0.0013 0 0.0013 ... ... -0.011136
0.976255 ... ... 0.6175 -0.0050 0.6125 3750 0.0013 0 0.0013 ... ... -0.011925
0.976101 ... ... 0.5675 -0.0050 0.5625 3800 0.0013 0 0.0013 ... ... -0.012832
0.975947 ... ... 0.5175 -0.0050 0.5125 3850 0.0013 0 0.0013 ... ... -0.013888
0.975795 ... ... 0.4675 -0.0050 0.4625 3900 0.0013 0 0.0013 ... ... -0.015135
0.965131 ... ... 0.4188 -0.0050 0.4138 3950 0.0025 0 0.0025 ... ... -0.027842
0.963573 ... ... 0.3700 -0.0063 0.3638 4000 0.0025 0 0.0025 ... ... -0.030801
0.950265 ... ... 0.3200 -0.0050 0.3150 4050 0.0038 0 0.0038 ... ... -0.045843
0.93473 ... ... 0.2725 -0.0063 0.2663 4100 0.0050 0 0.0050 ... ... -0.063036
0.905303 ... ... 0.2250 -0.0063 0.2188 4150 0.0075 0 0.0075 ... ... -0.093858
0.852351 ... ... 0.1800 -0.0063 0.1738 4200 0.0113 -0.0013 0.0125 ... ... -0.139436
0.771464 ... ... 0.1388 -0.0063 0.1325 4250 0.0200 -0.0025 0.0225 ... ... -0.222473
0.664089 ... ... 0.1038 -0.0075 0.0963 4300 0.0338 -0.0025 0.0363 ... ... -0.331292
0.537807 ... ... 0.0738 -0.0075 0.0663 4350 0.0538 -0.0038 0.0575 ... ... -0.458201
0.408018 0.0525 0.0450 0.0513 -0.0075 0.0438 4400 0.0813 -0.0025 0.0838 0.0838 0.0838 -0.587754
0.290779 ... ... 0.0350 -0.0075 0.0275 4450 0.1150 -0.0013 0.1163 ... ... -0.703938
0.200786 ... ... 0.0225 -0.0050 0.0175 4500 0.1550 0 0.1550 ... ... -0.792276
0.136626 ... ... 0.0150 -0.0038 0.0113 4550 0.1988 0.0025 0.1963 ... ... -0.854406
0.093985 ... ... 0.0100 -0.0025 0.0075 4600 0.2450 0.0038 0.2413 ... ... -0.894902
0.06435 ... ... 0.0075 -0.0025 0.0050 4650 0.2925 0.0038 0.2888 ... ... -0.922299
0.047689 ... ... 0.0050 -0.0013 0.0038 4700 0.3400 0.0038 0.3363 ... ... -0.947546
0.032566 ... ... 0.0038 -0.0013 0.0025 4750 0.3900 0.0050 0.3850 ... ... -0.95013
0.029989 ... ... 0.0025 0 0.0025 4800 0.4388 0.0038 0.4350 ... ... -0.961879
0.027863 ... ... 0.0025 0 0.0025 4850 0.4888 0.0050 0.4838 ... ... -0.962741
0.015401 ... ... 0.0025 -0.0013 0.0013 4900 0.5375 0.0038 0.5338 ... ... -0.972867
0.014461 ... ... 0.0013 0 0.0013 4950 0.5875 0.0050 0.5825 ... ... -0.972727
0.01365 ... ... 0.0013 0 0.0013 5000 0.6375 0.0050 0.6325 ... ... -0.972586
0.012943 ... ... 0.0013 0 0.0013 5050 0.6875 0.0050 0.6825 ... ... -0.972446
0.01232 ... ... 0.0013 0 0.0013 5100 0.7375 0.0050 0.7325 ... ... -0.972307
0.011767 ... ... 0.0013 0 0.0013 5150 0.7875 0.0050 0.7825 ... ... -0.972168
0.011273 ... ... 0.0013 0 0.0013 5200 0.8375 0.0050 0.8325 ... ... -0.972029
0.010827 ... ... 0.0013 0 0.0013 5250 0.8875 0.0050 0.8825 ... ... -0.971891
0.010425 ... ... 0.0013 0 0.0013 5300 0.9375 0.0050 0.9325 ... ... -0.971753
0.010058 ... ... 0.0013 0 0.0013 5350 0.9875 0.0050 0.9825 ... ... -0.971616
0.009722 ... ... 0.0013 0 0.0013 5400 1.0375 0.0050 1.0325 ... ... -0.971479
0.009414 ... ... 0.0013 0 0.0013 5450 1.0875 0.0050 1.0825 ... ... -0.971343
0.00913 ... ... 0.0013 0 0.0013 5500 1.1375 0.0050 1.1325 ... ... -0.971207
0.008867 ... ... 0.0013 0 0.0013 5550 1.1875 0.0050 1.1825 ... ... -0.971071
0.008624 ... ... 0.0013 0 0.0013 5600 1.2375 0.0050 1.2325 ... ... -0.970936
0.008397 ... ... 0.0013 0 0.0013 5650 1.2875 0.0050 1.2825 ... ... -0.970801
0.008185 ... ... 0.0013 0 0.0013 5700 1.3375 0.0050 1.3325 ... ... -0.970666
0.007987 ... ... 0.0013 0 0.0013 5750 1.3875 0.0050 1.3825 ... ... -0.970532
0.007801 ... ... 0.0013 0 0.0013 5800 1.4375 0.0050 1.4325 ... ... -0.970398
0.007462 ... ... 0.0013 0 0.0013 5900 1.5375 0.0050 1.5325 ... ... -0.970131
0.00716 ... ... 0.0013 0 0.0013 6000 1.6375 0.0050 1.6325 ... ... -0.969866
0.00689 ... ... 0.0013 0 0.0013 6100 1.7375 0.0050 1.7325 ... ... -0.969602
0.006645 ... ... 0.0013 0 0.0013 6200 1.8375 0.0050 1.8325 ... ... -0.96934
0.006424 ... ... 0.0013 0 0.0013 6300 1.9375 0.0050 1.9325 ... ... -0.969079

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.