DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'2
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
0.988287 ... ... 240'2 8'2 248'4 2900 0'1 0'0 0'1 ... ... -0.003044
0.98795 ... ... 230'2 8'2 238'4 3000 0'1 0'0 0'1 ... ... -0.003203
0.987598 ... ... 220'2 8'2 228'4 3100 0'1 0'0 0'1 ... ... -0.003375
0.987229 ... ... 210'2 8'2 218'4 3200 0'1 0'0 0'1 ... ... -0.003559
0.986841 ... ... 200'2 8'2 208'4 3300 0'1 0'0 0'1 ... ... -0.003757
0.986429 ... ... 190'2 8'2 198'4 3400 0'1 0'0 0'1 ... ... -0.003973
0.985991 ... ... 180'2 8'2 188'4 3500 0'1 0'0 0'1 ... ... -0.004207
0.985522 ... ... 170'2 8'2 178'4 3600 0'1 0'0 0'1 ... ... -0.004463
0.985017 ... ... 160'2 8'2 168'4 3700 0'1 0'0 0'1 ... ... -0.004745
0.984468 ... ... 150'2 8'2 158'4 3800 0'1 0'0 0'1 ... ... -0.005057
0.983868 ... ... 140'2 8'2 148'4 3900 0'1 0'0 0'1 ... ... -0.005406
0.983206 ... ... 130'2 8'2 138'4 4000 0'1 0'0 0'1 ... ... -0.005796
0.982847 ... ... 125'2 8'2 133'4 4050 0'1 0'0 0'1 ... ... -0.00601
0.982468 ... ... 120'2 8'2 128'4 4100 0'1 0'0 0'1 ... ... -0.006238
0.982066 ... ... 115'2 8'2 123'4 4150 0'1 0'0 0'1 ... ... -0.006482
0.981637 ... ... 110'2 8'2 118'4 4200 0'1 0'0 0'1 ... ... -0.006744
0.981179 ... ... 105'2 8'2 113'4 4250 0'1 0'0 0'1 ... ... -0.007025
0.980687 ... ... 100'2 8'2 108'4 4300 0'1 0'0 0'1 ... ... -0.007329
0.980159 ... ... 95'2 8'2 103'4 4350 0'1 0'0 0'1 ... ... -0.007658
0.979588 ... ... 90'2 8'2 98'4 4400 0'1 0'0 0'1 ... ... -0.008016
0.978967 ... ... 85'2 8'2 93'4 4450 0'1 0'0 0'1 ... ... -0.008406
0.978291 ... ... 80'2 8'2 88'4 4500 0'1 0'0 0'1 ... ... -0.008833
0.972461 ... ... 75'3 8'2 83'5 4550 0'1 0'0 0'1 ... ... -0.009306
0.971361 ... ... 70'3 8'2 78'5 4600 0'1 0'0 0'1 ... ... -0.009829
0.97014 ... ... 65'3 8'2 73'5 4650 0'1 0'0 0'1 ... ... -0.010412
0.968775 ... ... 60'3 8'2 68'5 4700 0'1 0'0 0'1 ... ... -0.01107
0.967234 ... ... 55'3 8'2 63'5 4750 0'1 0'0 0'1 ... ... -0.011814
0.965478 ... ... 50'3 8'2 58'5 4800 0'2 0'0 0'2 ... ... -0.021427
0.956838 ... ... 45'4 8'2 53'6 4850 0'2 -0'1 0'3 0'2 0'2 -0.023041
0.947477 ... ... 40'5 8'2 48'7 4900 0'3 -0'1 0'4 ... ... -0.033435
0.937119 ... ... 35'7 8'1 44'0 4950 0'4 -0'1 0'5 ... ... -0.044455
0.925414 ... ... 31'2 7'7 39'1 5000 0'6 -0'2 1'0 0'6 0'6 -0.06382
0.899837 ... ... 26'6 7'6 34'4 5050 1'0 -0'4 1'4 ... ... -0.084374
0.872364 ... ... 22'4 7'3 29'7 5100 1'4 -0'7 2'3 ... ... -0.119111
0.82751 ... ... 18'6 6'7 25'5 5150 2'1 -1'3 3'4 ... ... -0.16076
0.769675 ... ... 15'3 6'3 21'6 5200 3'2 0'0 3'2 3'5 3'2 -0.221303
0.705483 ... ... 12'4 5'5 18'1 5250 5'0 0'2 4'6 5'0 5'0 -0.29516
0.632749 ... ... 10'0 5'0 15'0 5300 6'4 -3'2 9'6 8'3 7'4 -0.36287
0.557828 11'5 8'4 7'7 4'3 12'2 5350 8'6 -3'7 12'5 ... ... -0.439827
0.483373 10'3 5'4 6'1 3'6 9'7 5400 11'3 -4'4 15'7 12'7 11'3 -0.516094
0.4132 6'6 6'5 4'6 3'2 8'0 5450 14'3 -5'1 19'4 ... ... -0.589109
0.348254 6'2 6'2 3'6 2'5 6'3 5500 17'7 -5'5 23'4 ... ... -0.654128
0.291678 ... ... 3'0 2'1 5'1 5550 21'5 -6'0 27'5 ... ... -0.711797
0.242966 ... ... 2'2 1'7 4'1 5600 25'5 -6'3 32'0 ... ... -0.761391
0.2031 2'7 2'4 1'7 1'4 3'3 5650 29'6 -6'6 36'4 ... ... -0.805767
0.16494 1'6 1'6 1'3 1'2 2'5 5700 34'1 -7'0 41'1 ... ... -0.840778
0.136281 ... ... 1'1 1'0 2'1 5750 38'5 -7'2 45'7 ... ... -0.869851
0.10859 ... ... 0'7 0'6 1'5 5800 43'1 -7'4 50'5 ... ... -0.89811
0.091821 ... ... 0'6 0'5 1'3 5850 47'6 -7'5 55'3 ... ... -0.920709
0.076023 ... ... 0'5 0'4 1'1 5900 52'4 -7'6 60'2 ... ... -0.936975
0.060785 ... ... 0'4 0'3 0'7 5950 57'3 -7'6 65'1 ... ... -0.946307
0.051874 ... ... 0'3 0'3 0'6 6000 62'1 -7'7 70'0 ... ... -0.961932
0.043439 ... ... 0'2 0'3 0'5 6050 67'0 -8'0 75'0 ... ... -0.970585
0.035319 ... ... 0'2 0'2 0'4 6100 71'7 -8'0 79'7 ... ... -0.979218
0.027347 ... ... 0'2 0'1 0'3 6150 76'7 -8'0 84'7 ... ... -0.979668
0.026218 ... ... 0'1 0'2 0'3 6200 81'6 -8'1 89'7 ... ... -0.988256
0.018537 ... ... 0'1 0'1 0'2 6250 86'5 -8'1 94'6 ... ... -0.998624
0.010383 ... ... 0'1 0'0 0'1 6300 91'5 -8'1 99'6 ... ... -0.998412
0.010001 ... ... 0'1 0'0 0'1 6350 96'4 -8'2 104'6 ... ... -0.998624
0.009651 ... ... 0'1 0'0 0'1 6400 101'4 -8'2 109'6 ... ... -0.998624
0.009331 ... ... 0'1 0'0 0'1 6450 106'4 -8'2 114'6 ... ... -0.998624
0.009037 ... ... 0'1 0'0 0'1 6500 111'4 -8'2 119'6 ... ... -0.998624
0.008765 ... ... 0'1 0'0 0'1 6550 116'4 -8'2 124'6 ... ... -0.998624
0.008512 ... ... 0'1 0'0 0'1 6600 121'4 -8'2 129'6 ... ... -0.998624
0.008277 ... ... 0'1 0'0 0'1 6650 126'4 -8'2 134'6 ... ... -0.998624
0.008059 ... ... 0'1 0'0 0'1 6700 131'4 -8'2 139'6 ... ... -0.998624
0.007855 ... ... 0'1 0'0 0'1 6750 136'4 -8'2 144'6 ... ... -0.998624
0.007663 ... ... 0'1 0'0 0'1 6800 141'4 -8'2 149'6 ... ... -0.998624
0.007483 ... ... 0'1 0'0 0'1 6850 146'4 -8'2 154'6 ... ... -0.998624
0.007314 ... ... 0'1 0'0 0'1 6900 151'4 -8'2 159'6 ... ... -0.998624
0.007155 ... ... 0'1 0'0 0'1 6950 156'4 -8'2 164'6 ... ... -0.998624
0.007004 ... ... 0'1 0'0 0'1 7000 161'4 -8'2 169'6 ... ... -0.998624
0.006861 ... ... 0'1 0'0 0'1 7050 166'4 -8'2 174'6 ... ... -0.998624
0.006726 ... ... 0'1 0'0 0'1 7100 171'4 -8'2 179'6 ... ... -0.998624
0.006598 ... ... 0'1 0'0 0'1 7150 176'4 -8'2 184'6 ... ... -0.998624
0.006476 ... ... 0'1 0'0 0'1 7200 181'4 -8'2 189'6 ... ... -0.998612
0.00636 ... ... 0'1 0'0 0'1 7250 186'4 -8'2 194'6 ... ... -0.99807
0.006249 ... ... 0'1 0'0 0'1 7300 191'4 -8'2 199'6 ... ... -0.99764
0.006143 ... ... 0'1 0'0 0'1 7350 196'4 -8'2 204'6 ... ... -0.997258
0.006042 ... ... 0'1 0'0 0'1 7400 201'4 -8'2 209'6 ... ... -0.996911
0.005946 ... ... 0'1 0'0 0'1 7450 206'4 -8'2 214'6 ... ... -0.996589
0.005854 ... ... 0'1 0'0 0'1 7500 211'4 -8'2 219'6 ... ... -0.99629
0.005765 ... ... 0'1 0'0 0'1 7550 216'4 -8'2 224'6 ... ... -0.996009
0.00568 ... ... 0'1 0'0 0'1 7600 221'4 -8'2 229'6 ... ... -0.995744
0.005519 ... ... 0'1 0'0 0'1 7700 231'4 -8'2 239'6 ... ... -0.995254
0.005371 ... ... 0'1 0'0 0'1 7800 241'4 -8'2 249'6 ... ... -0.994809
0.005234 ... ... 0'1 0'0 0'1 7900 251'4 -8'2 259'6 ... ... -0.994401
0.005106 ... ... 0'1 0'0 0'1 8000 261'4 -8'2 269'6 ... ... -0.994024
0.004986 ... ... 0'1 0'0 0'1 8100 271'4 -8'2 279'6 ... ... -0.993673
0.004874 ... ... 0'1 0'0 0'1 8200 281'4 -8'2 289'6 ... ... -0.993345
0.004769 ... ... 0'1 0'0 0'1 8300 291'4 -8'2 299'6 ... ... -0.993036
0.00467 ... ... 0'1 0'0 0'1 8400 301'4 -8'2 309'6 ... ... -0.992744
0.004578 ... ... 0'1 0'0 0'1 8500 311'4 -8'2 319'6 ... ... -0.992469
0.00449 ... ... 0'1 0'0 0'1 8600 321'4 -8'2 329'6 ... ... -0.992206
0.004407 ... ... 0'1 0'0 0'1 8700 331'4 -8'2 339'6 ... ... -0.991956
0.004329 ... ... 0'1 0'0 0'1 8800 341'4 -8'2 349'6 ... ... -0.991717
0.004254 ... ... 0'1 0'0 0'1 8900 351'4 -8'2 359'6 ... ... -0.991488
0.004183 ... ... 0'1 0'0 0'1 9000 361'4 -8'2 369'6 ... ... -0.991267
0.004116 ... ... 0'1 0'0 0'1 9100 371'4 -8'2 379'6 ... ... -0.991055
0.004052 ... ... 0'1 0'0 0'1 9200 381'4 -8'2 389'6 ... ... -0.990851
0.003991 ... ... 0'1 0'0 0'1 9300 391'4 -8'2 399'6 ... ... -0.990653
0.003932 ... ... 0'1 0'0 0'1 9400 401'4 -8'2 409'6 ... ... -0.990462
0.003876 ... ... 0'1 0'0 0'1 9500 411'4 -8'2 419'6 ... ... -0.990276
0.003823 ... ... 0'1 0'0 0'1 9600 421'4 -8'2 429'6 ... ... -0.990096
0.003772 ... ... 0'1 0'0 0'1 9700 431'4 -8'2 439'6 ... ... -0.989921
0.003723 ... ... 0'1 0'0 0'1 9800 441'4 -8'2 449'6 ... ... -0.98975
0.003676 ... ... 0'1 0'0 0'1 9900 451'4 -8'2 459'6 ... ... -0.989584
0.00363 ... ... 0'1 0'0 0'1 10000 461'4 -8'2 469'6 ... ... -0.989421
0.003586 ... ... 0'1 0'0 0'1 10100 471'4 -8'2 479'6 ... ... -0.989263
0.003544 ... ... 0'1 0'0 0'1 10200 481'4 -8'2 489'6 ... ... -0.989108
0.003504 ... ... 0'1 0'0 0'1 10300 491'4 -8'2 499'6 ... ... -0.988956
0.002988 ... ... 0'1 0'0 0'1 12000 661'4 -8'2 669'6 ... ... -0.986738

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.