DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 296.3
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
0.987993 ... ... 151.4 -0.1 151.3 14500 0.1 0 0.1 ... ... -0.002053
0.987812 ... ... 146.4 -0.1 146.3 15000 0.1 0 0.1 ... ... -0.002147
0.987633 ... ... 141.4 -0.1 141.3 15500 0.1 0 0.1 ... ... -0.002247
0.987456 ... ... 136.4 -0.1 136.3 16000 0.1 0 0.1 ... ... -0.002353
0.987281 ... ... 131.4 -0.1 131.3 16500 0.1 0 0.1 ... ... -0.002465
0.987107 ... ... 126.4 -0.1 126.3 17000 0.1 0 0.1 ... ... -0.002585
0.986936 ... ... 121.4 -0.1 121.3 17500 0.1 0 0.1 ... ... -0.002713
0.986767 ... ... 116.4 -0.1 116.3 18000 0.1 0 0.1 ... ... -0.00285
0.986599 ... ... 111.4 -0.1 111.3 18500 0.1 0 0.1 ... ... -0.002997
0.986433 ... ... 106.4 -0.1 106.3 19000 0.1 0 0.1 ... ... -0.003156
0.986268 ... ... 101.4 -0.1 101.3 19500 0.1 0 0.1 ... ... -0.003328
0.986105 ... ... 96.4 -0.1 96.3 20000 0.1 0 0.1 ... ... -0.003516
0.985944 ... ... 91.4 -0.1 91.3 20500 0.1 0 0.1 ... ... -0.00372
0.985783 ... ... 86.4 -0.1 86.3 21000 0.1 0 0.1 ... ... -0.003946
0.985624 ... ... 81.4 -0.1 81.3 21500 0.1 0 0.1 ... ... -0.004194
0.985467 ... ... 76.4 -0.1 76.3 22000 0.1 0 0.1 ... ... -0.004471
0.98531 ... ... 71.4 -0.1 71.3 22500 0.1 0 0.1 ... ... -0.004781
0.985155 ... ... 66.4 -0.1 66.3 23000 0.1 0 0.1 ... ... -0.005131
0.985001 ... ... 61.4 -0.1 61.3 23500 0.1 0 0.1 ... ... -0.00553
0.984849 ... ... 56.4 -0.1 56.3 24000 0.1 0 0.1 ... ... -0.00599
0.984697 ... ... 51.4 -0.1 51.3 24500 0.1 0 0.1 ... ... -0.006527
0.984546 ... ... 46.4 -0.1 46.3 25000 0.1 0 0.1 ... ... -0.007164
0.984397 ... ... 41.4 -0.1 41.3 25500 0.1 0 0.1 ... ... -0.00793
0.984248 ... ... 36.5 -0.2 36.3 26000 0.1 0 0.1 ... ... -0.008878
0.977538 ... ... 31.5 -0.1 31.4 26500 0.1 0 0.1 ... ... -0.017198
0.969426 ... ... 26.6 -0.2 26.4 27000 0.2 -0.1 0.2 0.2 0.2 -0.026752
0.952516 ... ... 21.7 -0.2 21.5 27500 0.3 -0.1 0.3 ... ... -0.045165
0.918658 ... ... 16.9 -0.2 16.7 28000 0.5 -0.1 0.6 0.5 0.5 -0.08034
0.845105 ... ... 12.5 -0.3 12.2 28500 0.9 -0.2 1.1 1 0.8 -0.150261
0.722192 10.5 8.7 8.6 -0.4 8.2 29000 2 -0.3 2.3 1.9 1.8 -0.277228
0.552282 6.8 5.7 5.6 -0.5 5.2 29500 3.9 -0.4 4.3 3.7 3.3 -0.445352
0.384146 4.5 3.3 3.6 -0.5 3.1 30000 6.8 -0.4 7.2 6.2 5.9 -0.61327
0.252421 2.9 1.9 2.3 -0.4 1.9 30500 10.6 -0.3 10.9 10.4 10.4 -0.744094
0.16083 1.7 1.1 1.5 -0.4 1.1 31000 14.8 -0.3 15 ... ... -0.838239
0.100362 1.1 0.9 0.9 -0.2 0.7 31500 19.3 -0.2 19.5 ... ... -0.897894
0.063637 0.7 0.4 0.6 -0.2 0.4 32000 24.1 -0.1 24.1 ... ... -0.933442
0.040634 0.4 0.4 0.4 -0.2 0.3 32500 28.9 -0.1 29 ... ... -0.955064
0.031075 0.3 0.3 0.3 -0.1 0.2 33000 33.9 0.1 33.8 33.8 33.8 -0.963374
0.022846 0.2 0.2 0.2 -0.1 0.2 33500 38.8 0.1 38.8 ... ... -0.970338
0.015408 0.2 0.2 0.2 -0.1 0.1 34000 43.8 0.1 43.7 42.6 42.6 -0.976396
0.00826 ... ... 0.1 -0.1 0.1 34500 48.7 0.1 48.7 ... ... -0.981851
0.0077 ... ... 0.1 0 0.1 35000 53.7 0.1 53.6 ... ... -0.981716
0.007225 ... ... 0.1 0 0.1 35500 58.7 0.1 58.6 ... ... -0.981582
0.006819 ... ... 0.1 0 0.1 36000 63.7 0.1 63.6 ... ... -0.981448
0.006464 ... ... 0.1 0 0.1 36500 68.7 0.1 68.6 ... ... -0.981316
0.006153 ... ... 0.1 0 0.1 37000 73.7 0.1 73.6 ... ... -0.981183
0.005878 ... ... 0.1 0 0.1 37500 78.7 0.1 78.6 ... ... -0.981052
0.005632 ... ... 0.1 0 0.1 38000 83.7 0.1 83.6 ... ... -0.980921
0.005412 ... ... 0.1 0 0.1 38500 88.7 0.1 88.6 ... ... -0.98079
0.005212 ... ... 0.1 0 0.1 39000 93.7 0.1 93.6 ... ... -0.98066
0.005032 ... ... 0.1 0 0.1 39500 98.7 0.1 98.6 ... ... -0.980531
0.004867 ... ... 0.1 0 0.1 40000 103.7 0.1 103.6 ... ... -0.980402
0.004714 ... ... 0.1 0 0.1 40500 108.7 0.1 108.6 ... ... -0.980274
0.004575 ... ... 0.1 0 0.1 41000 113.7 0.1 113.6 ... ... -0.980146
0.004446 ... ... 0.1 0 0.1 41500 118.7 0.1 118.6 ... ... -0.980019
0.004327 ... ... 0.1 0 0.1 42000 123.7 0.1 123.6 ... ... -0.979892
0.004216 ... ... 0.1 0 0.1 42500 128.7 0.1 128.6 ... ... -0.979766
0.004112 ... ... 0.1 0 0.1 43000 133.7 0.1 133.6 ... ... -0.97964
0.004016 ... ... 0.1 0 0.1 43500 138.7 0.1 138.6 ... ... -0.979514
0.003925 ... ... 0.1 0 0.1 44000 143.7 0.1 143.6 ... ... -0.979389
0.00384 ... ... 0.1 0 0.1 44500 148.7 0.1 148.6 ... ... -0.979265
0.00376 ... ... 0.1 0 0.1 45000 153.7 0.1 153.6 ... ... -0.97914
0.003685 ... ... 0.1 0 0.1 45500 158.7 0.1 158.6 ... ... -0.979017
0.003614 ... ... 0.1 0 0.1 46000 163.7 0.1 163.6 ... ... -0.978893
0.003546 ... ... 0.1 0 0.1 46500 168.7 0.1 168.6 ... ... -0.97877
0.003482 ... ... 0.1 0 0.1 47000 173.7 0.1 173.6 ... ... -0.978648
0.003364 ... ... 0.1 0 0.1 48000 183.7 0.1 183.6 ... ... -0.978404
0.003257 ... ... 0.1 0 0.1 49000 193.7 0.1 193.6 ... ... -0.978162
0.003159 ... ... 0.1 0 0.1 50000 203.7 0.1 203.6 ... ... -0.977921
0.003069 ... ... 0.1 0 0.1 51000 213.7 0.1 213.6 ... ... -0.977682
0.002987 ... ... 0.1 0 0.1 52000 223.7 0.1 223.6 ... ... -0.977444
0.002912 ... ... 0.1 0 0.1 53000 233.7 0.1 233.6 ... ... -0.977208
0.002842 ... ... 0.1 0 0.1 54000 243.7 0.1 243.6 ... ... -0.976973
0.002777 ... ... 0.1 0 0.1 55000 253.7 0.1 253.6 ... ... -0.976739
0.002716 ... ... 0.1 0 0.1 56000 263.7 0.1 263.6 ... ... -0.976507
0.00266 ... ... 0.1 0 0.1 57000 273.7 0.1 273.6 ... ... -0.976276
0.002607 ... ... 0.1 0 0.1 58000 283.7 0.1 283.6 ... ... -0.976046

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.