DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'4
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
0.999115 ... ... 238'6 1'6 240'4 2900 0'1 0'0 0'1 ... ... -0.003041
0.999115 ... ... 228'6 1'6 230'4 3000 0'1 0'0 0'1 ... ... -0.0032
0.999115 ... ... 218'6 1'6 220'4 3100 0'1 0'0 0'1 ... ... -0.003371
0.999115 ... ... 208'6 1'6 210'4 3200 0'1 0'0 0'1 ... ... -0.003555
0.999115 ... ... 198'6 1'6 200'4 3300 0'1 0'0 0'1 ... ... -0.003753
0.999115 ... ... 188'6 1'6 190'4 3400 0'1 0'0 0'1 ... ... -0.003968
0.999115 ... ... 178'6 1'6 180'4 3500 0'1 0'0 0'1 ... ... -0.004202
0.999115 ... ... 168'6 1'6 170'4 3600 0'1 0'0 0'1 ... ... -0.004457
0.999115 ... ... 158'6 1'6 160'4 3700 0'1 0'0 0'1 ... ... -0.004739
0.999115 ... ... 148'6 1'6 150'4 3800 0'1 0'0 0'1 ... ... -0.00505
0.999115 ... ... 138'6 1'6 140'4 3900 0'1 0'0 0'1 ... ... -0.005397
0.999115 ... ... 128'6 1'6 130'4 4000 0'1 0'0 0'1 ... ... -0.005786
0.999115 ... ... 123'6 1'7 125'5 4050 0'1 0'0 0'1 ... ... -0.006
0.999115 ... ... 118'6 1'7 120'5 4100 0'1 0'0 0'1 ... ... -0.006228
0.999115 ... ... 113'7 1'6 115'5 4150 0'1 0'0 0'1 ... ... -0.006471
0.999115 ... ... 108'7 1'6 110'5 4200 0'1 0'0 0'1 ... ... -0.006731
0.999115 ... ... 103'7 1'6 105'5 4250 0'1 0'0 0'1 ... ... -0.007012
0.999115 ... ... 98'7 1'6 100'5 4300 0'1 0'0 0'1 ... ... -0.007314
0.999115 ... ... 93'7 1'6 95'5 4350 0'1 0'0 0'1 ... ... -0.007642
0.999115 ... ... 88'7 1'6 90'5 4400 0'1 0'0 0'1 ... ... -0.007998
0.999115 ... ... 83'7 1'6 85'5 4450 0'1 0'0 0'1 ... ... -0.008387
0.999115 ... ... 78'7 1'6 80'5 4500 0'1 0'0 0'1 ... ... -0.008812
0.999115 ... ... 73'7 1'6 75'5 4550 0'1 0'0 0'1 ... ... -0.009283
0.999115 ... ... 68'7 1'6 70'5 4600 0'1 0'0 0'1 ... ... -0.009803
0.999115 ... ... 63'7 1'6 65'5 4650 0'1 0'0 0'1 ... ... -0.010383
0.999115 ... ... 58'7 1'6 60'5 4700 0'1 0'0 0'1 ... ... -0.011037
0.999115 ... ... 53'7 1'6 55'5 4750 0'1 0'0 0'1 ... ... -0.011776
0.999115 ... ... 48'7 1'6 50'5 4800 0'1 0'0 0'1 ... ... -0.012624
0.999115 ... ... 43'7 1'6 45'5 4850 0'1 0'0 0'1 ... ... -0.013605
0.999115 ... ... 38'7 1'6 40'5 4900 0'1 0'0 0'1 ... ... -0.014756
0.999115 ... ... 34'0 1'5 35'5 4950 0'2 0'0 0'2 ... ... -0.027052
0.999115 30'3 30'3 29'2 1'4 30'6 5000 0'2 -0'2 0'4 0'3 0'3 -0.029741
0.999115 ... ... 24'5 1'3 26'0 5050 0'4 -0'4 1'0 ... ... -0.053576
0.999115 ... ... 20'3 1'0 21'3 5100 0'7 -0'6 1'5 ... ... -0.086016
0.999115 ... ... 16'3 0'6 17'1 5150 1'5 -1'0 2'5 ... ... -0.138855
0.999115 ... ... 12'6 0'5 13'3 5200 2'5 -0'2 2'7 2'5 2'5 -0.20026
0.999115 10'0 9'4 9'6 0'4 10'2 5250 1'7 -2'7 4'6 3'3 1'7 -0.199925
0.677143 12'5 12'5 7'5 5'0 12'5 5300 4'7 -2'2 7'1 5'0 4'7 -0.336683
0.575998 9'7 7'0 5'4 4'3 9'7 5350 10'0 -1'5 11'5 ... ... -0.441237
0.463235 5'4 5'0 4'0 1'0 5'0 5400 8'4 -5'0 13'4 8'4 7'3 -0.523216
0.343363 3'6 3'4 2'6 0'6 3'4 5450 12'4 -4'6 17'2 12'4 12'4 -0.606369
0.317558 4'5 4'5 1'7 2'6 4'5 5500 21'3 -2'0 23'3 ... ... -0.606841
0.162294 ... ... 1'5 -0'2 1'3 5550 25'7 -2'0 27'7 ... ... -0.641986
0.117878 0'6 0'6 1'1 -0'1 1'0 5600 25'0 -5'3 30'3 25'0 25'0 -0.771476
0.087547 0'6 0'6 0'5 0'1 0'6 5650 35'1 -2'0 37'1 ... ... -0.694937
0.060311 ... ... 0'5 -0'1 0'4 5700 40'0 -1'7 41'7 ... ... -0.713152
0.044935 ... ... 0'4 -0'1 0'3 5750 44'7 -1'6 46'5 ... ... -0.728911
0.030799 0'2 0'2 0'2 0'0 0'2 5800 49'6 -1'7 51'5 ... ... -0.74275
0.028477 ... ... 0'2 0'0 0'2 5850 54'5 -1'7 56'4 ... ... -0.755054
0.015699 ... ... 0'2 -0'1 0'1 5900 59'5 -1'7 61'4 ... ... -0.764426
0.014686 ... ... 0'2 -0'1 0'1 5950 64'5 -1'6 66'3 ... ... -0.772777
0.013817 0'1 0'1 0'1 0'0 0'1 6000 69'5 -1'6 71'3 ... ... -0.780279
0.013063 ... ... 0'1 0'0 0'1 6050 74'5 -1'6 76'3 ... ... -0.78706
0.012402 ... ... 0'1 0'0 0'1 6100 79'5 -1'6 81'3 ... ... -0.793231
0.011817 ... ... 0'1 0'0 0'1 6150 84'5 -1'6 86'3 ... ... -0.798873
0.011296 ... ... 0'1 0'0 0'1 6200 89'5 -1'6 91'3 ... ... -0.804057
0.010827 ... ... 0'1 0'0 0'1 6250 94'5 -1'6 96'3 ... ... -0.808841
0.010403 ... ... 0'1 0'0 0'1 6300 99'5 -1'6 101'3 ... ... -0.813271
0.01002 ... ... 0'1 0'0 0'1 6350 104'5 -1'6 106'3 ... ... -0.817388
0.009669 ... ... 0'1 0'0 0'1 6400 109'5 -1'6 111'3 ... ... -0.821227
0.009347 ... ... 0'1 0'0 0'1 6450 114'5 -1'5 116'2 ... ... -0.824815
0.009052 ... ... 0'1 0'0 0'1 6500 119'5 -1'5 121'2 ... ... -0.828178
0.008779 ... ... 0'1 0'0 0'1 6550 124'5 -1'5 126'2 ... ... -0.83134
0.008525 ... ... 0'1 0'0 0'1 6600 129'4 -1'6 131'2 ... ... -0.835744
0.008289 ... ... 0'1 0'0 0'1 6650 134'4 -1'6 136'2 ... ... -0.838538
0.00807 ... ... 0'1 0'0 0'1 6700 139'4 -1'6 141'2 ... ... -0.84118
0.007865 ... ... 0'1 0'0 0'1 6750 144'4 -1'6 146'2 ... ... -0.843683
0.007673 ... ... 0'1 0'0 0'1 6800 149'4 -1'6 151'2 ... ... -0.846057
0.007492 ... ... 0'1 0'0 0'1 6850 154'4 -1'6 156'2 ... ... -0.848313
0.007323 ... ... 0'1 0'0 0'1 6900 159'4 -1'6 161'2 ... ... -0.85046
0.007163 ... ... 0'1 0'0 0'1 6950 164'4 -1'6 166'2 ... ... -0.852505
0.007011 ... ... 0'1 0'0 0'1 7000 169'4 -1'6 171'2 ... ... -0.854458
0.006868 ... ... 0'1 0'0 0'1 7050 174'4 -1'6 176'2 ... ... -0.856323
0.006733 ... ... 0'1 0'0 0'1 7100 179'4 -1'6 181'2 ... ... -0.858107
0.006604 ... ... 0'1 0'0 0'1 7150 184'4 -1'6 186'2 ... ... -0.859815
0.006482 ... ... 0'1 0'0 0'1 7200 189'4 -1'6 191'2 ... ... -0.861453
0.006365 ... ... 0'1 0'0 0'1 7250 194'4 -1'6 196'2 ... ... -0.863024
0.006254 ... ... 0'1 0'0 0'1 7300 199'4 -1'6 201'2 ... ... -0.864534
0.006148 ... ... 0'1 0'0 0'1 7350 204'4 -1'6 206'2 ... ... -0.865985
0.006047 ... ... 0'1 0'0 0'1 7400 209'4 -1'6 211'2 ... ... -0.867381
0.005951 ... ... 0'1 0'0 0'1 7450 214'4 -1'6 216'2 ... ... -0.868726
0.005858 ... ... 0'1 0'0 0'1 7500 219'4 -1'6 221'2 ... ... -0.870022
0.005769 ... ... 0'1 0'0 0'1 7550 224'4 -1'6 226'2 ... ... -0.871272
0.005684 ... ... 0'1 0'0 0'1 7600 229'4 -1'6 231'2 ... ... -0.872478
0.005523 ... ... 0'1 0'0 0'1 7700 239'4 -1'6 241'2 ... ... -0.87477
0.005375 ... ... 0'1 0'0 0'1 7800 249'4 -1'6 251'2 ... ... -0.876913
0.005237 ... ... 0'1 0'0 0'1 7900 259'4 -1'6 261'2 ... ... -0.878922
0.005109 ... ... 0'1 0'0 0'1 8000 269'4 -1'6 271'2 ... ... -0.880811
0.004989 ... ... 0'1 0'0 0'1 8100 279'4 -1'6 281'2 ... ... -0.882589
0.004877 ... ... 0'1 0'0 0'1 8200 289'4 -1'6 291'2 ... ... -0.884266
0.004772 ... ... 0'1 0'0 0'1 8300 299'4 -1'6 301'2 ... ... -0.885852
0.004673 ... ... 0'1 0'0 0'1 8400 309'4 -1'6 311'2 ... ... -0.887353
0.00458 ... ... 0'1 0'0 0'1 8500 319'4 -1'6 321'2 ... ... -0.888777
0.004492 ... ... 0'1 0'0 0'1 8600 329'4 -1'6 331'2 ... ... -0.890129
0.004409 ... ... 0'1 0'0 0'1 8700 339'4 -1'6 341'2 ... ... -0.891415
0.004331 ... ... 0'1 0'0 0'1 8800 349'4 -1'6 351'2 ... ... -0.892639
0.004256 ... ... 0'1 0'0 0'1 8900 359'4 -1'6 361'2 ... ... -0.893807
0.004185 ... ... 0'1 0'0 0'1 9000 369'4 -1'6 371'2 ... ... -0.894922
0.004117 ... ... 0'1 0'0 0'1 9100 379'4 -1'6 381'2 ... ... -0.895987
0.004053 ... ... 0'1 0'0 0'1 9200 389'4 -1'6 391'2 ... ... -0.897006
0.003992 ... ... 0'1 0'0 0'1 9300 399'4 -1'6 401'2 ... ... -0.897983
0.003933 ... ... 0'1 0'0 0'1 9400 409'4 -1'6 411'2 ... ... -0.898918
0.003877 ... ... 0'1 0'0 0'1 9500 419'4 -1'6 421'2 ... ... -0.899816
0.003824 ... ... 0'1 0'0 0'1 9600 429'4 -1'6 431'2 ... ... -0.900678
0.003773 ... ... 0'1 0'0 0'1 9700 439'4 -1'6 441'2 ... ... -0.901507
0.003724 ... ... 0'1 0'0 0'1 9800 449'4 -1'6 451'2 ... ... -0.902304
0.003676 ... ... 0'1 0'0 0'1 9900 459'4 -1'6 461'2 ... ... -0.903072
0.003631 ... ... 0'1 0'0 0'1 10000 469'4 -1'6 471'2 ... ... -0.903811
0.003587 ... ... 0'1 0'0 0'1 10100 479'4 -1'6 481'2 ... ... -0.904524
0.003545 ... ... 0'1 0'0 0'1 10200 489'4 -1'6 491'2 ... ... -0.905211
0.003505 ... ... 0'1 0'0 0'1 10300 499'4 -1'6 501'2 ... ... -0.905875
0.002988 ... ... 0'1 0'0 0'1 12000 669'4 -1'6 671'2 ... ... -0.914435

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.