DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1061'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.954714 ... ... 572'2 0'0 572'2 5000 0'1 0'0 0'1 ... ... -0.001452
0.952709 ... ... 552'2 0'0 552'2 5200 0'1 0'0 0'1 ... ... -0.001527
0.950615 ... ... 532'2 0'0 532'2 5400 0'1 0'0 0'1 ... ... -0.001606
0.948422 ... ... 512'2 0'0 512'2 5600 0'1 0'0 0'1 ... ... -0.00169
0.946119 ... ... 492'2 0'0 492'2 5800 0'1 0'0 0'1 ... ... -0.00178
0.943694 ... ... 472'2 0'0 472'2 6000 0'1 0'0 0'1 ... ... -0.001876
0.941132 ... ... 452'2 0'0 452'2 6200 0'1 0'0 0'1 ... ... -0.00198
0.938416 ... ... 432'2 0'0 432'2 6400 0'1 0'0 0'1 ... ... -0.002092
0.935527 ... ... 412'2 0'0 412'2 6600 0'1 0'0 0'1 ... ... -0.002213
0.932442 ... ... 392'2 0'0 392'2 6800 0'1 0'0 0'1 ... ... -0.002345
0.929136 ... ... 372'2 0'0 372'2 7000 0'1 0'0 0'1 ... ... -0.002489
0.925576 ... ... 352'2 0'0 352'2 7200 0'1 0'0 0'1 ... ... -0.002648
0.921725 ... ... 332'2 0'0 332'2 7400 0'1 0'0 0'1 ... ... -0.002823
0.917537 ... ... 312'2 0'0 312'2 7600 0'1 0'0 0'1 ... ... -0.003019
0.912956 ... ... 292'2 0'0 292'2 7800 0'1 0'0 0'1 ... ... -0.003239
0.907913 ... ... 272'2 0'0 272'2 8000 0'1 0'0 0'1 ... ... -0.003488
0.90519 ... ... 262'2 0'0 262'2 8100 0'1 0'0 0'1 ... ... -0.003625
0.902318 ... ... 252'2 0'0 252'2 8200 0'1 0'0 0'1 ... ... -0.003772
0.899281 ... ... 242'2 0'0 242'2 8300 0'1 0'0 0'1 ... ... -0.00393
0.896061 ... ... 232'2 0'0 232'2 8400 0'1 0'0 0'1 ... ... -0.004101
0.89264 ... ... 222'2 0'0 222'2 8500 0'1 0'0 0'1 ... ... -0.004285
0.888994 ... ... 212'2 0'0 212'2 8600 0'1 0'0 0'1 ... ... -0.004486
0.885098 ... ... 202'2 0'0 202'2 8700 0'1 0'0 0'1 ... ... -0.004705
0.880921 ... ... 192'2 0'0 192'2 8800 0'1 0'0 0'1 ... ... -0.004944
0.876427 ... ... 182'2 0'0 182'2 8900 0'1 0'0 0'1 ... ... -0.005209
0.871574 ... ... 172'2 0'0 172'2 9000 0'1 0'0 0'1 ... ... -0.005502
0.866308 ... ... 162'2 0'0 162'2 9100 0'1 0'0 0'1 ... ... -0.005827
0.86057 ... ... 152'2 0'0 152'2 9200 0'1 0'0 0'1 ... ... -0.006194
0.854282 ... ... 142'2 0'0 142'2 9300 0'1 0'0 0'1 ... ... -0.006608
0.847349 ... ... 132'2 0'0 132'2 9400 0'1 0'0 0'1 ... ... -0.007081
0.839655 ... ... 122'2 0'0 122'2 9500 0'1 0'0 0'1 ... ... -0.007628
0.830137 ... ... 112'3 0'0 112'3 9600 0'2 0'0 0'2 ... ... -0.014198
0.820383 ... ... 102'3 0'0 102'3 9700 0'2 0'0 0'2 ... ... -0.015463
0.808289 ... ... 92'4 0'0 92'4 9800 0'1 -0'1 0'2 0'1 0'1 -0.009944
0.795383 ... ... 82'4 0'0 82'4 9900 0'3 0'0 0'3 0'3 0'3 -0.025512
0.779214 ... ... 72'5 0'0 72'5 10000 0'3 -0'1 0'4 0'3 0'3 -0.028654
0.833262 59'0 56'3 62'6 -6'3 56'3 10100 0'6 0'1 0'5 0'6 0'6 -0.053159
0.754891 ... ... 60'7 0'0 60'7 10120 0'5 0'0 0'5 ... ... -0.048296
0.750618 ... ... 58'7 0'0 58'7 10140 0'6 0'0 0'6 ... ... -0.056275
0.745145 ... ... 57'0 0'0 57'0 10160 0'7 0'0 0'7 ... ... -0.064226
0.739477 ... ... 55'1 0'0 55'1 10180 0'7 0'0 0'7 ... ... -0.066228
0.734589 ... ... 53'1 0'0 53'1 10200 1'2 0'2 1'0 1'2 1'0 -0.085795
0.728475 ... ... 51'2 0'0 51'2 10220 1'4 0'3 1'1 1'4 1'2 -0.098987
0.722118 ... ... 49'3 0'0 49'3 10240 1'4 0'2 1'2 1'4 1'2 -0.102253
0.715498 ... ... 47'4 0'0 47'4 10260 1'7 0'4 1'3 1'7 1'3 -0.120421
0.708596 ... ... 45'5 0'0 45'5 10280 2'1 0'5 1'4 2'1 1'5 -0.133627
0.700463 ... ... 43'7 0'0 43'7 10300 2'4 0'7 1'5 2'5 1'6 -0.151003
0.692938 ... ... 42'0 0'0 42'0 10320 2'6 0'7 1'7 2'6 2'0 -0.16436
0.684177 ... ... 40'2 0'0 40'2 10340 2'4 0'3 2'1 2'5 2'2 -0.162513
0.675075 ... ... 38'4 0'0 38'4 10360 2'5 0'2 2'3 2'7 2'3 -0.173285
0.665602 ... ... 36'6 0'0 36'6 10380 3'3 0'6 2'5 3'3 2'6 -0.203395
0.654965 ... ... 35'1 0'0 35'1 10400 4'3 1'4 2'7 4'3 3'0 -0.236842
0.643972 ... ... 33'4 0'0 33'4 10420 3'2 0'0 3'2 ... ... -0.218071
0.632586 ... ... 31'7 0'0 31'7 10440 5'4 1'7 3'5 5'4 3'6 -0.280186
0.620764 ... ... 30'2 0'0 30'2 10460 4'4 0'4 4'0 5'4 3'7 -0.27299
0.60793 ... ... 28'6 0'0 28'6 10480 6'6 2'2 4'4 6'6 6'6 -0.325513
0.642456 22'2 19'4 27'2 -7'6 19'4 10500 7'3 2'3 5'0 7'3 5'5 -0.348373
0.581004 ... ... 25'6 0'0 25'6 10520 7'2 1'6 5'4 7'2 7'2 -0.363825
0.566804 ... ... 24'2 0'0 24'2 10540 9'0 2'7 6'1 9'0 9'0 -0.398222
0.551812 ... ... 22'7 0'0 22'7 10560 9'1 2'3 6'6 9'1 7'5 -0.41926
0.536234 ... ... 21'5 0'0 21'5 10580 10'6 3'3 7'3 10'6 8'3 -0.448567
0.524138 16'0 13'0 20'2 -7'2 13'0 10600 11'3 3'2 8'1 11'7 8'4 -0.473636
0.503908 ... ... 19'0 0'0 19'0 10620 12'5 3'6 8'7 12'6 9'5 -0.499536
0.487199 ... ... 17'7 0'0 17'7 10640 13'2 3'5 9'5 13'2 11'3 -0.526436
0.459036 13'4 13'0 16'6 -3'6 13'0 10660 13'7 3'3 10'4 13'7 13'7 -0.555437
0.435071 11'6 11'4 15'5 -4'1 11'4 10680 12'6 1'3 11'3 15'2 12'6 -0.606017
0.400707 12'7 9'0 14'4 -5'4 9'0 10700 16'2 4'0 12'2 16'7 13'4 -0.609103
0.389197 9'4 9'4 13'4 -4'0 9'4 10720 16'1 2'7 13'2 16'1 16'1 -0.655921
0.35174 10'0 7'2 12'5 -5'2 7'3 10740 14'3 0'0 14'3 ... ... -0.783005
0.350572 8'3 7'7 11'6 -3'3 8'3 10760 15'4 0'0 15'4 ... ... -0.850861
0.322498 7'7 7'1 10'7 -3'6 7'1 10780 16'5 0'0 16'5 ... ... -0.956233
0.28919 8'6 5'5 10'0 -4'2 5'6 10800 21'0 3'2 17'6 21'0 21'0 -0.791997
0.328397 ... ... 9'2 0'0 9'2 10820 19'0 0'0 19'0 ... ... -0.997919
0.274215 7'1 6'0 8'4 -2'4 6'0 10840 20'2 0'0 20'2 ... ... -0.997919
0.2944 ... ... 7'7 0'0 7'7 10860 21'5 0'0 21'5 ... ... -0.997919
0.236504 5'7 4'5 7'2 -2'3 4'7 10880 23'0 0'0 23'0 ... ... -0.997919
0.193377 6'2 3'3 6'5 -3'2 3'3 10900 24'3 0'0 24'3 ... ... -0.997919
0.246349 ... ... 6'1 0'0 6'1 10920 25'7 0'0 25'7 ... ... -0.997919
0.171114 4'1 3'0 5'5 -2'5 3'0 10940 27'3 0'0 27'3 ... ... -0.997919
0.154726 3'6 2'5 5'1 -2'4 2'5 10960 28'7 0'0 28'7 ... ... -0.997919
0.142227 3'6 2'3 4'6 -2'3 2'3 10980 30'3 0'0 30'3 ... ... -0.997919
0.125356 4'2 2'0 4'2 -2'2 2'0 11000 40'3 8'3 32'0 40'3 34'4 -0.874202
0.117358 3'1 1'7 4'0 -2'1 1'7 11020 33'5 0'0 33'5 ... ... -0.997919
0.109599 2'5 1'6 3'5 -1'7 1'6 11040 35'2 0'0 35'2 ... ... -0.997919
0.115616 2'5 1'7 3'2 -1'2 2'0 11060 37'0 0'0 37'0 ... ... -0.997919
0.094657 2'3 1'4 3'0 -1'4 1'4 11080 38'6 0'0 38'6 ... ... -0.997919
0.082269 2'1 1'2 2'6 -1'4 1'2 11100 49'4 9'1 40'3 49'4 45'1 -0.922115
0.103465 1'7 1'7 2'4 -0'5 1'7 11120 42'2 0'0 42'2 ... ... -0.997919
0.083315 1'6 1'3 2'2 -0'7 1'3 11140 44'0 0'0 44'0 ... ... -0.997919
0.090553 1'5 1'3 2'1 -0'4 1'5 11160 45'6 0'0 45'6 ... ... -0.997919
0.08424 1'4 1'3 1'7 -0'3 1'4 11180 47'5 0'0 47'5 ... ... -0.997919
0.057792 1'3 0'7 1'6 -0'7 0'7 11200 49'3 0'0 49'3 ... ... -0.997919
0.085068 ... ... 1'5 0'0 1'5 11220 51'2 0'0 51'2 ... ... -0.997919
0.079238 ... ... 1'4 0'0 1'4 11240 53'1 0'0 53'1 ... ... -0.997919
0.059417 1'0 1'0 1'3 -0'3 1'0 11260 55'0 0'0 55'0 ... ... -0.997919
0.046877 0'7 0'6 1'1 -0'3 0'6 11300 64'5 5'6 58'7 64'5 57'4 -0.997919
0.032011 0'5 0'4 0'6 -0'2 0'4 11400 68'4 0'0 68'4 ... ... -0.997919
0.034688 0'5 0'5 0'5 0'0 0'5 11500 78'2 0'0 78'2 ... ... -0.997919
0.022089 0'3 0'2 0'4 -0'1 0'3 11600 88'1 0'0 88'1 ... ... -0.997919
0.020638 ... ... 0'3 0'0 0'3 11700 98'0 0'0 98'0 ... ... -0.997919
0.019399 ... ... 0'3 0'0 0'3 11800 108'0 0'0 108'0 ... ... -0.997919
0.013399 ... ... 0'2 0'0 0'2 11900 117'7 0'0 117'7 ... ... -0.997919
0.007323 0'1 0'1 0'2 -0'1 0'1 12000 127'7 0'0 127'7 ... ... -0.997919
0.012081 0'2 0'2 0'2 0'0 0'2 12100 137'7 0'0 137'7 ... ... -0.997919
0.011532 0'2 0'2 0'2 0'0 0'2 12200 147'7 0'0 147'7 ... ... -0.997919
0.011042 ... ... 0'2 0'0 0'2 12300 157'7 0'0 157'7 ... ... -0.997919
0.006077 0'1 0'1 0'2 -0'1 0'1 12400 167'6 0'0 167'6 ... ... -0.997919
0.005841 ... ... 0'1 0'0 0'1 12500 177'6 0'0 177'6 ... ... -0.997919
0.005626 ... ... 0'1 0'0 0'1 12600 187'6 0'0 187'6 ... ... -0.997919
0.005428 ... ... 0'1 0'0 0'1 12700 197'6 0'0 197'6 ... ... -0.997919
0.005248 ... ... 0'1 0'0 0'1 12800 207'6 0'0 207'6 ... ... -0.997919
0.005082 ... ... 0'1 0'0 0'1 12900 217'6 0'0 217'6 ... ... -0.997919
0.004929 ... ... 0'1 0'0 0'1 13000 227'6 0'0 227'6 ... ... -0.997919
0.004785 ... ... 0'1 0'0 0'1 13100 237'6 0'0 237'6 ... ... -0.997919
0.004653 ... ... 0'1 0'0 0'1 13200 247'6 0'0 247'6 ... ... -0.997919
0.00453 ... ... 0'1 0'0 0'1 13300 257'6 0'0 257'6 ... ... -0.997919
0.004414 ... ... 0'1 0'0 0'1 13400 267'6 0'0 267'6 ... ... -0.997919
0.004306 ... ... 0'1 0'0 0'1 13500 277'6 0'0 277'6 ... ... -0.997919
0.004204 ... ... 0'1 0'0 0'1 13600 287'6 0'0 287'6 ... ... -0.997919
0.004108 ... ... 0'1 0'0 0'1 13700 297'6 0'0 297'6 ... ... -0.997919
0.004018 ... ... 0'1 0'0 0'1 13800 307'6 0'0 307'6 ... ... -0.997919
0.003932 ... ... 0'1 0'0 0'1 13900 317'6 0'0 317'6 ... ... -0.997919
0.003852 ... ... 0'1 0'0 0'1 14000 327'6 0'0 327'6 ... ... -0.997919
0.003702 ... ... 0'1 0'0 0'1 14200 347'6 0'0 347'6 ... ... -0.997919
0.003568 ... ... 0'1 0'0 0'1 14400 367'6 0'0 367'6 ... ... -0.997919
0.003445 ... ... 0'1 0'0 0'1 14600 387'6 0'0 387'6 ... ... -0.997919
0.003333 ... ... 0'1 0'0 0'1 14800 407'6 0'0 407'6 ... ... -0.997919
0.003231 ... ... 0'1 0'0 0'1 15000 427'6 0'0 427'6 ... ... -0.997919
0.003136 ... ... 0'1 0'0 0'1 15200 447'6 0'0 447'6 ... ... -0.997919
0.003048 ... ... 0'1 0'0 0'1 15400 467'6 0'0 467'6 ... ... -0.997919
0.002968 ... ... 0'1 0'0 0'1 15600 487'6 0'0 487'6 ... ... -0.997919
0.002893 ... ... 0'1 0'0 0'1 15800 507'6 0'0 507'6 ... ... -0.997919
0.002823 ... ... 0'1 0'0 0'1 16000 527'6 0'0 527'6 ... ... -0.997919
0.002757 ... ... 0'1 0'0 0'1 16200 547'6 0'0 547'6 ... ... -0.997919

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.