DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'4
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
0.947667 ... ... 245'2 -0'4 244'6 2900 0'1 0'0 0'1 ... ... -0.00316
0.945259 ... ... 235'2 -0'4 234'6 3000 0'1 0'0 0'1 ... ... -0.003331
0.942712 ... ... 225'2 -0'4 224'6 3100 0'1 0'0 0'1 ... ... -0.003513
0.940009 ... ... 215'2 -0'4 214'6 3200 0'1 0'0 0'1 ... ... -0.00371
0.937132 ... ... 205'2 -0'4 204'6 3300 0'1 0'0 0'1 ... ... -0.003924
0.934056 ... ... 195'2 -0'4 194'6 3400 0'1 0'0 0'1 ... ... -0.004156
0.930756 ... ... 185'2 -0'4 184'6 3500 0'1 0'0 0'1 ... ... -0.00441
0.927199 ... ... 175'2 -0'4 174'6 3600 0'1 0'0 0'1 ... ... -0.004689
0.923346 ... ... 165'2 -0'4 164'6 3700 0'1 0'0 0'1 ... ... -0.004997
0.919152 ... ... 155'2 -0'4 154'6 3800 0'1 0'0 0'1 ... ... -0.005341
0.914558 ... ... 145'2 -0'4 144'6 3900 0'1 0'0 0'1 ... ... -0.005726
0.909494 ... ... 135'2 -0'4 134'6 4000 0'1 0'0 0'1 ... ... -0.006162
0.906758 ... ... 130'2 -0'4 129'6 4050 0'1 0'0 0'1 ... ... -0.006402
0.903868 ... ... 125'2 -0'4 124'6 4100 0'1 0'0 0'1 ... ... -0.006659
0.900811 ... ... 120'2 -0'4 119'6 4150 0'1 0'0 0'1 ... ... -0.006935
0.897566 ... ... 115'2 -0'4 114'6 4200 0'1 0'0 0'1 ... ... -0.007233
0.894116 ... ... 110'2 -0'4 109'6 4250 0'1 0'0 0'1 ... ... -0.007556
0.890436 ... ... 105'2 -0'4 104'6 4300 0'1 0'0 0'1 ... ... -0.007906
0.886499 ... ... 100'2 -0'4 99'6 4350 0'1 0'0 0'1 ... ... -0.008288
0.882274 ... ... 95'2 -0'4 94'6 4400 0'1 0'0 0'1 ... ... -0.008706
0.877722 ... ... 90'2 -0'4 89'6 4450 0'1 0'0 0'1 ... ... -0.009167
0.8728 ... ... 85'2 -0'4 84'6 4500 0'1 0'0 0'1 ... ... -0.009676
0.867453 ... ... 80'2 -0'4 79'6 4550 0'1 0'0 0'1 ... ... -0.010244
0.861616 ... ... 75'2 -0'4 74'6 4600 0'1 0'0 0'1 ... ... -0.010882
0.853524 ... ... 70'2 -0'3 69'7 4650 0'1 0'0 0'1 ... ... -0.011603
0.846389 ... ... 65'3 -0'4 64'7 4700 0'1 0'0 0'1 ... ... -0.012428
0.838457 ... ... 60'3 -0'4 59'7 4750 0'1 -0'1 0'2 ... ... -0.01338
0.829561 ... ... 55'4 -0'5 54'7 4800 0'2 0'0 0'2 0'2 0'2 -0.024401
0.817602 ... ... 50'5 -0'5 50'0 4850 0'2 -0'1 0'3 ... ... -0.026545
0.804093 ... ... 45'6 -0'5 45'1 4900 0'3 -0'1 0'4 ... ... -0.038906
0.786753 ... ... 41'0 -0'5 40'3 4950 0'5 -0'1 0'6 ... ... -0.06083
0.766951 35'0 34'6 36'2 -0'5 35'5 5000 0'7 -0'2 1'1 ... ... -0.084006
0.742167 ... ... 31'6 -0'6 31'0 5050 1'3 -0'1 1'4 ... ... -0.123466
0.710022 ... ... 27'4 -0'7 26'5 5100 2'0 -0'2 2'2 ... ... -0.171207
0.668961 ... ... 23'4 -0'7 22'5 5150 2'7 -0'3 3'2 ... ... -0.232831
0.620935 ... ... 19'7 -1'0 18'7 5200 5'2 1'0 4'2 5'2 3'4 -0.332297
0.565313 ... ... 16'6 -1'1 15'5 5250 5'7 -0'5 6'4 ... ... -0.402521
0.505548 11'2 11'2 13'7 -1'0 12'7 5300 9'5 1'4 8'1 9'5 7'4 -0.498818
0.430797 8'4 8'4 10'4 -2'0 8'4 5350 10'6 -0'3 11'1 ... ... -0.604125
0.385668 ... ... 9'2 -0'6 8'4 5400 17'0 3'3 13'5 17'0 17'0 -0.637845
0.328597 ... ... 7'4 -0'6 6'6 5450 17'0 -0'2 17'2 ... ... -0.821756
0.279597 5'6 5'3 6'0 -0'4 5'4 5500 20'5 -0'1 20'6 ... ... -0.962456
0.234005 ... ... 4'7 -0'4 4'3 5550 24'5 0'0 24'5 ... ... -0.998408
0.195038 4'0 2'6 4'0 -0'4 3'4 5600 28'5 -0'1 28'6 ... ... -0.998408
0.160172 ... ... 3'2 -0'4 2'6 5650 33'0 0'1 32'7 ... ... -0.998408
0.129568 ... ... 2'5 -0'4 2'1 5700 37'3 0'1 37'2 ... ... -0.998408
0.103567 ... ... 2'1 -0'4 1'5 5750 41'7 0'1 41'6 ... ... -0.998408
0.082671 ... ... 1'5 -0'3 1'2 5800 46'4 0'1 46'3 ... ... -0.998408
0.067482 ... ... 1'3 -0'3 1'0 5850 51'2 0'2 51'0 ... ... -0.998408
0.052598 ... ... 1'1 -0'3 0'6 5900 56'0 0'2 55'6 ... ... -0.998408
0.044015 ... ... 0'7 -0'2 0'5 5950 60'7 0'3 60'4 62'2 62'2 -0.998408
0.035767 ... ... 0'6 -0'2 0'4 6000 65'6 0'3 65'3 ... ... -0.998408
0.02768 ... ... 0'5 -0'2 0'3 6050 70'5 0'3 70'2 ... ... -0.998408
0.026522 ... ... 0'4 -0'1 0'3 6100 75'4 0'3 75'1 ... ... -0.998408
0.018746 ... ... 0'4 -0'2 0'2 6150 80'4 0'3 80'1 ... ... -0.998408
0.018032 ... ... 0'3 -0'1 0'2 6200 85'3 0'3 85'0 ... ... -0.998408
0.017384 ... ... 0'3 -0'1 0'2 6250 90'3 0'3 90'0 ... ... -0.998408
0.016793 ... ... 0'2 0'0 0'2 6300 95'3 0'3 95'0 ... ... -0.998408
0.009423 ... ... 0'2 -0'1 0'1 6350 100'3 0'4 99'7 ... ... -0.998408
0.009123 ... ... 0'2 -0'1 0'1 6400 105'2 0'3 104'7 ... ... -0.998408
0.008846 ... ... 0'2 -0'1 0'1 6450 110'2 0'3 109'7 ... ... -0.998408
0.008588 ... ... 0'2 -0'1 0'1 6500 115'2 0'3 114'7 ... ... -0.998408
0.008349 ... ... 0'2 -0'1 0'1 6550 120'2 0'3 119'7 ... ... -0.998408
0.008127 ... ... 0'1 0'0 0'1 6600 125'2 0'3 124'7 ... ... -0.998408
0.00792 ... ... 0'1 0'0 0'1 6650 130'2 0'4 129'6 ... ... -0.998408
0.007725 ... ... 0'1 0'0 0'1 6700 135'2 0'4 134'6 ... ... -0.998408
0.007542 ... ... 0'1 0'0 0'1 6750 140'2 0'4 139'6 ... ... -0.998408
0.007371 ... ... 0'1 0'0 0'1 6800 145'2 0'4 144'6 ... ... -0.998408
0.007209 ... ... 0'1 0'0 0'1 6850 150'2 0'4 149'6 ... ... -0.998408
0.007056 ... ... 0'1 0'0 0'1 6900 155'2 0'4 154'6 ... ... -0.998408
0.006911 ... ... 0'1 0'0 0'1 6950 160'2 0'4 159'6 ... ... -0.998408
0.006774 ... ... 0'1 0'0 0'1 7000 165'2 0'4 164'6 ... ... -0.998408
0.006645 ... ... 0'1 0'0 0'1 7050 170'2 0'4 169'6 ... ... -0.998408
0.006521 ... ... 0'1 0'0 0'1 7100 175'2 0'4 174'6 ... ... -0.998408
0.006404 ... ... 0'1 0'0 0'1 7150 180'2 0'4 179'6 ... ... -0.998408
0.006291 ... ... 0'1 0'0 0'1 7200 185'2 0'4 184'6 ... ... -0.998408
0.006184 ... ... 0'1 0'0 0'1 7250 190'2 0'4 189'6 ... ... -0.998408
0.006082 ... ... 0'1 0'0 0'1 7300 195'2 0'4 194'6 ... ... -0.998408
0.005985 ... ... 0'1 0'0 0'1 7350 200'2 0'4 199'6 ... ... -0.998408
0.005892 ... ... 0'1 0'0 0'1 7400 205'2 0'4 204'6 ... ... -0.998408
0.005802 ... ... 0'1 0'0 0'1 7450 210'2 0'4 209'6 ... ... -0.998408
0.005716 ... ... 0'1 0'0 0'1 7500 215'2 0'4 214'6 ... ... -0.998408
0.005634 ... ... 0'1 0'0 0'1 7550 220'2 0'4 219'6 ... ... -0.998408
0.005554 ... ... 0'1 0'0 0'1 7600 225'2 0'4 224'6 ... ... -0.998408
0.005405 ... ... 0'1 0'0 0'1 7700 235'2 0'4 234'6 ... ... -0.998408
0.005266 ... ... 0'1 0'0 0'1 7800 245'2 0'4 244'6 ... ... -0.998408
0.005137 ... ... 0'1 0'0 0'1 7900 255'2 0'4 254'6 ... ... -0.998408
0.005017 ... ... 0'1 0'0 0'1 8000 265'2 0'4 264'6 ... ... -0.998408
0.004904 ... ... 0'1 0'0 0'1 8100 275'2 0'4 274'6 ... ... -0.998408
0.004798 ... ... 0'1 0'0 0'1 8200 285'2 0'4 284'6 ... ... -0.998408
0.004699 ... ... 0'1 0'0 0'1 8300 295'2 0'4 294'6 ... ... -0.998408
0.004605 ... ... 0'1 0'0 0'1 8400 305'2 0'4 304'6 ... ... -0.998408
0.004517 ... ... 0'1 0'0 0'1 8500 315'2 0'4 314'6 ... ... -0.998408
0.004434 ... ... 0'1 0'0 0'1 8600 325'2 0'4 324'6 ... ... -0.998408
0.004354 ... ... 0'1 0'0 0'1 8700 335'2 0'4 334'6 ... ... -0.998408
0.004279 ... ... 0'1 0'0 0'1 8800 345'2 0'4 344'6 ... ... -0.998408
0.004208 ... ... 0'1 0'0 0'1 8900 355'2 0'4 354'6 ... ... -0.998408
0.00414 ... ... 0'1 0'0 0'1 9000 365'2 0'4 364'6 ... ... -0.998408
0.004076 ... ... 0'1 0'0 0'1 9100 375'2 0'4 374'6 ... ... -0.998408
0.004014 ... ... 0'1 0'0 0'1 9200 385'2 0'4 384'6 ... ... -0.998408
0.003955 ... ... 0'1 0'0 0'1 9300 395'2 0'4 394'6 ... ... -0.998408
0.003899 ... ... 0'1 0'0 0'1 9400 405'2 0'4 404'6 ... ... -0.998408
0.003846 ... ... 0'1 0'0 0'1 9500 415'2 0'4 414'6 ... ... -0.998408
0.003794 ... ... 0'1 0'0 0'1 9600 425'2 0'4 424'6 ... ... -0.998408
0.003745 ... ... 0'1 0'0 0'1 9700 435'2 0'4 434'6 ... ... -0.998408
0.003698 ... ... 0'1 0'0 0'1 9800 445'2 0'4 444'6 ... ... -0.998408
0.003652 ... ... 0'1 0'0 0'1 9900 455'2 0'4 454'6 ... ... -0.998408
0.003608 ... ... 0'1 0'0 0'1 10000 465'2 0'4 464'6 ... ... -0.998408
0.003566 ... ... 0'1 0'0 0'1 10100 475'2 0'4 474'6 ... ... -0.998408
0.003525 ... ... 0'1 0'0 0'1 10200 485'2 0'4 484'6 ... ... -0.998408
0.003486 ... ... 0'1 0'0 0'1 10300 495'2 0'4 494'6 ... ... -0.998408
0.002984 ... ... 0'1 0'0 0'1 12000 665'2 0'4 664'6 ... ... -0.998408

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.