DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 264.8
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.98626 ... ... 126.4 -1.6 124.8 14000 0.1 0 0.1 ... ... -0.002501
0.986042 ... ... 121.4 -1.6 119.8 14500 0.1 0 0.1 ... ... -0.002634
0.985827 ... ... 116.4 -1.6 114.8 15000 0.1 0 0.1 ... ... -0.002776
0.985614 ... ... 111.4 -1.6 109.8 15500 0.1 0 0.1 ... ... -0.002929
0.985404 ... ... 106.4 -1.6 104.8 16000 0.1 0 0.1 ... ... -0.003093
0.985196 ... ... 101.4 -1.6 99.8 16500 0.1 0 0.1 ... ... -0.003272
0.98499 ... ... 96.4 -1.6 94.8 17000 0.1 0 0.1 ... ... -0.003467
0.984787 ... ... 91.4 -1.6 89.8 17500 0.1 0 0.1 ... ... -0.003679
0.984586 ... ... 86.4 -1.6 84.8 18000 0.1 0 0.1 ... ... -0.003913
0.984386 ... ... 81.4 -1.6 79.8 18500 0.1 0 0.1 ... ... -0.004171
0.984189 ... ... 76.4 -1.6 74.8 19000 0.1 0 0.1 ... ... -0.004459
0.983993 ... ... 71.4 -1.6 69.8 19500 0.1 0 0.1 ... ... -0.004783
0.983799 ... ... 66.4 -1.6 64.8 20000 0.1 0 0.1 ... ... -0.005148
0.983607 ... ... 61.4 -1.6 59.8 20500 0.1 0 0.1 ... ... -0.005566
0.983416 ... ... 56.4 -1.6 54.8 21000 0.1 0 0.1 ... ... -0.00605
0.983227 ... ... 51.4 -1.6 49.8 21500 0.1 0 0.1 ... ... -0.006615
0.98304 ... ... 46.4 -1.6 44.8 22000 0.1 0 0.1 ... ... -0.00729
0.982854 ... ... 41.4 -1.6 39.8 22500 0.1 0 0.1 ... ... -0.008108
0.977002 ... ... 36.5 -1.6 34.9 23000 0.1 0 0.1 ... ... -0.015602
0.97 ... ... 31.5 -1.6 29.9 23500 0.2 0.1 0.1 ... ... -0.024029
0.955559 ... ... 26.5 -1.5 25 24000 0.3 0.1 0.2 0.2 0.2 -0.040046
0.932203 ... ... 21.7 -1.5 20.2 24500 0.4 0.2 0.3 ... ... -0.064879
0.882675 ... ... 16.9 -1.4 15.5 25000 0.8 0.3 0.5 0.8 0.5 -0.115624
0.836655 ... ... ... ... 12.9 25300 1.1 ... ... 0.7 0.7 -0.158304
0.821512 ... ... ... ... 12 25400 1.2 ... ... 0.9 0.9 -0.177376
0.7987 ... ... 12.4 -1.2 11.2 25500 1.4 0.4 1 1.4 0.9 -0.196925
0.778722 ... ... 11.5 -1.2 10.3 25600 1.6 0.4 1.2 ... ... -0.220249
0.754943 ... ... 10.7 -1.2 9.5 25700 1.8 0.5 1.3 ... ... -0.24402
0.72792 ... ... 9.9 -1.2 8.8 25800 2 0.5 1.5 1.6 1.6 -0.270971
0.698289 ... ... 9.1 -1.1 8.1 25900 2.3 0.6 1.7 1.8 1.8 -0.298422
0.668408 ... ... 8.4 -1 7.4 26000 2.6 0.6 2 2.8 2.8 -0.328502
0.636482 ... ... 7.7 -1 6.7 26100 2.9 0.7 2.3 2.3 2 -0.360594
0.603136 ... ... 7 -0.9 6.1 26200 3.3 0.7 2.6 2.6 2.6 -0.394068
0.569586 ... ... 6.4 -0.9 5.5 26300 3.7 0.8 3 4.3 4.1 -0.427705
0.534894 4.9 4.9 5.8 -0.8 5 26400 4.2 0.9 3.4 ... ... -0.462444
0.500471 4.6 4.6 5.2 -0.7 4.5 26500 4.7 0.9 3.8 5.4 4 -0.496875
0.466338 4 4 4.7 -0.6 4.1 26600 5.3 1 4.3 5.8 5.8 -0.530975
0.433097 5 3.8 4.2 -0.6 3.7 26700 5.9 1.1 4.8 ... ... -0.564146
0.400085 ... ... 3.8 -0.5 3.3 26800 6.5 1.1 5.4 ... ... -0.597049
0.370046 ... ... 3.4 -0.4 3 26900 7.2 1.2 6 ... ... -0.626951
0.340718 3.1 2.3 3 -0.4 2.7 27000 7.8 1.2 6.6 8.6 8.2 -0.658012
0.311716 ... ... 2.7 -0.3 2.4 27100 8.6 1.3 7.3 ... ... -0.684901
0.285213 ... ... 2.4 -0.3 2.1 27200 9.3 1.4 8 ... ... -0.711173
0.258966 ... ... 2.1 -0.3 1.9 27300 10.1 1.4 8.7 ... ... -0.737148
0.235811 1.6 1.6 1.9 -0.2 1.7 27400 10.9 1.4 9.5 ... ... -0.760019
0.212924 1.7 1.7 1.7 -0.2 1.5 27500 11.7 1.4 10.3 12.8 12.4 -0.78258
0.193753 1.1 1.1 1.5 -0.2 1.3 27600 12.5 1.5 11.1 ... ... -0.801433
0.174932 1.4 1 1.4 -0.2 1.2 27700 13.4 1.5 11.9 ... ... -0.819896
0.160422 1 0.9 1.2 -0.2 1.1 27800 14.2 1.5 12.8 ... ... -0.838158
0.146367 ... ... 1.1 -0.2 1 27900 15.1 1.5 13.7 ... ... -0.852038
0.132649 1.1 0.7 1 -0.1 0.9 28000 16 1.5 14.6 17.1 14.7 -0.865567
0.119149 0.8 0.8 0.9 -0.2 0.8 28100 16.9 1.5 15.5 ... ... -0.87886
0.110604 0.7 0.7 0.8 -0.1 0.7 28200 17.9 1.5 16.4 ... ... -0.887161
0.097465 ... ... 0.8 -0.2 0.6 28300 18.8 1.5 17.3 ... ... -0.895111
0.089462 0.5 0.5 0.7 -0.1 0.6 28400 19.8 1.5 18.3 ... ... -0.902761
0.081687 0.5 0.5 0.6 -0.1 0.5 28500 20.7 1.5 19.2 20.4 19.3 -0.91016
0.056247 0.4 0.3 0.4 -0.1 0.4 29000 25.5 1.5 24 ... ... -0.939264
0.039555 ... ... 0.3 -0.1 0.3 29500 30.4 1.6 28.9 29.3 29.3 -0.954453
0.030408 ... ... 0.3 -0.1 0.2 30000 35.4 1.6 33.8 ... ... -0.96225
0.022445 0.1 0.1 0.2 -0.1 0.2 30500 40.3 1.6 38.7 ... ... -0.968825
0.015187 0.1 0.1 0.2 -0.1 0.1 31000 45.3 1.6 43.7 ... ... -0.974558
0.014128 ... ... 0.1 0 0.1 31500 50.3 1.6 48.7 ... ... -0.97485
0.007631 ... ... 0.1 -0.1 0.1 32000 55.2 1.6 53.7 ... ... -0.979544
0.007178 ... ... 0.1 -0.1 0.1 32500 60.2 1.6 58.6 ... ... -0.97938
0.00679 0.1 0.1 0.1 0 0.1 33000 65.2 1.6 63.6 ... ... -0.979216
0.00645 0.1 0.1 0.1 0 0.1 33500 70.2 1.6 68.6 ... ... -0.979053
0.006151 ... ... 0.1 0 0.1 34000 75.2 1.6 73.6 ... ... -0.978891
0.005885 ... ... 0.1 0 0.1 34500 80.2 1.6 78.6 ... ... -0.97873
0.005649 ... ... 0.1 0 0.1 35000 85.2 1.6 83.6 ... ... -0.978569
0.005435 ... ... 0.1 0 0.1 35500 90.2 1.6 88.6 ... ... -0.978409
0.005242 ... ... 0.1 0 0.1 36000 95.2 1.6 93.6 ... ... -0.97825
0.005066 ... ... 0.1 0 0.1 36500 100.2 1.6 98.6 ... ... -0.978092
0.004906 ... ... 0.1 0 0.1 37000 105.2 1.6 103.6 ... ... -0.977934
0.004758 ... ... 0.1 0 0.1 37500 110.2 1.6 108.6 ... ... -0.977777
0.004622 ... ... 0.1 0 0.1 38000 115.2 1.6 113.6 ... ... -0.977621
0.004497 ... ... 0.1 0 0.1 38500 120.2 1.6 118.6 ... ... -0.977465
0.00438 ... ... 0.1 0 0.1 39000 125.2 1.6 123.6 ... ... -0.97731
0.004271 ... ... 0.1 0 0.1 39500 130.2 1.6 128.6 ... ... -0.977156
0.00417 ... ... 0.1 0 0.1 40000 135.2 1.6 133.6 ... ... -0.977002
0.004076 ... ... 0.1 0 0.1 40500 140.2 1.6 138.6 ... ... -0.976848
0.003987 ... ... 0.1 0 0.1 41000 145.2 1.6 143.6 ... ... -0.976695
0.003903 ... ... 0.1 0 0.1 41500 150.2 1.6 148.6 ... ... -0.976543
0.003825 ... ... 0.1 0 0.1 42000 155.2 1.6 153.6 ... ... -0.976392
0.003751 ... ... 0.1 0 0.1 42500 160.2 1.6 158.6 ... ... -0.976241
0.003681 ... ... 0.1 0 0.1 43000 165.2 1.6 163.6 ... ... -0.97609
0.003615 ... ... 0.1 0 0.1 43500 170.2 1.6 168.6 ... ... -0.97594
0.003552 ... ... 0.1 0 0.1 44000 175.2 1.6 173.6 ... ... -0.975791
0.003492 ... ... 0.1 0 0.1 44500 180.2 1.6 178.6 ... ... -0.975642
0.003435 ... ... 0.1 0 0.1 45000 185.2 1.6 183.6 ... ... -0.975494
0.003382 ... ... 0.1 0 0.1 45500 190.2 1.6 188.6 ... ... -0.975346
0.00333 ... ... 0.1 0 0.1 46000 195.2 1.6 193.6 ... ... -0.975199
0.003234 ... ... 0.1 0 0.1 47000 205.2 1.6 203.6 ... ... -0.974906
0.003146 ... ... 0.1 0 0.1 48000 215.2 1.6 213.6 ... ... -0.974614
0.003065 ... ... 0.1 0 0.1 49000 225.2 1.6 223.6 ... ... -0.974325
0.00299 ... ... 0.1 0 0.1 50000 235.2 1.6 233.6 ... ... -0.974037
0.002921 ... ... 0.1 0 0.1 51000 245.2 1.6 243.6 ... ... -0.973751
0.002857 ... ... 0.1 0 0.1 52000 255.2 1.6 253.6 ... ... -0.973466
0.002797 ... ... 0.1 0 0.1 53000 265.2 1.6 263.6 ... ... -0.973184
0.002741 ... ... 0.1 0 0.1 54000 275.2 1.6 273.6 ... ... -0.972902
0.002688 ... ... 0.1 0 0.1 55000 285.2 1.6 283.6 ... ... -0.972623
0.002639 ... ... 0.1 0 0.1 56000 295.2 1.6 293.6 ... ... -0.972345
0.002593 ... ... 0.1 0 0.1 57000 305.2 1.6 303.6 ... ... -0.972068

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.