DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 39.93
Expiration Date: 01/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.987972 ... ... 20.27 -0.34 19.93 20000 0.01 0 0.01 ... ... -0.001655
0.987839 ... ... 19.77 -0.34 19.43 20500 0.01 0 0.01 ... ... -0.001711
0.987708 ... ... 19.27 -0.34 18.93 21000 0.01 0 0.01 ... ... -0.00177
0.987578 ... ... 18.77 -0.34 18.43 21500 0.01 0 0.01 ... ... -0.001832
0.987449 ... ... 18.27 -0.34 17.93 22000 0.01 0 0.01 ... ... -0.001897
0.987321 ... ... 17.77 -0.34 17.43 22500 0.01 0 0.01 ... ... -0.001964
0.987194 ... ... 17.27 -0.34 16.93 23000 0.01 0 0.01 ... ... -0.002035
0.987067 ... ... 16.77 -0.34 16.43 23500 0.01 0 0.01 ... ... -0.00211
0.986942 ... ... 16.27 -0.34 15.93 24000 0.01 0 0.01 ... ... -0.002188
0.986818 ... ... 15.77 -0.34 15.43 24500 0.01 0 0.01 ... ... -0.002271
0.986695 ... ... 15.27 -0.34 14.93 25000 0.01 0 0.01 ... ... -0.002358
0.986573 ... ... 14.77 -0.34 14.43 25500 0.01 0 0.01 ... ... -0.002451
0.986452 ... ... 14.27 -0.34 13.93 26000 0.01 0 0.01 ... ... -0.00255
0.986331 ... ... 13.77 -0.34 13.43 26500 0.01 0 0.01 ... ... -0.002654
0.986211 ... ... 13.27 -0.34 12.93 27000 0.01 0 0.01 ... ... -0.002765
0.986092 ... ... 12.77 -0.34 12.43 27500 0.01 0 0.01 ... ... -0.002885
0.985974 ... ... 12.27 -0.34 11.93 28000 0.01 0 0.01 ... ... -0.003012
0.985857 ... ... 11.77 -0.34 11.43 28500 0.01 0 0.01 ... ... -0.003149
0.98574 ... ... 11.27 -0.34 10.93 29000 0.01 -0.01 0.01 ... ... -0.003298
0.985624 ... ... 10.77 -0.34 10.43 29500 0.01 -0.01 0.01 ... ... -0.003459
0.985508 ... ... 10.27 -0.34 9.93 30000 0.01 -0.01 0.01 ... ... -0.003633
0.985393 ... ... 9.78 -0.35 9.43 30500 0.01 -0.01 0.02 ... ... -0.00668
0.983053 ... ... 9.28 -0.34 8.94 31000 0.01 -0.01 0.02 ... ... -0.007038
0.982789 ... ... 8.78 -0.35 8.44 31500 0.02 -0.01 0.02 ... ... -0.010216
0.982507 ... ... 8.29 -0.35 7.94 32000 0.02 -0.01 0.03 ... ... -0.010809
0.979647 ... ... 7.79 -0.35 7.44 32500 0.02 -0.01 0.03 ... ... -0.0143
0.97654 ... ... 7.30 -0.35 6.95 33000 0.03 -0.01 0.04 ... ... -0.017999
0.973128 ... ... 6.81 -0.36 6.45 33500 0.03 -0.02 0.05 ... ... -0.021983
0.966765 ... ... 6.32 -0.36 5.96 34000 0.04 -0.02 0.06 ... ... -0.02634
0.959876 ... ... 5.83 -0.36 5.47 34500 0.05 -0.03 0.07 ... ... -0.033893
0.952282 ... ... 5.35 -0.37 4.98 35000 0.06 -0.03 0.09 ... ... -0.044686
0.938796 ... ... 4.87 -0.37 4.50 35500 0.08 -0.03 0.11 ... ... -0.058765
0.921811 ... ... 4.40 -0.38 4.03 36000 0.11 -0.04 0.14 ... ... -0.076286
0.898867 ... ... 3.94 -0.38 3.56 36500 0.14 -0.04 0.18 0.15 0.15 -0.099688
0.866104 ... ... 3.50 -0.39 3.12 37000 0.19 -0.05 0.24 0.23 0.17 -0.130915
0.826242 ... ... 3.08 -0.40 2.69 37500 0.26 -0.06 0.32 ... ... -0.171242
0.776642 ... ... 2.69 -0.41 2.28 38000 0.36 -0.07 0.42 0.41 0.37 -0.221181
0.716647 ... ... 2.32 -0.41 1.91 38500 0.49 -0.07 0.56 ... ... -0.28136
0.648529 ... ... 1.99 -0.41 1.58 39000 0.66 -0.07 0.72 0.72 0.55 -0.349494
0.575636 ... ... 1.69 -0.39 1.30 39500 0.87 -0.05 0.92 0.95 0.70 -0.422002
0.502081 1.08 1.07 1.42 -0.37 1.05 40000 1.12 -0.03 1.15 1.21 0.90 -0.4956
0.430434 0.84 0.74 1.18 -0.34 0.84 40500 1.41 0 1.41 ... ... -0.567135
0.363116 0.66 0.56 0.97 -0.31 0.66 41000 1.73 0.03 1.70 ... ... -0.634951
0.301457 0.52 0.45 0.80 -0.29 0.52 41500 2.08 0.06 2.03 ... ... -0.696517
0.245877 0.72 0.34 0.66 -0.26 0.40 42000 2.46 0.08 2.38 ... ... -0.751864
0.197633 0.50 0.26 0.54 -0.24 0.30 42500 2.87 0.11 2.76 ... ... -0.799743
0.158324 0.35 0.20 0.44 -0.21 0.23 43000 3.30 0.14 3.16 ... ... -0.838572
0.127633 0.28 0.16 0.36 -0.18 0.18 43500 3.75 0.17 3.58 ... ... -0.868705
0.104417 0.26 0.13 0.30 -0.15 0.15 44000 4.21 0.20 4.02 ... ... -0.89132
0.089134 0.27 0.12 0.25 -0.12 0.13 44500 4.69 0.22 4.47 ... ... -0.908287
0.074958 0.23 0.09 0.21 -0.10 0.11 45000 5.17 0.24 4.93 ... ... -0.921912
0.063954 0.19 0.16 0.17 -0.08 0.09 45500 5.65 0.26 5.39 ... ... -0.932347
0.053578 0.16 0.13 0.15 -0.08 0.08 46000 6.14 0.27 5.87 ... ... -0.942118
0.04616 0.14 0.14 0.13 -0.07 0.07 46500 6.63 0.28 6.35 ... ... -0.948945
0.04166 ... ... 0.12 -0.06 0.06 47000 7.12 0.28 6.84 ... ... -0.955348
0.037491 ... ... 0.11 -0.05 0.06 47500 7.61 0.29 7.32 ... ... -0.958955
0.033597 ... ... 0.10 -0.05 0.05 48000 8.11 0.30 7.81 ... ... -0.959928
0.032349 ... ... 0.09 -0.04 0.05 48500 8.61 0.30 8.31 ... ... -0.963066
0.028872 ... ... 0.09 -0.04 0.05 49000 9.11 0.31 8.80 ... ... -0.96375
0.027911 0.05 0.05 0.08 -0.03 0.05 49500 9.60 0.31 9.29 ... ... -0.966538
0.027032 0.05 0.05 0.08 -0.03 0.05 50000 10.10 0.32 9.79 ... ... -0.967013
0.026224 ... ... 0.07 -0.03 0.05 50500 10.60 0.32 10.28 ... ... -0.967438
0.023307 0.05 0.05 0.07 -0.03 0.04 51000 11.10 0.32 10.78 ... ... -0.969848
0.02267 0.06 0.06 0.06 -0.02 0.04 51500 11.60 0.32 11.28 ... ... -0.970132
0.02208 ... ... 0.06 -0.02 0.04 52000 12.10 0.33 11.77 ... ... -0.970387
0.019434 ... ... 0.06 -0.02 0.04 52500 12.59 0.33 12.27 ... ... -0.972525
0.018966 ... ... 0.05 -0.02 0.04 53000 13.09 0.33 12.77 ... ... -0.972679
0.018528 ... ... 0.05 -0.02 0.04 53500 13.59 0.33 13.26 ... ... -0.974676
0.018117 0.04 0.04 0.05 -0.02 0.04 54000 14.09 0.33 13.76 ... ... -0.97475
0.015725 ... ... 0.05 -0.02 0.03 54500 14.59 0.33 14.26 ... ... -0.974813
0.0154 ... ... 0.05 -0.02 0.03 55000 15.09 0.33 14.76 ... ... -0.974866
0.015092 ... ... 0.05 -0.02 0.03 55500 15.58 0.33 15.26 ... ... -0.97664
0.014801 ... ... 0.04 -0.01 0.03 56000 16.08 0.33 15.75 ... ... -0.976636
0.012579 ... ... 0.04 -0.02 0.03 56500 16.58 0.33 16.25 ... ... -0.976627
0.012351 ... ... 0.04 -0.02 0.03 57000 17.08 0.33 16.75 ... ... -0.976613
0.012134 ... ... 0.04 -0.02 0.03 57500 17.58 0.33 17.25 ... ... -0.978221
0.011927 ... ... 0.04 -0.02 0.03 58000 18.08 0.33 17.75 ... ... -0.978165
0.01173 ... ... 0.04 -0.02 0.03 58500 18.58 0.33 18.25 ... ... -0.978107
0.009655 ... ... 0.04 -0.02 0.02 59000 19.08 0.33 18.75 ... ... -0.978048
0.009503 ... ... 0.04 -0.02 0.02 59500 19.58 0.33 19.25 ... ... -0.977988
0.009358 ... ... 0.04 -0.02 0.02 60000 20.08 0.34 19.74 ... ... -0.977926
0.009219 ... ... 0.04 -0.02 0.02 60500 20.57 0.33 20.24 ... ... -0.979343
0.009087 ... ... 0.03 -0.01 0.02 61000 21.07 0.33 20.74 ... ... -0.979252
0.007094 ... ... 0.03 -0.02 0.02 61500 21.57 0.34 21.24 ... ... -0.979161
0.006996 ... ... 0.03 -0.01 0.02 62000 22.07 0.34 21.74 ... ... -0.97907
0.006902 ... ... 0.03 -0.01 0.02 62500 22.57 0.34 22.24 ... ... -0.97898
0.006811 ... ... 0.03 -0.01 0.02 63000 23.07 0.34 22.74 ... ... -0.978889
0.006724 ... ... 0.02 -0.01 0.02 63500 23.57 0.34 23.23 ... ... -0.978799
0.00664 ... ... 0.02 -0.01 0.02 64000 24.07 0.34 23.73 ... ... -0.978709
0.004696 0.02 0.02 0.02 -0.01 0.01 64500 24.57 0.34 24.23 ... ... -0.97862

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.