DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1045'2
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.957852 ... ... 237'4 0'0 237'4 8100 0'1 0'0 0'1 ... ... -0.00386
0 ... ... ... ... ... 8400 ... ... ... ... ... 0
0.952025 ... ... 197'4 0'0 197'4 8500 0'1 0'0 0'1 ... ... -0.004612
0.950271 ... ... 187'4 0'0 187'4 8600 0'1 0'0 0'1 ... ... -0.004843
0.948365 ... ... 177'4 0'0 177'4 8700 0'1 0'0 0'1 ... ... -0.005098
0.946282 ... ... 167'4 0'0 167'4 8800 0'1 0'0 0'1 ... ... -0.00538
0.943994 ... ... 157'4 0'0 157'4 8900 0'1 0'0 0'1 ... ... -0.005692
0.941467 ... ... 147'4 0'0 147'4 9000 0'1 0'0 0'1 ... ... -0.006043
0.938655 ... ... 137'4 0'0 137'4 9100 0'1 0'0 0'1 ... ... -0.006438
0.935503 ... ... 127'4 0'0 127'4 9200 0'1 0'0 0'1 ... ... -0.006888
0.931938 ... ... 117'4 0'0 117'4 9300 0'1 0'0 0'1 ... ... -0.007405
0.927864 ... ... 107'4 0'0 107'4 9400 0'1 0'0 0'1 ... ... -0.008008
0.923155 ... ... 97'4 0'0 97'4 9500 0'1 0'0 0'1 ... ... -0.008718
0.915082 ... ... 87'5 0'0 87'5 9600 0'2 0'0 0'2 0'2 0'2 -0.016367
0.908298 ... ... 77'5 0'0 77'5 9700 0'2 0'0 0'2 0'2 0'2 -0.0181
0.894351 ... ... 67'7 0'0 67'7 9800 0'3 0'0 0'3 0'3 0'3 -0.027365
0.877658 ... ... 58'1 0'0 58'1 9900 0'5 0'0 0'5 0'7 0'5 -0.044592
0 ... ... ... ... ... 9960 ... ... ... ... ... 0
0 ... ... ... ... ... 9980 ... ... ... ... ... 0
0.851291 ... ... 48'5 0'0 48'5 10000 1'5 0'4 1'1 1'6 1'2 -0.09529
0 ... ... ... ... ... 10020 ... ... ... ... ... 0
0 ... ... ... ... ... 10040 2'0 ... ... 2'0 1'7 -0.11414
0 ... ... ... ... ... 10060 ... ... ... ... ... 0
0 ... ... ... ... ... 10080 2'3 ... ... 2'3 2'3 -0.133592
0.810826 ... ... 39'4 0'0 39'4 10100 2'0 -0'1 2'1 3'1 2'0 -0.125377
0.800308 ... ... 37'6 0'0 37'6 10120 2'3 0'0 2'3 3'3 2'3 -0.142529
0.787088 ... ... 36'1 0'0 36'1 10140 2'5 0'0 2'5 3'6 2'5 -0.155528
0.775955 ... ... 34'3 0'0 34'3 10160 2'6 -0'2 3'0 4'2 2'6 -0.165048
0.762223 ... ... 32'6 0'0 32'6 10180 4'2 0'7 3'3 4'4 3'7 -0.210346
0.997951 24'7 24'4 31'1 -6'2 24'7 10200 3'4 -0'2 3'6 5'5 3'4 -0.199774
0.731942 ... ... 29'5 0'0 29'5 10220 4'0 -0'1 4'1 5'3 4'0 -0.220326
0.715521 ... ... 28'1 0'0 28'1 10240 4'5 0'0 4'5 ... ... -0.243346
0.698862 ... ... 26'5 0'0 26'5 10260 6'3 1'2 5'1 6'3 6'3 -0.284663
0.68188 ... ... 25'1 0'0 25'1 10280 8'0 2'2 5'6 8'0 7'1 -0.317105
0.754385 18'4 18'4 23'6 -5'2 18'4 10300 7'4 1'2 6'2 8'6 7'2 -0.323239
0.644288 ... ... 22'3 0'0 22'3 10320 8'3 1'4 6'7 8'3 8'3 -0.34623
0.624125 ... ... 21'1 0'0 21'1 10340 10'0 2'3 7'5 10'0 10'0 -0.374593
0.604659 ... ... 19'6 0'0 19'6 10360 8'3 0'0 8'3 ... ... -0.377196
0.583435 ... ... 18'5 0'0 18'5 10380 9'1 0'0 9'1 ... ... -0.401409
0.57075 15'3 12'4 17'3 -2'0 15'3 10400 10'4 0'5 9'7 13'6 10'2 -0.428882
0.551688 12'4 12'4 16'2 -3'6 12'4 10420 14'4 3'6 10'6 14'4 14'4 -0.459287
0.521835 12'4 12'0 15'2 -3'2 12'0 10440 11'6 0'0 11'6 ... ... -0.477044
0.494964 12'0 11'6 14'1 -2'3 11'6 10460 15'5 3'0 12'5 15'5 15'5 -0.49948
0.475743 ... ... 13'1 0'0 13'1 10480 13'5 0'0 13'5 ... ... -0.528833
0.446703 11'2 8'1 12'2 -1'5 10'5 10500 15'0 0'2 14'6 19'0 15'0 -0.553139
0.410428 8'2 8'2 11'3 -3'1 8'2 10520 15'7 0'0 15'7 ... ... -0.580185
0.385082 7'5 7'5 10'4 -2'7 7'5 10540 17'0 0'0 17'0 ... ... -0.606129
0.375216 8'3 7'1 9'6 -1'4 8'2 10560 18'2 0'0 18'2 ... ... -0.631037
0.335872 6'3 6'3 9'0 -2'5 6'3 10580 20'3 0'7 19'4 21'5 20'3 -0.64439
0.333236 8'0 5'5 8'3 -1'2 7'1 10600 21'2 0'4 20'6 26'3 21'2 -0.673458
0.294487 5'4 5'4 7'5 -2'1 5'4 10620 24'4 2'3 22'1 24'4 24'4 -0.667828
0.259461 5'6 4'3 7'0 -2'5 4'3 10640 23'4 0'0 23'4 ... ... -0.729106
0.275582 5'6 4'1 6'4 -0'7 5'5 10660 25'0 0'0 25'0 ... ... -0.750489
0.231255 4'3 4'0 5'7 -1'7 4'0 10680 26'3 0'0 26'3 ... ... -0.775313
0.240582 4'6 3'5 5'3 -0'5 4'6 10700 30'5 2'6 27'7 30'5 30'5 -0.7344
0.218805 4'1 4'1 5'0 -0'7 4'1 10720 29'3 0'0 29'3 ... ... -0.820191
0.181727 3'0 3'0 4'4 -1'4 3'0 10740 31'0 0'0 31'0 ... ... -0.839259
0.186653 3'3 3'1 4'1 -0'6 3'3 10760 32'5 0'0 32'5 ... ... -0.858716
0.190887 ... ... 3'6 0'0 3'6 10780 34'2 0'0 34'2 ... ... -0.87885
0.137275 3'3 2'1 3'4 -1'3 2'1 10800 43'3 7'4 35'7 43'3 43'3 -0.72733
0.141769 2'3 2'0 3'2 -0'7 2'3 10820 37'5 0'0 37'5 ... ... -0.916057
0.129393 2'7 1'7 3'0 -0'7 2'1 10840 39'3 0'0 39'3 ... ... -0.932789
0.125869 2'1 1'6 2'6 -0'5 2'1 10860 41'1 0'0 41'1 ... ... -0.950892
0.118304 2'0 1'5 2'4 -0'4 2'0 10880 43'0 0'0 43'0 ... ... -0.961264
0.110953 2'2 1'3 2'3 -0'4 1'7 10900 44'6 0'0 44'6 ... ... -0.984576
0.103789 1'6 1'3 2'1 -0'3 1'6 10920 46'5 0'0 46'5 ... ... -0.997951
0.096781 1'5 1'3 2'0 -0'3 1'5 10940 48'3 0'0 48'3 ... ... -0.997951
0.089898 1'4 1'4 1'6 -0'2 1'4 10960 50'2 0'0 50'2 ... ... -0.997951
0.083117 1'3 1'2 1'5 -0'2 1'3 10980 52'1 0'0 52'1 ... ... -0.997951
0.07133 1'4 1'1 1'4 -0'3 1'1 11000 55'3 1'3 54'0 60'2 55'3 -0.944246
0.08406 ... ... 1'4 0'0 1'4 11020 55'7 0'0 55'7 ... ... -0.997951
0.077832 ... ... 1'3 0'0 1'3 11040 57'6 0'0 57'6 ... ... -0.997951
0.071647 ... ... 1'2 0'0 1'2 11060 59'6 0'0 59'6 ... ... -0.997951
0.070218 ... ... 1'2 0'0 1'2 11080 61'5 0'0 61'5 ... ... -0.997951
0.059304 1'0 0'6 1'1 -0'1 1'0 11100 63'4 0'0 63'4 ... ... -0.997951
0.062974 ... ... 1'1 0'0 1'1 11120 65'4 0'0 65'4 ... ... -0.997951
0.057069 ... ... 1'0 0'0 1'0 11140 67'4 0'0 67'4 ... ... -0.997951
0.056027 ... ... 1'0 0'0 1'0 11160 69'3 0'0 69'3 ... ... -0.997951
0.050194 ... ... 0'7 0'0 0'7 11180 71'3 0'0 71'3 ... ... -0.997951
0.038903 0'5 0'5 0'7 -0'2 0'5 11200 81'3 8'1 73'2 81'3 81'3 -0.823254
0.04847 ... ... 0'7 0'0 0'7 11220 75'2 0'0 75'2 ... ... -0.997951
0.042768 ... ... 0'6 0'0 0'6 11240 77'1 0'0 77'1 ... ... -0.997951
0.030391 0'4 0'4 0'5 -0'1 0'4 11300 83'0 0'0 83'0 ... ... -0.997951
0.022716 0'3 0'3 0'4 -0'1 0'3 11400 98'0 5'1 92'7 98'0 98'0 -0.892964
0.021172 0'3 0'3 0'3 0'0 0'3 11500 102'6 0'0 102'6 ... ... -0.997951
0.014546 0'2 0'2 0'3 -0'1 0'2 11600 112'6 0'0 112'6 ... ... -0.997951
0.013699 0'2 0'2 0'2 0'0 0'2 11700 131'0 8'3 122'5 131'0 130'6 -0.865238
0.012964 ... ... 0'2 0'0 0'2 11800 132'5 0'0 132'5 ... ... -0.997951
0.007095 ... ... 0'1 0'0 0'1 11900 142'4 0'0 142'4 ... ... -0.997951
0.006755 0'1 0'1 0'1 0'0 0'1 12000 152'4 0'0 152'4 ... ... -0.997951
0.011234 0'2 0'2 0'1 0'1 0'2 12100 162'4 0'0 162'4 ... ... -0.997951
0.00618 0'1 0'1 0'1 0'0 0'1 12200 172'4 0'0 172'4 ... ... -0.997951
0.005934 ... ... 0'1 0'0 0'1 12300 182'4 0'0 182'4 ... ... -0.997951
0.005712 ... ... 0'1 0'0 0'1 12400 192'4 0'0 192'4 ... ... -0.997951
0.005508 ... ... 0'1 0'0 0'1 12500 202'4 0'0 202'4 ... ... -0.997951
0.005321 ... ... 0'1 0'0 0'1 12600 212'4 0'0 212'4 ... ... -0.997951
0.005151 ... ... 0'1 0'0 0'1 12700 222'4 0'0 222'4 ... ... -0.997951
0.004993 ... ... 0'1 0'0 0'1 12800 232'4 0'0 232'4 ... ... -0.997951
0.004846 ... ... 0'1 0'0 0'1 12900 242'4 0'0 242'4 ... ... -0.997951
0.004709 ... ... 0'1 0'0 0'1 13000 252'4 0'0 252'4 ... ... -0.997951
0.004583 ... ... 0'1 0'0 0'1 13100 262'4 0'0 262'4 ... ... -0.997951
0.004465 ... ... 0'1 0'0 0'1 13200 272'4 0'0 272'4 ... ... -0.997951
0.004354 ... ... 0'1 0'0 0'1 13300 282'4 0'0 282'4 ... ... -0.997951
0.004249 ... ... 0'1 0'0 0'1 13400 292'4 0'0 292'4 ... ... -0.997951
0.004152 ... ... 0'1 0'0 0'1 13500 302'4 0'0 302'4 ... ... -0.997951
0.004059 ... ... 0'1 0'0 0'1 13600 312'4 0'0 312'4 ... ... -0.997951
0.003972 ... ... 0'1 0'0 0'1 13700 322'4 0'0 322'4 ... ... -0.997951
0.00389 ... ... 0'1 0'0 0'1 13800 332'4 0'0 332'4 ... ... -0.997951
0.003812 ... ... 0'1 0'0 0'1 13900 342'4 0'0 342'4 ... ... -0.997951

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.