DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 506'4
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
0.986989 ... ... 102'0 -0'4 101'4 4050 0'1 0'0 0'1 ... ... -0.007715
0.986912 ... ... 97'0 -0'4 96'4 4100 0'1 0'0 0'1 ... ... -0.008085
0.986835 ... ... 92'0 -0'4 91'4 4150 0'1 0'0 0'1 ... ... -0.008488
0.986758 ... ... 87'0 -0'4 86'4 4200 0'1 0'0 0'1 ... ... -0.008931
0.986682 ... ... 82'0 -0'4 81'4 4250 0'1 0'0 0'1 ... ... -0.009422
0.986607 ... ... 77'0 -0'4 76'4 4300 0'1 0'0 0'1 ... ... -0.009965
0.986531 ... ... 72'0 -0'4 71'4 4350 0'1 0'0 0'1 ... ... -0.010574
0.986455 ... ... 67'0 -0'4 66'4 4400 0'1 0'0 0'1 ... ... -0.011261
0.98638 ... ... 62'0 -0'4 61'4 4450 0'1 0'0 0'1 ... ... -0.012042
0.977148 ... ... 57'0 -0'3 56'5 4500 0'1 0'0 0'1 ... ... -0.01294
0.97621 ... ... 52'1 -0'4 51'5 4550 0'1 0'0 0'1 ... ... -0.013985
0.986156 ... ... 47'0 -0'4 46'4 4600 0'1 0'0 0'1 ... ... -0.015218
0.973778 ... ... 42'1 -0'4 41'5 4650 0'2 0'0 0'2 ... ... -0.027967
0.961107 ... ... 37'2 -0'4 36'6 4700 0'2 0'0 0'2 0'3 0'3 -0.030888
0.937752 ... ... 32'3 -0'3 32'0 4750 0'4 0'0 0'4 ... ... -0.055819
0.912811 ... ... 27'6 -0'4 27'2 4800 0'7 0'0 0'7 1'2 1'2 -0.08996
0.892654 ... ... ... ... 25'4 4820 1'0 ... ... ... ... -0.102524
0.872727 ... ... ... ... 23'6 4840 1'2 ... ... ... ... -0.122914
0.862713 ... ... 23'3 -0'4 22'7 4850 1'3 0'0 1'3 2'1 2'1 -0.133128
0.852602 ... ... 22'4 -0'4 22'0 4860 1'5 0'1 1'4 1'6 1'6 -0.149637
0.826219 ... ... 20'7 -0'4 20'3 4880 2'0 0'1 1'7 ... ... -0.175715
0.795053 ... ... 19'3 -0'4 18'7 4900 2'3 0'0 2'3 3'3 2'5 -0.201764
0.764608 ... ... 17'7 -0'4 17'3 4920 2'7 0'0 2'7 3'3 2'7 -0.232507
0.730727 ... ... 16'3 -0'3 16'0 4940 3'4 0'1 3'3 3'7 3'6 -0.266653
0.715616 14'1 14'1 15'6 -0'4 15'2 4950 3'7 0'1 3'6 4'5 3'6 -0.284991
0.697426 ... ... 15'1 -0'4 14'5 4960 4'1 0'0 4'1 5'3 5'2 -0.300159
0.661798 ... ... 13'6 -0'3 13'3 4980 4'7 0'0 4'7 6'2 6'1 -0.335957
0.624939 11'4 11'1 12'5 -0'3 12'2 5000 5'6 0'1 5'5 7'4 6'0 -0.372947
0.588907 8'5 8'5 11'4 -0'3 11'1 5020 6'5 0'1 6'4 6'1 6'1 -0.409068
0.552518 9'7 9'7 10'4 -0'3 10'1 5040 7'5 0'1 7'4 7'7 6'7 -0.44551
0.534582 8'6 7'2 10'0 -0'3 9'5 5050 8'1 0'1 8'0 9'0 8'0 -0.46346
0.516715 8'4 8'4 9'4 -0'3 9'1 5060 8'5 0'1 8'4 ... ... -0.481333
0.481398 ... ... 8'4 -0'2 8'2 5080 9'6 0'2 9'4 ... ... -0.516639
0.446495 7'2 6'1 7'6 -0'3 7'3 5100 10'7 0'1 10'6 10'6 10'6 -0.5515
0.41292 ... ... 7'0 -0'3 6'5 5120 12'1 0'2 11'7 ... ... -0.585004
0.381549 ... ... 6'2 -0'2 6'0 5140 13'4 0'2 13'2 ... ... -0.616281
0.365121 ... ... 5'7 -0'2 5'5 5150 14'1 0'2 13'7 ... ... -0.632649
0.350913 5'0 3'6 5'5 -0'2 5'3 5160 14'7 0'3 14'4 ... ... -0.646797
0.320581 4'2 4'2 5'0 -0'2 4'6 5180 16'2 0'2 16'0 ... ... -0.676978
0.293296 4'5 3'6 4'3 -0'1 4'2 5200 17'6 0'3 17'3 20'5 20'5 -0.704097
0.266379 3'5 2'5 3'7 -0'1 3'6 5220 19'2 0'3 18'7 ... ... -0.730817
0.243405 3'0 3'0 3'4 -0'1 3'3 5240 20'7 0'3 20'4 ... ... -0.753592
0.230088 3'3 2'2 3'2 -0'1 3'1 5250 21'5 0'3 21'2 ... ... -0.766781
0.220934 ... ... 3'1 -0'1 3'0 5260 22'4 0'3 22'1 ... ... -0.775838
0.198705 2'2 1'7 2'6 -0'1 2'5 5280 24'1 0'3 23'6 ... ... -0.797807
0.181403 2'5 1'7 2'4 -0'1 2'3 5300 25'6 0'3 25'3 27'0 27'0 -0.81976
0.164564 2'0 1'7 2'2 -0'1 2'1 5320 27'4 0'3 27'1 ... ... -0.836615
0.148026 ... ... 2'0 -0'1 1'7 5340 29'2 0'3 28'7 ... ... -0.853172
0.139818 1'6 1'2 1'7 -0'1 1'6 5350 30'2 0'4 29'6 ... ... -0.855751
0.131622 1'4 1'2 1'6 -0'1 1'5 5360 31'1 0'3 30'6 ... ... -0.863777
0.12126 ... ... 1'5 -0'1 1'4 5380 32'7 0'3 32'4 ... ... -0.879846
0.105041 1'4 1'2 1'3 -0'1 1'2 5400 34'6 0'3 34'3 ... ... -0.889701
0.095204 1'1 0'7 1'2 -0'1 1'1 5420 36'5 0'3 36'2 ... ... -0.89924
0.084261 1'0 0'6 1'1 -0'1 1'0 5450 39'4 0'4 39'0 ... ... -0.909804
0.064789 0'6 0'6 0'7 -0'1 0'6 5500 44'2 0'4 43'6 ... ... -0.928457
0.053454 0'5 0'5 0'5 0'0 0'5 5550 49'1 0'4 48'5 ... ... -0.93917
0.042933 ... ... 0'5 -0'1 0'4 5600 54'0 0'4 53'4 ... ... -0.948986
0.04051 0'4 0'3 0'4 0'0 0'4 5650 58'7 0'4 58'3 ... ... -0.958168
0.031162 0'3 0'3 0'3 0'0 0'3 5700 63'6 0'3 63'3 ... ... -0.966952
0.029629 ... ... 0'3 0'0 0'3 5750 68'6 0'4 68'2 ... ... -0.967916
0.020858 0'2 0'2 0'2 0'0 0'2 5800 73'5 0'3 73'2 ... ... -0.976036
0.01994 ... ... 0'2 0'0 0'2 5850 78'5 0'4 78'1 ... ... -0.976422
0.019119 ... ... 0'1 0'1 0'2 5900 83'5 0'4 83'1 ... ... -0.976756
0.010704 ... ... 0'1 0'0 0'1 5950 88'4 0'4 88'0 ... ... -0.984246
0.010299 ... ... 0'1 0'0 0'1 6000 93'4 0'4 93'0 ... ... -0.984178
0.00993 0'1 0'1 0'1 0'0 0'1 6050 98'4 0'4 98'0 ... ... -0.98411
0.009591 0'1 0'1 0'1 0'0 0'1 6100 103'4 0'4 103'0 ... ... -0.984042
0.00928 ... ... 0'1 0'0 0'1 6150 108'4 0'4 108'0 ... ... -0.983975
0.008995 ... ... 0'1 0'0 0'1 6200 113'4 0'4 113'0 ... ... -0.983908
0.00873 ... ... 0'1 0'0 0'1 6250 118'4 0'4 118'0 ... ... -0.983841
0.008484 ... ... 0'1 0'0 0'1 6300 123'4 0'4 123'0 ... ... -0.983774
0.008256 ... ... 0'1 0'0 0'1 6350 128'4 0'4 128'0 ... ... -0.983707
0.008043 ... ... 0'1 0'0 0'1 6400 133'4 0'4 133'0 ... ... -0.98364
0.007843 ... ... 0'1 0'0 0'1 6450 138'4 0'4 138'0 ... ... -0.983574
0.007656 ... ... 0'1 0'0 0'1 6500 143'4 0'4 143'0 ... ... -0.983508
0.00748 ... ... 0'1 0'0 0'1 6550 148'4 0'4 148'0 ... ... -0.983442
0.007315 ... ... 0'1 0'0 0'1 6600 153'4 0'4 153'0 ... ... -0.983376
0.007159 ... ... 0'1 0'0 0'1 6650 158'4 0'4 158'0 ... ... -0.98331
0.007011 ... ... 0'1 0'0 0'1 6700 163'4 0'4 163'0 ... ... -0.983245
0.006871 ... ... 0'1 0'0 0'1 6750 168'4 0'4 168'0 ... ... -0.983179
0.006739 0'0 0'0 0'1 0'0 0'1 6800 173'4 0'4 173'0 ... ... -0.983114

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.