DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'4
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
0.001419 ... ... 641'1 -3'5 637'4 5000 0'1 0'0 0'1 ... ... -0.000135
0.001419 ... ... 621'1 -3'5 617'4 5200 0'1 0'0 0'1 ... ... -0.000141
0.001419 ... ... 601'1 -3'5 597'4 5400 0'1 0'0 0'1 ... ... -0.000148
0.001419 ... ... 581'1 -3'5 577'4 5600 0'1 0'0 0'1 ... ... -0.000155
0.001419 ... ... 561'1 -3'5 557'4 5800 0'1 0'0 0'1 ... ... -0.000163
0.001419 ... ... 541'1 -3'5 537'4 6000 0'1 0'0 0'1 ... ... -0.00017
0.001419 ... ... 521'1 -3'5 517'4 6200 0'1 0'0 0'1 ... ... -0.000178
0.001419 ... ... 501'1 -3'5 497'4 6400 0'1 0'0 0'1 ... ... -0.000186
0.001419 ... ... 481'1 -3'5 477'4 6600 0'1 0'0 0'1 ... ... -0.000194
0.001419 ... ... 461'1 -3'5 457'4 6800 0'1 0'0 0'1 ... ... -0.000202
0.001419 ... ... 441'1 -3'5 437'4 7000 0'1 0'0 0'1 ... ... -0.000211
0.001419 ... ... 421'1 -3'5 417'4 7200 0'1 0'0 0'1 ... ... -0.00022
0.001419 ... ... 401'1 -3'5 397'4 7400 0'1 0'0 0'1 ... ... -0.00023
0.001419 ... ... 381'1 -3'5 377'4 7600 0'1 0'0 0'1 ... ... -0.00024
0.001419 ... ... 361'1 -3'5 357'4 7800 0'1 0'0 0'1 ... ... -0.00025
0.001419 ... ... 341'1 -3'5 337'4 8000 0'1 0'0 0'1 ... ... -0.000261
0.001419 ... ... 331'1 -3'5 327'4 8100 0'1 0'0 0'1 ... ... -0.000266
0.001419 ... ... 321'1 -3'5 317'4 8200 0'1 0'0 0'1 ... ... -0.000272
0.001419 ... ... 311'1 -3'5 307'4 8300 0'1 0'0 0'1 ... ... -0.000278
0.001419 ... ... 301'1 -3'5 297'4 8400 0'1 0'0 0'1 ... ... -0.000284
0.001419 ... ... 291'1 -3'5 287'4 8500 0'1 0'0 0'1 ... ... -0.000291
0.001419 ... ... 281'1 -3'5 277'4 8600 0'1 0'0 0'1 ... ... -0.000297
0.001419 ... ... 271'1 -3'5 267'4 8700 0'1 0'0 0'1 ... ... -0.000304
0.001419 ... ... 261'1 -3'5 257'4 8800 0'1 0'0 0'1 ... ... -0.000311
0.001419 ... ... 251'1 -3'5 247'4 8900 0'1 0'0 0'1 ... ... -0.000318
0.001419 ... ... 241'1 -3'5 237'4 9000 0'1 0'0 0'1 ... ... -0.000325
0.001419 ... ... 231'1 -3'5 227'4 9100 0'1 0'0 0'1 ... ... -0.000333
0.001419 ... ... 221'1 -3'5 217'4 9200 0'1 0'0 0'1 ... ... -0.000341
0.001419 ... ... 211'1 -3'5 207'4 9300 0'1 0'0 0'1 ... ... -0.000349
0.001419 ... ... 201'1 -3'5 197'4 9400 0'1 0'0 0'1 ... ... -0.000357
0.001419 ... ... 191'1 -3'5 187'4 9500 0'1 0'0 0'1 ... ... -0.000366
0.001419 ... ... 181'1 -3'5 177'4 9600 0'1 0'0 0'1 ... ... -0.000375
0.001419 ... ... 171'1 -3'5 167'4 9700 0'1 0'0 0'1 ... ... -0.000384
0.001419 ... ... 161'1 -3'5 157'4 9800 0'1 0'0 0'1 ... ... -0.000394
0.001419 ... ... 151'1 -3'5 147'4 9900 0'1 0'0 0'1 ... ... -0.000405
0.001419 ... ... 141'1 -3'5 137'4 10000 0'1 0'0 0'1 ... ... -0.000415
0.001419 ... ... 133'1 -3'5 129'4 10080 0'1 0'0 0'1 ... ... -0.000424
0.001419 ... ... 131'1 -3'5 127'4 10100 0'1 0'0 0'1 ... ... -0.000427
0.001419 ... ... 129'1 -3'5 125'4 10120 0'1 0'0 0'1 ... ... -0.000429
0.001419 ... ... 127'1 -3'5 123'4 10140 0'1 0'0 0'1 ... ... -0.000431
0.001419 ... ... 125'1 -3'5 121'4 10160 0'1 0'0 0'1 ... ... -0.000434
0.001419 ... ... 123'1 -3'5 119'4 10180 0'1 0'0 0'1 ... ... -0.000436
0.001419 ... ... 121'1 -3'5 117'4 10200 0'1 0'0 0'1 0'1 0'1 -0.000439
0.001419 ... ... 119'1 -3'5 115'4 10220 0'1 0'0 0'1 ... ... -0.000441
0.001419 ... ... 117'1 -3'5 113'4 10240 0'1 0'0 0'1 ... ... -0.000444
0.001419 ... ... 115'1 -3'5 111'4 10260 0'1 0'0 0'1 ... ... -0.000446
0.001419 ... ... 113'1 -3'5 109'4 10280 0'1 0'0 0'1 ... ... -0.000449
0.001419 ... ... 111'1 -3'5 107'4 10300 0'1 0'0 0'1 ... ... -0.000451
0.001419 ... ... 109'1 -3'5 105'4 10320 0'1 0'0 0'1 ... ... -0.000454
0.001419 ... ... 107'1 -3'5 103'4 10340 0'1 0'0 0'1 ... ... -0.000456
0.001419 ... ... 105'1 -3'5 101'4 10360 0'1 0'0 0'1 ... ... -0.000459
0.001419 ... ... 103'1 -3'5 99'4 10380 0'1 0'0 0'1 ... ... -0.000462
0.001419 95'4 92'1 101'1 -3'5 97'4 10400 0'1 0'0 0'1 ... ... -0.000464
0.001419 ... ... 99'1 -3'5 95'4 10420 0'1 0'0 0'1 ... ... -0.000467
0.001419 ... ... 97'1 -3'5 93'4 10440 0'1 0'0 0'1 ... ... -0.00047
0.001419 ... ... 95'1 -3'5 91'4 10460 0'1 0'0 0'1 ... ... -0.000473
0.001419 ... ... 93'1 -3'5 89'4 10480 0'1 0'0 0'1 ... ... -0.000476
0.001419 95'3 76'1 91'1 -3'5 87'4 10500 0'1 0'0 0'1 ... ... -0.000479
0.001419 ... ... 89'1 -3'5 85'4 10520 0'1 0'0 0'1 ... ... -0.000481
0.001419 ... ... 87'1 -3'5 83'4 10540 0'1 0'0 0'1 ... ... -0.000484
0.001419 ... ... 85'1 -3'5 81'4 10560 0'1 0'0 0'1 ... ... -0.000487
0.001419 ... ... 83'1 -3'5 79'4 10580 0'1 0'0 0'1 ... ... -0.00049
0.001419 82'0 65'4 81'1 -3'5 77'4 10600 0'1 0'0 0'1 ... ... -0.000493
0.001419 ... ... 79'1 -3'5 75'4 10620 0'1 0'0 0'1 ... ... -0.000496
0.001419 ... ... 77'1 -3'5 73'4 10640 0'1 0'0 0'1 ... ... -0.0005
0.001419 ... ... 75'1 -3'5 71'4 10660 0'1 0'0 0'1 ... ... -0.000503
0.001419 ... ... 73'1 -3'5 69'4 10680 0'1 0'0 0'1 ... ... -0.000506
0.001419 76'0 57'4 71'1 -3'5 67'4 10700 0'1 0'0 0'1 ... ... -0.000509
0.001419 ... ... 69'1 -3'5 65'4 10720 0'1 0'0 0'1 ... ... -0.000513
0.001419 59'7 59'7 67'1 -3'5 63'4 10740 0'1 0'0 0'1 ... ... -0.000516
0.001419 ... ... 65'1 -3'5 61'4 10760 0'1 0'0 0'1 ... ... -0.000519
0.001419 ... ... 63'1 -3'5 59'4 10780 0'1 0'0 0'1 ... ... -0.000523
0.001419 65'0 42'4 61'1 -3'5 57'4 10800 0'1 0'0 0'1 ... ... -0.000526
0.001419 ... ... 59'1 -3'5 55'4 10820 0'1 0'0 0'1 ... ... -0.00053
0.001419 61'2 61'2 57'1 -3'5 53'4 10840 0'1 0'0 0'1 ... ... -0.000533
0.001419 57'0 57'0 55'1 -3'5 51'4 10860 0'1 0'0 0'1 ... ... -0.000537
0.001419 ... ... 53'1 -3'5 49'4 10880 0'1 0'0 0'1 ... ... -0.000541
0.001419 54'4 36'2 51'1 -3'5 47'4 10900 0'0 -0'1 0'1 0'0 0'0 0
0.001419 ... ... 49'1 -3'5 45'4 10920 0'1 0'0 0'1 ... ... -0.000548
0.001419 ... ... 47'1 -3'5 43'4 10940 0'1 0'0 0'1 ... ... -0.000552
0.001419 31'0 31'0 45'1 -3'5 41'4 10960 0'1 0'0 0'1 ... ... -0.000556
0.001419 ... ... 43'1 -3'5 39'4 10980 0'1 0'0 0'1 ... ... -0.00056
0.001419 47'0 25'7 41'1 -3'5 37'4 11000 0'1 0'0 0'1 ... ... -0.000564
0.001419 ... ... 39'1 -3'5 35'4 11020 0'1 0'0 0'1 ... ... -0.000568
0.001419 31'0 31'0 37'1 -3'5 33'4 11040 0'1 0'0 0'1 ... ... -0.000572
0.001419 ... ... 35'1 -3'5 31'4 11060 0'1 0'0 0'1 ... ... -0.000576
0.001419 ... ... 33'1 -3'5 29'4 11080 0'1 0'0 0'1 ... ... -0.000581
0.001419 36'2 12'4 31'1 -3'5 27'4 11100 0'1 0'0 0'1 0'2 0'1 -0.000585
0.001419 ... ... 29'1 -3'5 25'4 11120 0'2 0'1 0'1 0'2 0'1 -0.000561
0.001419 25'0 25'0 27'1 -3'5 23'4 11140 0'1 0'0 0'1 ... ... -0.000594
0.001419 ... ... 25'1 -3'5 21'4 11160 1'0 0'7 0'1 1'0 0'1 -0.000255
0.001419 19'2 19'0 23'1 -3'5 19'4 11180 0'6 0'5 0'1 1'5 0'1 -0.000365
0.001419 27'2 6'0 21'2 -3'6 17'4 11200 0'1 -0'1 0'2 2'2 0'0 -0.000608
0.001419 23'4 4'6 19'3 -3'7 15'4 11220 0'3 0'0 0'3 2'1 0'3 -0.000527
0.001419 23'4 20'0 17'4 -4'0 13'4 11240 0'1 -0'3 0'4 2'2 0'1 -0.000618
0.001419 4'4 3'0 15'5 -4'1 11'4 11260 0'2 -0'3 0'5 2'6 0'1 -0.000581
0.001419 10'4 2'0 14'0 -4'4 9'4 11280 0'2 -0'6 1'0 2'1 0'2 -0.000585
0.001419 18'0 1'1 12'2 -4'6 7'4 11300 0'1 -1'1 1'2 8'7 0'1 -0.000634
0.001419 4'4 3'6 10'6 -5'2 5'4 11320 0'1 -1'5 1'6 2'4 0'1 -0.000639
0.001419 6'5 1'1 9'2 -5'6 3'4 11340 0'1 -2'1 2'2 2'7 0'1 -0.000645
0.001369 12'0 0'4 7'7 -6'3 1'4 11360 0'2 -2'5 2'7 10'0 0'2 -0.000597
0.001094 10'0 0'3 6'5 -5'6 0'7 11380 0'4 -3'1 3'5 6'2 0'2 -0.00049
0.000759 8'4 0'1 5'5 -5'4 0'1 11400 2'4 -2'1 4'5 18'4 0'5 -0.001419
0.000754 5'3 0'1 4'5 -4'4 0'1 11420 4'4 -1'1 5'5 2'7 2'6 -0.001419
0.00075 5'4 0'1 3'6 -3'5 0'1 11440 6'4 -0'2 6'6 11'2 2'1 -0.001419
0.000746 3'7 0'1 3'0 -2'7 0'1 11460 8'4 0'4 8'0 15'0 2'6 -0.001419
0.000742 3'0 0'1 2'3 -2'2 0'1 11480 10'4 1'1 9'3 ... ... -0.001419
0.000738 2'5 0'1 1'7 -1'6 0'1 11500 12'4 1'5 10'7 18'4 4'2 -0.001419
0.000734 1'2 0'1 1'4 -1'3 0'1 11520 14'4 2'0 12'4 ... ... -0.001419
0.00073 1'2 0'1 1'2 -1'1 0'1 11540 16'4 2'2 14'2 ... ... -0.001419
0.000727 0'6 0'1 1'0 -0'7 0'1 11560 18'4 2'4 16'0 ... ... -0.001419
0.000723 0'5 0'1 0'6 -0'5 0'1 11580 20'4 2'6 17'6 ... ... -0.001419
0.000719 0'4 0'1 0'5 -0'4 0'1 11600 22'4 2'7 19'5 14'3 14'3 -0.001419
0.000716 0'1 0'1 0'4 -0'3 0'1 11620 24'4 3'0 21'4 ... ... -0.001419
0.00086 ... ... 0'3 0'0 0'3 11640 26'4 3'1 23'3 ... ... -0.001419
0.000709 0'1 0'1 0'3 -0'2 0'1 11660 28'4 3'1 25'3 ... ... -0.001419
0.000792 ... ... 0'2 0'0 0'2 11680 30'4 3'2 27'2 ... ... -0.001419
0.000702 0'1 0'1 0'2 -0'1 0'1 11700 32'4 3'2 29'2 ... ... -0.001419
0.000699 ... ... 0'1 0'0 0'1 11720 34'4 3'3 31'1 ... ... -0.001419
0.000696 0'1 0'1 0'1 0'0 0'1 11740 36'4 3'3 33'1 ... ... -0.001419
0.000693 0'1 0'1 0'1 0'0 0'1 11760 38'4 3'3 35'1 ... ... -0.001419
0.00069 ... ... 0'1 0'0 0'1 11780 40'4 3'3 37'1 ... ... -0.001419
0.000687 ... ... 0'1 0'0 0'1 11800 42'4 3'3 39'1 ... ... -0.001419
0.000684 ... ... 0'1 0'0 0'1 11820 44'4 3'3 41'1 ... ... -0.001419
0.000681 ... ... 0'1 0'0 0'1 11840 46'4 3'3 43'1 ... ... -0.001419
0.000678 ... ... 0'1 0'0 0'1 11860 48'4 3'3 45'1 ... ... -0.001419
0.000676 ... ... 0'1 0'0 0'1 11880 50'4 3'3 47'1 ... ... -0.001419
0.000673 ... ... 0'1 0'0 0'1 11900 52'4 3'3 49'1 ... ... -0.001419
0.00067 ... ... 0'1 0'0 0'1 11920 54'4 3'3 51'1 ... ... -0.001419
0.000668 ... ... 0'1 0'0 0'1 11940 56'4 3'3 53'1 ... ... -0.001419
0 ... ... ... ... ... 11960 58'4 ... ... ... ... -0.001419
0.00066 0'1 0'1 0'1 0'0 0'1 12000 62'4 3'3 59'1 ... ... -0.001419
0.000648 ... ... 0'1 0'0 0'1 12100 72'4 3'3 69'1 ... ... -0.001419
0.000637 0'1 0'1 0'1 0'0 0'1 12200 82'4 3'3 79'1 ... ... -0.001419
0.000626 ... ... 0'1 0'0 0'1 12300 92'4 3'3 89'1 ... ... -0.001419
0.000616 ... ... 0'1 0'0 0'1 12400 102'4 3'3 99'1 ... ... -0.001419
0.000607 ... ... 0'1 0'0 0'1 12500 112'4 3'3 109'1 ... ... -0.001419
0.000598 ... ... 0'1 0'0 0'1 12600 122'4 3'3 119'1 ... ... -0.001419
0.00059 ... ... 0'1 0'0 0'1 12700 132'4 3'3 129'1 ... ... -0.001419
0.000582 ... ... 0'1 0'0 0'1 12800 142'4 3'3 139'1 ... ... -0.001419
0.000575 ... ... 0'1 0'0 0'1 12900 152'4 3'3 149'1 ... ... -0.001419
0.000568 ... ... 0'1 0'0 0'1 13000 162'4 3'3 159'1 ... ... -0.001419
0.000562 ... ... 0'1 0'0 0'1 13100 172'4 3'3 169'1 ... ... -0.001419
0.000555 ... ... 0'1 0'0 0'1 13200 182'4 3'3 179'1 ... ... -0.001419
0.000549 ... ... 0'1 0'0 0'1 13300 192'4 3'3 189'1 ... ... -0.001419
0.000543 ... ... 0'1 0'0 0'1 13400 202'4 3'3 199'1 ... ... -0.001419
0.000538 ... ... 0'1 0'0 0'1 13500 212'4 3'3 209'1 ... ... -0.001419
0.000533 ... ... 0'1 0'0 0'1 13600 222'4 3'3 219'1 ... ... -0.001419
0.000528 ... ... 0'1 0'0 0'1 13700 232'4 3'3 229'1 ... ... -0.001419
0.000523 ... ... 0'1 0'0 0'1 13800 242'4 3'3 239'1 ... ... -0.001419
0.000518 ... ... 0'1 0'0 0'1 13900 252'4 3'3 249'1 ... ... -0.001419
0.000514 ... ... 0'1 0'0 0'1 14000 262'4 3'3 259'1 ... ... -0.001419
0.000509 ... ... 0'1 0'0 0'1 14100 272'4 3'3 269'1 ... ... -0.001419
0.000505 ... ... 0'1 0'0 0'1 14200 282'4 3'3 279'1 ... ... -0.001419
0.000497 ... ... 0'1 0'0 0'1 14400 302'4 3'3 299'1 ... ... -0.001419
0.00049 ... ... 0'1 0'0 0'1 14600 322'4 3'3 319'1 ... ... -0.001419
0.000483 ... ... 0'1 0'0 0'1 14800 342'4 3'3 339'1 ... ... -0.001419
0.000477 ... ... 0'1 0'0 0'1 15000 362'4 3'3 359'1 ... ... -0.001419
0.00047 ... ... 0'1 0'0 0'1 15200 382'4 3'3 379'1 ... ... -0.001419
0.000465 ... ... 0'1 0'0 0'1 15400 402'4 3'3 399'1 ... ... -0.001419
0.000459 ... ... 0'1 0'0 0'1 15600 422'4 3'3 419'1 ... ... -0.001419
0.000454 ... ... 0'1 0'0 0'1 15800 442'4 3'3 439'1 ... ... -0.001419
0.000449 ... ... 0'1 0'0 0'1 16000 462'4 3'3 459'1 ... ... -0.001419
0.000445 ... ... 0'1 0'0 0'1 16200 482'4 3'3 479'1 ... ... -0.001419

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.