DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 295.7
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.991554 ... ... 152.1 -1.4 150.7 14500 0.1 0 0.1 ... ... -0.002062
0.991426 ... ... 147.1 -1.4 145.7 15000 0.1 0 0.1 ... ... -0.002157
0.9913 ... ... 142.1 -1.4 140.7 15500 0.1 0 0.1 ... ... -0.002257
0.991175 ... ... 137.1 -1.4 135.7 16000 0.1 0 0.1 ... ... -0.002364
0.991052 ... ... 132.1 -1.4 130.7 16500 0.1 0 0.1 ... ... -0.002477
0.990931 ... ... 127.1 -1.4 125.7 17000 0.1 0 0.1 ... ... -0.002598
0.99081 ... ... 122.1 -1.4 120.7 17500 0.1 0 0.1 ... ... -0.002727
0.990691 ... ... 117.1 -1.4 115.7 18000 0.1 0 0.1 ... ... -0.002865
0.990573 ... ... 112.1 -1.4 110.7 18500 0.1 0 0.1 ... ... -0.003014
0.990456 ... ... 107.1 -1.4 105.7 19000 0.1 0 0.1 ... ... -0.003174
0.99034 ... ... 102.1 -1.4 100.7 19500 0.1 0 0.1 ... ... -0.003348
0.990225 ... ... 97.1 -1.4 95.7 20000 0.1 0 0.1 ... ... -0.003538
0.990111 ... ... 92.1 -1.4 90.7 20500 0.1 0 0.1 ... ... -0.003745
0.989999 ... ... 87.1 -1.4 85.7 21000 0.1 0 0.1 ... ... -0.003973
0.989887 ... ... 82.1 -1.4 80.7 21500 0.1 0 0.1 ... ... -0.004225
0.989776 ... ... 77.1 -1.4 75.7 22000 0.1 0 0.1 ... ... -0.004505
0.989666 ... ... 72.1 -1.4 70.7 22500 0.1 0 0.1 ... ... -0.00482
0.989557 ... ... 67.1 -1.4 65.7 23000 0.1 0 0.1 ... ... -0.005175
0.989448 ... ... 62.1 -1.4 60.7 23500 0.1 0 0.1 ... ... -0.005581
0.989341 ... ... 57.1 -1.4 55.7 24000 0.1 0 0.1 ... ... -0.00605
0.989234 ... ... 52.1 -1.4 50.7 24500 0.1 0 0.1 ... ... -0.006597
0.989127 ... ... 47.1 -1.4 45.7 25000 0.1 0 0.1 ... ... -0.007248
0.989022 ... ... 42.1 -1.4 40.7 25500 0.1 0 0.1 ... ... -0.008034
0.988918 ... ... 37.1 -1.4 35.7 26000 0.1 0 0.1 ... ... -0.009008
0.988814 ... ... 32.1 -1.4 30.7 26500 0.1 0 0.1 ... ... -0.010251
0.980005 ... ... 27.2 -1.4 25.8 27000 0.1 -0.1 0.1 ... ... -0.011901
0.969223 ... ... 22.2 -1.4 20.8 27500 0.1 0 0.1 ... ... -0.023976
0.946251 ... ... 17.3 -1.4 15.9 28000 0.2 0 0.2 0.2 0.2 -0.048393
0.936112 14.7 14.7 16.3 -1.4 15 28100 0.3 0.1 0.2 ... ... -0.058952
0.925672 ... ... 15.4 -1.4 14 28200 0.3 0.1 0.3 ... ... -0.06975
0.914773 ... ... 14.4 -1.4 13.1 28300 0.4 0.1 0.3 ... ... -0.080957
0.903264 ... ... 13.5 -1.4 12.1 28400 0.4 0.1 0.4 ... ... -0.092748
0.884378 ... ... 12.5 -1.3 11.2 28500 0.5 0.1 0.4 0.6 0.5 -0.112021
0.865027 ... ... 11.6 -1.3 10.3 28600 0.6 0.1 0.5 ... ... -0.131692
0.84483 ... ... 10.7 -1.3 9.4 28700 0.8 0.2 0.6 ... ... -0.157733
0.813211 ... ... 9.8 -1.2 8.6 28800 0.9 0.2 0.7 1 1 -0.184135
0.786087 ... ... 9 -1.2 7.8 28900 1.1 0.3 0.9 0.8 0.8 -0.21588
0.749614 7 7 8.1 -1.1 7 29000 1.3 0.3 1 1.5 1 -0.24823
0.712896 ... ... 7.3 -1.1 6.3 29100 1.6 0.3 1.3 1.7 1.2 -0.285147
0.670062 ... ... 6.6 -1 5.6 29200 1.9 0.4 1.5 2.2 1.5 -0.328159
0.627495 ... ... 5.9 -1 5 29300 2.3 0.5 1.8 2.6 2.2 -0.370852
0.582974 ... ... 5.3 -1 4.4 29400 2.7 0.5 2.2 2.6 2.1 -0.415459
0.536925 3.8 3.3 4.7 -0.9 3.9 29500 3.2 0.6 2.6 3.6 3.5 -0.461555
0.491823 ... ... 4.2 -0.8 3.4 29600 3.7 0.6 3.1 ... ... -0.506938
0.447482 ... ... 3.8 -0.8 3 29700 4.3 0.6 3.7 ... ... -0.55097
0.405798 2.6 2.3 3.3 -0.7 2.6 29800 4.9 0.7 4.2 4.9 4.9 -0.592587
0.367165 2.2 2 2.9 -0.6 2.3 29900 5.6 0.8 4.8 5.5 5.5 -0.631124
0.329747 2.6 1.7 2.6 -0.6 2 30000 6.3 0.8 5.5 6.5 5.9 -0.668415
0.295752 ... ... 2.3 -0.6 1.8 30100 7.1 0.9 6.2 ... ... -0.702259
0.265896 1.5 1.5 2 -0.5 1.6 30200 7.9 1 6.9 ... ... -0.73195
0.237061 1.2 1.2 1.8 -0.5 1.4 30300 8.7 1 7.7 ... ... -0.760591
0.212918 1.3 1 1.6 -0.4 1.2 30400 9.5 1 8.5 ... ... -0.788691
0.185094 1.5 1 1.4 -0.4 1 30500 10.3 1 9.3 ... ... -0.812099
0.16686 ... ... 1.3 -0.4 0.9 30600 11.2 1.1 10.1 ... ... -0.830122
0.144228 0.9 0.9 1.1 -0.4 0.8 30700 12.1 1.1 11 ... ... -0.852451
0.132606 ... ... 1 -0.3 0.7 30800 13 1.1 11.9 ... ... -0.869314
0.116137 0.7 0.7 0.9 -0.3 0.6 30900 13.9 1.2 12.8 ... ... -0.880068
0.105787 0.6 0.5 0.8 -0.2 0.6 31000 14.8 1.2 13.7 14.8 14.8 -0.896059
0.089821 ... ... 0.7 -0.3 0.5 31100 15.8 1.2 14.6 ... ... -0.905798
0.059693 ... ... 0.5 -0.2 0.3 31500 19.6 1.3 18.3 ... ... -0.934942
0.031438 0.2 0.2 0.3 -0.1 0.2 32000 24.5 1.3 23.2 24.9 24.5 -0.961637
0.02041 ... ... 0.2 -0.1 0.1 32500 29.4 1.4 28 ... ... -0.978964
0.010655 ... ... 0.1 -0.1 0.1 33000 34.4 1.4 33 35.5 34.4 -0.979958
0.00965 ... ... 0.1 0 0.1 33500 39.3 1.4 38 ... ... -0.987421
0.008847 ... ... 0.1 0 0.1 34000 44.3 1.4 42.9 ... ... -0.987325
0.00819 ... ... 0.1 0 0.1 34500 49.3 1.4 47.9 ... ... -0.98723
0.007642 ... ... 0.1 0 0.1 35000 54.3 1.4 52.9 ... ... -0.987135
0.007176 ... ... 0.1 0 0.1 35500 59.3 1.4 57.9 ... ... -0.987041
0.006776 ... ... 0.1 0 0.1 36000 64.3 1.4 62.9 ... ... -0.986947
0.006427 ... ... 0.1 0 0.1 36500 69.3 1.4 67.9 ... ... -0.986854
0.006121 ... ... 0.1 0 0.1 37000 74.3 1.4 72.9 ... ... -0.986761
0.00585 ... ... 0.1 0 0.1 37500 79.3 1.4 77.9 ... ... -0.986669
0.005607 ... ... 0.1 0 0.1 38000 84.3 1.4 82.9 ... ... -0.986577
0.005389 ... ... 0.1 0 0.1 38500 89.3 1.4 87.9 ... ... -0.986485
0.005192 ... ... 0.1 0 0.1 39000 94.3 1.4 92.9 ... ... -0.986394
0.005013 ... ... 0.1 0 0.1 39500 99.3 1.4 97.9 ... ... -0.986303
0.00485 ... ... 0.1 0 0.1 40000 104.3 1.4 102.9 ... ... -0.986212
0.004699 ... ... 0.1 0 0.1 40500 109.3 1.4 107.9 ... ... -0.986122
0.004561 ... ... 0.1 0 0.1 41000 114.3 1.4 112.9 ... ... -0.986031
0.004434 ... ... 0.1 0 0.1 41500 119.3 1.4 117.9 ... ... -0.985942
0.004316 ... ... 0.1 0 0.1 42000 124.3 1.4 122.9 ... ... -0.985852
0.004205 ... ... 0.1 0 0.1 42500 129.3 1.4 127.9 ... ... -0.985763
0.004102 ... ... 0.1 0 0.1 43000 134.3 1.4 132.9 ... ... -0.985675
0.004007 ... ... 0.1 0 0.1 43500 139.3 1.4 137.9 ... ... -0.985586
0.003917 ... ... 0.1 0 0.1 44000 144.3 1.4 142.9 ... ... -0.985498
0.003832 ... ... 0.1 0 0.1 44500 149.3 1.4 147.9 ... ... -0.98541
0.003753 ... ... 0.1 0 0.1 45000 154.3 1.4 152.9 ... ... -0.985323
0.003678 ... ... 0.1 0 0.1 45500 159.3 1.4 157.9 ... ... -0.985236
0.003607 ... ... 0.1 0 0.1 46000 164.3 1.4 162.9 ... ... -0.985149
0.00354 ... ... 0.1 0 0.1 46500 169.3 1.4 167.9 ... ... -0.985063
0.003476 ... ... 0.1 0 0.1 47000 174.3 1.4 172.9 ... ... -0.984977
0.003359 ... ... 0.1 0 0.1 48000 184.3 1.4 182.9 ... ... -0.984806
0.003253 ... ... 0.1 0 0.1 49000 194.3 1.4 192.9 ... ... -0.984635
0.003155 ... ... 0.1 0 0.1 50000 204.3 1.4 202.9 ... ... -0.984466
0.003066 ... ... 0.1 0 0.1 51000 214.3 1.4 212.9 ... ... -0.984297
0.002985 ... ... 0.1 0 0.1 52000 224.3 1.4 222.9 ... ... -0.98413
0.002909 ... ... 0.1 0 0.1 53000 234.3 1.4 232.9 ... ... -0.983964
0.00284 ... ... 0.1 0 0.1 54000 244.3 1.4 242.9 ... ... -0.983798
0.002775 ... ... 0.1 0 0.1 55000 254.3 1.4 252.9 ... ... -0.983633
0.002715 ... ... 0.1 0 0.1 56000 264.3 1.4 262.9 ... ... -0.98347
0.002658 ... ... 0.1 0 0.1 57000 274.3 1.4 272.9 ... ... -0.983307
0.002605 ... ... 0.1 0 0.1 58000 284.3 1.4 282.9 ... ... -0.983145

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.