DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 551'4
Expiration Date: 03/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.918211 ... ... 151'6 0'0 151'6 4050 0'1 0'0 0'1 ... ... -0.005498
0.91591 ... ... 146'6 0'0 146'6 4100 0'1 0'0 0'1 ... ... -0.005691
0.913495 ... ... 141'6 0'0 141'6 4150 0'1 0'0 0'1 ... ... -0.005896
0.910956 ... ... 136'6 0'0 136'6 4200 0'1 0'0 0'1 ... ... -0.006114
0.908281 ... ... 131'6 0'0 131'6 4250 0'1 0'0 0'1 ... ... -0.006348
0.905458 ... ... 126'6 0'0 126'6 4300 0'1 0'0 0'1 ... ... -0.006597
0.902472 ... ... 121'6 0'0 121'6 4350 0'1 0'0 0'1 ... ... -0.006866
0.899306 ... ... 116'6 0'0 116'6 4400 0'1 0'0 0'1 ... ... -0.007154
0.895942 ... ... 111'6 0'0 111'6 4450 0'1 0'0 0'1 ... ... -0.007466
0.892358 ... ... 106'6 0'0 106'6 4500 0'1 0'0 0'1 ... ... -0.007804
0.887121 ... ... 101'7 0'0 101'7 4550 0'1 0'0 0'1 ... ... -0.008173
0.882974 ... ... 96'7 0'0 96'7 4600 0'1 0'0 0'1 ... ... -0.008575
0.878513 ... ... 91'7 0'0 91'7 4650 0'1 0'0 0'1 ... ... -0.009017
0.873697 ... ... 86'7 0'0 86'7 4700 0'1 0'0 0'1 ... ... -0.009506
0.868476 ... ... 81'7 0'0 81'7 4750 0'1 0'0 0'1 ... ... -0.010049
0.86279 ... ... 76'7 0'0 76'7 4800 0'1 0'0 0'1 ... ... -0.010657
0.856563 ... ... 71'7 0'0 71'7 4850 0'1 0'0 0'1 ... ... -0.011342
0.849705 ... ... 66'7 0'0 66'7 4900 0'1 0'0 0'1 ... ... -0.012122
0.842101 ... ... 61'7 0'0 61'7 4950 0'1 0'0 0'1 ... ... -0.013019
0.833603 ... ... 56'7 0'0 56'7 5000 0'2 0'0 0'2 ... ... -0.023704
0.82214 ... ... 52'0 0'0 52'0 5050 0'3 0'0 0'3 ... ... -0.034451
0.809252 ... ... 47'1 0'0 47'1 5100 0'4 0'0 0'4 ... ... -0.0459
0.792709 ... ... 42'3 0'0 42'3 5150 0'5 0'0 0'5 ... ... -0.058572
0.773944 ... ... 37'5 0'0 37'5 5200 0'6 -0'1 0'7 0'6 0'6 -0.073074
0.750531 ... ... 33'0 0'0 33'0 5250 1'2 0'0 1'2 ... ... -0.111677
0.721841 ... ... 28'4 0'0 28'4 5300 2'4 0'6 1'6 2'4 1'4 -0.181734
0.684249 ... ... 24'3 0'0 24'3 5350 3'0 0'3 2'5 3'0 2'1 -0.224126
0.639622 ... ... 20'4 0'0 20'4 5400 3'6 0'0 3'6 3'6 3'6 -0.282607
0.5875 ... ... 17'0 0'0 17'0 5450 4'0 -1'2 5'2 4'0 4'0 -0.344635
0.529526 ... ... 13'7 0'0 13'7 5500 7'1 0'0 7'1 ... ... -0.462067
0.467651 ... ... 11'1 0'0 11'1 5550 11'7 2'4 9'3 11'7 7'7 -0.54573
0.405245 ... ... 8'7 0'0 8'7 5600 10'2 -1'7 12'1 10'2 10'2 -0.752324
0.312578 5'1 4'6 6'7 -1'6 5'1 5650 15'1 0'0 15'1 ... ... -0.803492
0.284348 ... ... 5'2 0'0 5'2 5700 18'4 0'0 18'4 ... ... -0.991189
0.19902 4'6 2'7 4'0 -1'1 2'7 5750 22'2 0'0 22'2 ... ... -0.998964
0.173696 3'4 2'5 3'0 -0'3 2'5 5800 26'2 0'0 26'2 ... ... -0.998964
0.147519 ... ... 2'2 0'0 2'2 5850 30'4 0'0 30'4 ... ... -0.998964
0.118611 ... ... 1'6 0'0 1'6 5900 35'0 0'0 35'0 ... ... -0.998964
0.095611 ... ... 1'3 0'0 1'3 5950 39'4 0'0 39'4 ... ... -0.998964
0.073078 ... ... 1'0 0'0 1'0 6000 44'2 0'0 44'2 ... ... -0.998964
0.056696 ... ... 0'6 0'0 0'6 6050 49'0 0'0 49'0 ... ... -0.998964
0.040309 0'4 0'4 0'5 -0'1 0'4 6100 53'7 0'0 53'7 ... ... -0.998964
0.0382 ... ... 0'4 0'0 0'4 6150 58'5 0'0 58'5 ... ... -0.998964
0.029461 ... ... 0'3 0'0 0'3 6200 63'5 0'0 63'5 ... ... -0.998964
0.020734 ... ... 0'2 0'0 0'2 6250 68'4 0'0 68'4 ... ... -0.998964
0.019815 ... ... 0'2 0'0 0'2 6300 73'4 0'0 73'4 ... ... -0.998964
0.018992 ... ... 0'2 0'0 0'2 6350 78'3 0'0 78'3 ... ... -0.998964
0.010631 ... ... 0'1 0'0 0'1 6400 83'3 0'0 83'3 ... ... -0.998964
0.010225 ... ... 0'1 0'0 0'1 6450 88'3 0'0 88'3 ... ... -0.998964
0.009855 ... ... 0'1 0'0 0'1 6500 93'3 0'0 93'3 ... ... -0.998964
0.009515 ... ... 0'1 0'0 0'1 6550 98'3 0'0 98'3 ... ... -0.998964
0.009204 ... ... 0'1 0'0 0'1 6600 103'3 0'0 103'3 ... ... -0.998964
0.008918 ... ... 0'1 0'0 0'1 6650 108'2 0'0 108'2 ... ... -0.998964
0.008653 ... ... 0'1 0'0 0'1 6700 113'2 0'0 113'2 ... ... -0.998964
0.008407 ... ... 0'1 0'0 0'1 6750 118'2 0'0 118'2 ... ... -0.998964
0.008178 ... ... 0'1 0'0 0'1 6800 123'2 0'0 123'2 ... ... -0.998964
0.007965 ... ... 0'1 0'0 0'1 6850 128'2 0'0 128'2 ... ... -0.998964
0.007765 ... ... 0'1 0'0 0'1 6900 133'2 0'0 133'2 ... ... -0.998964
0.007577 ... ... 0'1 0'0 0'1 6950 138'2 0'0 138'2 ... ... -0.998964
0.007401 ... ... 0'1 0'0 0'1 7000 143'2 0'0 143'2 ... ... -0.998964
0.007235 ... ... 0'1 0'0 0'1 7050 148'2 0'0 148'2 ... ... -0.998964
0.007079 ... ... 0'1 0'0 0'1 7100 153'2 0'0 153'2 ... ... -0.998964
0.006931 ... ... 0'1 0'0 0'1 7150 158'2 0'0 158'2 ... ... -0.998964
0.006791 ... ... 0'1 0'0 0'1 7200 163'2 0'0 163'2 ... ... -0.998964
0.006658 ... ... 0'1 0'0 0'1 7250 168'2 0'0 168'2 ... ... -0.998964
0.006532 ... ... 0'1 0'0 0'1 7300 173'2 0'0 173'2 ... ... -0.998964
0.006412 ... ... 0'1 0'0 0'1 7350 178'2 0'0 178'2 ... ... -0.998964
0.006298 ... ... 0'1 0'0 0'1 7400 183'2 0'0 183'2 ... ... -0.998964
0.006188 ... ... 0'1 0'0 0'1 7450 188'2 0'0 188'2 ... ... -0.998964
0.006084 ... ... 0'1 0'0 0'1 7500 193'2 0'0 193'2 ... ... -0.998964
0.005985 ... ... 0'1 0'0 0'1 7550 198'2 0'0 198'2 ... ... -0.998964
0.00589 ... ... 0'1 0'0 0'1 7600 203'2 0'0 203'2 ... ... -0.998964
0.0058 ... ... 0'1 0'0 0'1 7650 208'2 0'0 208'2 ... ... -0.998964
0.005712 ... ... 0'1 0'0 0'1 7700 213'2 0'0 213'2 ... ... -0.998964
0.005628 ... ... 0'1 0'0 0'1 7750 218'2 0'0 218'2 ... ... -0.998964

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.