DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1066'4
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
0.997613 ... ... 561'6 0'0 561'6 5000 0'1 0'0 0'1 ... ... -0.001438
0.997613 ... ... 541'6 0'0 541'6 5200 0'1 0'0 0'1 ... ... -0.001512
0.997613 ... ... 521'6 0'0 521'6 5400 0'1 0'0 0'1 ... ... -0.001589
0.997613 ... ... 501'6 0'0 501'6 5600 0'1 0'0 0'1 ... ... -0.001672
0.997613 ... ... 481'6 0'0 481'6 5800 0'1 0'0 0'1 ... ... -0.00176
0.997613 ... ... 461'6 0'0 461'6 6000 0'1 0'0 0'1 ... ... -0.001855
0.997613 ... ... 441'6 0'0 441'6 6200 0'1 0'0 0'1 ... ... -0.001956
0.997613 ... ... 421'6 0'0 421'6 6400 0'1 0'0 0'1 ... ... -0.002066
0.997613 ... ... 401'6 0'0 401'6 6600 0'1 0'0 0'1 ... ... -0.002185
0.997613 ... ... 381'6 0'0 381'6 6800 0'1 0'0 0'1 ... ... -0.002314
0.997613 ... ... 361'6 0'0 361'6 7000 0'1 0'0 0'1 ... ... -0.002455
0.997613 ... ... 341'6 0'0 341'6 7200 0'1 0'0 0'1 ... ... -0.00261
0.997613 ... ... 321'6 0'0 321'6 7400 0'1 0'0 0'1 ... ... -0.002781
0.997613 ... ... 301'6 0'0 301'6 7600 0'1 0'0 0'1 ... ... -0.002971
0.997613 ... ... 281'6 0'0 281'6 7800 0'1 0'0 0'1 ... ... -0.003184
0.997613 ... ... 261'6 0'0 261'6 8000 0'1 0'0 0'1 ... ... -0.003425
0.997613 ... ... 251'6 0'0 251'6 8100 0'1 0'0 0'1 ... ... -0.003558
0.997613 ... ... 241'6 0'0 241'6 8200 0'1 0'0 0'1 ... ... -0.0037
0.997613 ... ... 231'6 0'0 231'6 8300 0'1 0'0 0'1 ... ... -0.003852
0.997613 ... ... 221'6 0'0 221'6 8400 0'1 0'0 0'1 ... ... -0.004017
0.997613 ... ... 211'6 0'0 211'6 8500 0'1 0'0 0'1 ... ... -0.004194
0.997613 ... ... 201'6 0'0 201'6 8600 0'1 0'0 0'1 ... ... -0.004386
0.997613 ... ... 191'6 0'0 191'6 8700 0'1 0'0 0'1 ... ... -0.004596
0.997613 ... ... 181'6 0'0 181'6 8800 0'1 0'0 0'1 ... ... -0.004824
0.997613 ... ... 171'6 0'0 171'6 8900 0'1 0'0 0'1 ... ... -0.005075
0.997613 ... ... 161'6 0'0 161'6 9000 0'1 0'0 0'1 ... ... -0.005354
0.997613 ... ... 151'6 0'0 151'6 9100 0'1 0'0 0'1 ... ... -0.005662
0.997613 ... ... 141'6 0'0 141'6 9200 0'1 0'0 0'1 ... ... -0.006007
0.997613 ... ... 131'6 0'0 131'6 9300 0'1 0'0 0'1 ... ... -0.006396
0.997613 ... ... 121'6 0'0 121'6 9400 0'1 0'0 0'1 ... ... -0.006838
0.997613 ... ... 111'7 0'0 111'7 9500 0'2 0'0 0'2 ... ... -0.012657
0.997613 ... ... 101'7 0'0 101'7 9600 0'2 0'0 0'2 ... ... -0.013645
0.997613 ... ... 92'0 0'0 92'0 9700 0'3 0'0 0'3 ... ... -0.020124
0.997613 ... ... 82'0 0'0 82'0 9800 0'3 0'0 0'3 0'3 0'3 -0.021966
0.997613 ... ... 72'2 0'0 72'2 9900 0'4 -0'1 0'5 0'4 0'4 -0.029864
0.997613 ... ... 62'4 0'0 62'4 10000 0'4 -0'2 0'6 0'7 0'4 -0.033233
0.997613 ... ... 52'7 0'0 52'7 10100 1'0 -0'2 1'2 1'2 1'0 -0.060383
0 ... ... ... ... ... 10120 ... ... ... ... ... 0
0 ... ... ... ... ... 10140 ... ... ... ... ... 0
0.997613 ... ... 47'3 0'0 47'3 10160 1'5 0'0 1'5 ... ... -0.088845
0.997613 ... ... 45'4 0'0 45'4 10180 1'7 0'0 1'7 ... ... -0.099451
0.963198 46'6 46'6 43'6 3'0 46'6 10200 1'2 -0'7 2'1 2'1 1'2 -0.079636
0.997613 ... ... 42'0 0'0 42'0 10220 1'3 -0'7 2'2 1'6 1'3 -0.086992
0.997613 ... ... 40'2 0'0 40'2 10240 1'5 -0'7 2'4 2'0 1'5 -0.099195
0.997613 ... ... 38'4 0'0 38'4 10260 1'6 -1'1 2'7 2'1 1'5 -0.106823
0.997613 ... ... 36'7 0'0 36'7 10280 1'7 -1'2 3'1 2'3 1'7 -0.114701
0.997613 ... ... 35'1 0'0 35'1 10300 2'0 -1'4 3'4 3'4 2'0 -0.122872
0.997613 ... ... 33'4 0'0 33'4 10320 2'3 -1'4 3'7 4'3 2'3 -0.139638
0.997613 ... ... 32'0 0'0 32'0 10340 2'5 -1'5 4'2 2'5 2'5 -0.152283
0.997613 ... ... 30'3 0'0 30'3 10360 3'0 -1'6 4'6 3'0 3'0 -0.168737
0.941265 ... ... 28'7 0'0 28'7 10380 4'1 -1'0 5'1 5'2 4'1 -0.203264
0.777765 31'3 30'7 27'3 3'5 31'0 10400 3'5 -2'0 5'5 5'5 3'4 -0.198406
0.869043 ... ... 25'7 0'0 25'7 10420 4'1 -2'1 6'2 4'6 4'1 -0.218093
0.834164 ... ... 24'4 0'0 24'4 10440 4'3 -2'3 6'6 5'3 4'3 -0.232229
0.802608 ... ... 23'1 0'0 23'1 10460 7'3 0'0 7'3 ... ... -0.292272
0.692839 26'0 26'0 21'7 4'1 26'0 10480 8'1 0'0 8'1 ... ... -0.311687
0.681543 24'0 24'0 20'5 3'3 24'0 10500 6'0 -2'7 8'7 7'6 5'7 -0.294544
0.709351 ... ... 19'3 0'0 19'3 10520 6'5 -3'0 9'5 9'4 6'5 -0.316797
0.681008 ... ... 18'1 0'0 18'1 10540 7'2 -3'2 10'4 7'2 7'1 -0.339166
0.651538 ... ... 17'0 0'0 17'0 10560 8'0 -3'3 11'3 8'3 7'7 -0.363097
0.621698 ... ... 16'0 0'0 16'0 10580 8'5 -3'5 12'2 10'2 8'5 -0.386004
0.583459 17'5 13'1 15'0 1'4 16'4 10600 9'6 -3'4 13'2 13'5 9'2 -0.412632
0.565304 ... ... 14'0 0'0 14'0 10620 10'4 -3'6 14'2 10'4 10'2 -0.436645
0.534066 15'0 11'4 13'0 2'0 15'0 10640 11'3 -3'7 15'2 12'4 11'0 -0.461485
0.511002 13'6 12'3 12'1 1'5 13'6 10660 12'1 -4'2 16'3 13'3 12'1 -0.486605
0.487728 12'7 12'7 11'2 1'5 12'7 10680 13'3 -4'1 17'4 13'3 13'1 -0.511732
0.461524 13'1 11'1 10'3 0'6 11'1 10700 14'3 -4'2 18'5 15'4 14'0 -0.537038
0.441791 11'1 11'1 9'5 1'4 11'1 10720 19'7 0'0 19'7 ... ... -0.542045
0.418815 10'4 10'2 8'7 1'3 10'2 10740 17'7 -3'2 21'1 17'7 17'7 -0.577828
0.396694 9'7 9'4 8'2 1'2 9'4 10760 22'4 0'0 22'4 ... ... -0.576917
0.362141 ... ... 7'5 0'0 7'5 10780 23'7 0'0 23'7 ... ... -0.593526
0.352492 8'4 7'6 7'0 1'0 8'0 10800 21'4 -3'6 25'2 21'4 21'4 -0.644737
0.331818 7'3 7'3 6'4 0'7 7'3 10820 26'5 0'0 26'5 ... ... -0.625894
0.299024 ... ... 6'0 0'0 6'0 10840 28'1 0'0 28'1 ... ... -0.640647
0.290486 6'1 6'1 5'4 0'5 6'1 10860 24'6 -4'7 29'5 24'6 24'6 -0.722304
0.259601 ... ... 5'0 0'0 5'0 10880 31'2 0'0 31'2 ... ... -0.667911
0.250807 5'0 4'4 4'5 0'3 5'0 10900 32'6 0'0 32'6 ... ... -0.681744
0.237523 5'3 4'5 4'2 0'4 4'6 10920 34'3 0'0 34'3 ... ... -0.693917
0.219019 4'2 4'1 3'7 0'3 4'2 10940 36'0 0'0 36'0 ... ... -0.705786
0.218061 4'4 3'7 3'4 1'0 4'4 10960 37'5 0'0 37'5 ... ... -0.71739
0.180946 ... ... 3'2 0'0 3'2 10980 39'3 0'0 39'3 ... ... -0.727086
0.172122 3'6 2'5 2'7 0'2 3'1 11000 35'7 -5'2 41'1 37'6 35'7 -0.846137
0.152421 ... ... 2'5 0'0 2'5 11020 42'7 0'0 42'7 ... ... -0.745558
0.148139 2'5 2'5 2'4 0'1 2'5 11040 44'5 0'0 44'5 ... ... -0.754393
0.136318 2'3 2'3 2'2 0'1 2'3 11060 46'3 0'0 46'3 ... ... -0.762996
0.124524 2'1 2'1 2'1 0'0 2'1 11080 48'2 0'0 48'2 ... ... -0.769505
0.117074 2'2 2'0 1'7 0'1 2'0 11100 50'7 0'6 50'1 51'1 50'7 -0.764933
0.109829 2'0 1'7 1'6 0'1 1'7 11120 51'7 0'0 51'7 ... ... -0.783708
0.098198 1'7 1'5 1'5 0'0 1'5 11140 53'6 0'0 53'6 ... ... -0.789538
0.095843 1'5 1'5 1'4 0'1 1'5 11160 55'5 0'0 55'5 ... ... -0.795172
0.089046 1'4 1'4 1'3 0'1 1'4 11180 57'4 0'0 57'4 ... ... -0.800624
0.077445 1'2 1'2 1'2 0'0 1'2 11200 59'3 0'0 59'3 ... ... -0.805907
0.054791 0'7 0'7 0'7 0'0 0'7 11300 63'2 -5'6 69'0 63'2 62'4 -0.997613
0.044729 ... ... 0'6 0'0 0'6 11400 78'7 0'0 78'7 ... ... -0.839486
0.036068 ... ... 0'5 0'0 0'5 11500 88'6 0'0 88'6 ... ... -0.850766
0.028374 0'4 0'4 0'4 0'0 0'4 11600 98'5 0'0 98'5 ... ... -0.860468
0.026455 ... ... 0'4 0'0 0'4 11700 108'4 0'0 108'4 ... ... -0.86894
0.019988 ... ... 0'3 0'0 0'3 11800 118'4 0'0 118'4 ... ... -0.874687
0.018838 ... ... 0'3 0'0 0'3 11900 128'4 0'0 128'4 ... ... -0.879727
0.013032 0'2 0'2 0'3 -0'1 0'2 12000 138'3 0'0 138'3 ... ... -0.885822
0.012376 0'2 0'2 0'3 -0'1 0'2 12100 148'3 0'0 148'3 ... ... -0.889755
0.011794 ... ... 0'2 0'0 0'2 12200 158'3 0'0 158'3 ... ... -0.893288
0.011276 ... ... 0'2 0'0 0'2 12300 168'2 0'0 168'2 ... ... -0.897996
0.010809 ... ... 0'2 0'0 0'2 12400 178'2 0'0 178'2 ... ... -0.900857
0.005953 ... ... 0'1 0'0 0'1 12500 188'2 0'0 188'2 ... ... -0.903468
0.005728 ... ... 0'1 0'0 0'1 12600 198'2 0'0 198'2 ... ... -0.905862
0.005522 ... ... 0'1 0'0 0'1 12700 208'2 0'0 208'2 ... ... -0.908063
0.005333 ... ... 0'1 0'0 0'1 12800 218'2 0'0 218'2 ... ... -0.910096
0.005161 ... ... 0'1 0'0 0'1 12900 228'2 0'0 228'2 ... ... -0.91198
0.005002 ... ... 0'1 0'0 0'1 13000 238'2 0'0 238'2 ... ... -0.91373
0.004853 ... ... 0'1 0'0 0'1 13100 248'2 0'0 248'2 ... ... -0.91536
0.004715 ... ... 0'1 0'0 0'1 13200 258'2 0'0 258'2 ... ... -0.916882
0.004587 ... ... 0'1 0'0 0'1 13300 268'2 0'0 268'2 ... ... -0.918307
0.004469 ... ... 0'1 0'0 0'1 13400 278'2 0'0 278'2 ... ... -0.919643
0.004356 ... ... 0'1 0'0 0'1 13500 288'2 0'0 288'2 ... ... -0.9209
0.004251 ... ... 0'1 0'0 0'1 13600 298'2 0'0 298'2 ... ... -0.922082
0.004152 ... ... 0'1 0'0 0'1 13700 308'2 0'0 308'2 ... ... -0.923198
0.004059 ... ... 0'1 0'0 0'1 13800 318'2 0'0 318'2 ... ... -0.924252
0.003972 ... ... 0'1 0'0 0'1 13900 328'2 0'0 328'2 ... ... -0.925249
0.003889 ... ... 0'1 0'0 0'1 14000 338'2 0'0 338'2 ... ... -0.926194
0.003736 ... ... 0'1 0'0 0'1 14200 358'2 0'0 358'2 ... ... -0.927942
0.003598 ... ... 0'1 0'0 0'1 14400 378'2 0'0 378'2 ... ... -0.929522
0.003471 ... ... 0'1 0'0 0'1 14600 398'2 0'0 398'2 ... ... -0.930958
0.003357 ... ... 0'1 0'0 0'1 14800 418'2 0'0 418'2 ... ... -0.932267
0.003253 ... ... 0'1 0'0 0'1 15000 438'2 0'0 438'2 ... ... -0.933465
0.003156 ... ... 0'1 0'0 0'1 15200 458'2 0'0 458'2 ... ... -0.934565
0.003067 ... ... 0'1 0'0 0'1 15400 478'2 0'0 478'2 ... ... -0.935577
0.002984 ... ... 0'1 0'0 0'1 15600 498'2 0'0 498'2 ... ... -0.936512
0.002908 ... ... 0'1 0'0 0'1 15800 518'2 0'0 518'2 ... ... -0.937376
0.002837 ... ... 0'1 0'0 0'1 16000 538'2 0'0 538'2 ... ... -0.938178
0.00277 ... ... 0'1 0'0 0'1 16200 558'2 0'0 558'2 ... ... -0.938923

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.