DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 984'6
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.923113 ... ... 531'4 0'0 531'4 4800 0'1 0'0 0'1 ... ... -0.001614
0.919301 ... ... 511'4 0'0 511'4 5000 0'1 0'0 0'1 ... ... -0.001705
0.915321 ... ... 491'4 0'0 491'4 5200 0'1 0'0 0'1 ... ... -0.001801
0.911153 ... ... 471'4 0'0 471'4 5400 0'1 0'0 0'1 ... ... -0.001904
0.906777 ... ... 451'4 0'0 451'4 5600 0'1 0'0 0'1 ... ... -0.002016
0.902167 ... ... 431'4 0'0 431'4 5800 0'1 0'0 0'1 ... ... -0.002137
0.897295 ... ... 411'4 0'0 411'4 6000 0'1 0'0 0'1 ... ... -0.002268
0.892128 ... ... 391'4 0'0 391'4 6200 0'1 0'0 0'1 ... ... -0.002411
0.886627 ... ... 371'4 0'0 371'4 6400 0'1 0'0 0'1 ... ... -0.002568
0.880748 ... ... 351'4 0'0 351'4 6600 0'1 0'0 0'1 ... ... -0.002742
0.874437 ... ... 331'4 0'0 331'4 6800 0'1 0'0 0'1 ... ... -0.002935
0.86763 ... ... 311'4 0'0 311'4 7000 0'1 0'0 0'1 ... ... -0.003151
0.860248 ... ... 291'4 0'0 291'4 7200 0'1 0'0 0'1 ... ... -0.003397
0.852196 ... ... 271'4 0'0 271'4 7400 0'1 0'0 0'1 ... ... -0.003675
0.847882 ... ... 261'4 0'0 261'4 7500 0'1 0'0 0'1 ... ... -0.00383
0.843354 ... ... 251'4 0'0 251'4 7600 0'1 0'0 0'1 ... ... -0.003997
0.838592 ... ... 241'4 0'0 241'4 7700 0'1 0'0 0'1 ... ... -0.004178
0.833573 ... ... 231'4 0'0 231'4 7800 0'1 0'0 0'1 ... ... -0.004374
0.828271 ... ... 221'4 0'0 221'4 7900 0'1 0'0 0'1 ... ... -0.004587
0.822656 ... ... 211'4 0'0 211'4 8000 0'1 0'0 0'1 0'1 0'1 -0.00482
0.816695 ... ... 201'4 0'0 201'4 8100 0'2 0'1 0'1 0'2 0'1 -0.00882
0.810348 ... ... 191'4 0'0 191'4 8200 0'2 0'1 0'1 0'2 0'1 -0.009302
0.80357 ... ... 181'4 0'0 181'4 8300 0'5 0'4 0'1 0'5 0'1 -0.019808
0.796304 ... ... 171'4 0'0 171'4 8400 0'6 0'5 0'1 0'6 0'3 -0.023978
0.788488 ... ... 161'4 0'0 161'4 8500 0'6 0'5 0'1 1'0 0'1 -0.025444
0.780044 ... ... 151'4 0'0 151'4 8600 0'5 0'4 0'1 0'7 0'5 -0.023721
0.770877 ... ... 141'4 0'0 141'4 8700 0'6 0'5 0'1 1'3 0'1 -0.02899
0.760873 ... ... 131'4 0'0 131'4 8800 1'0 0'6 0'2 1'4 0'6 -0.03822
0.749509 ... ... 121'5 0'0 121'5 8900 1'0 0'6 0'2 2'1 0'4 -0.041278
0.737363 ... ... 111'5 0'0 111'5 9000 1'4 1'2 0'2 3'0 0'4 -0.059025
0.72345 ... ... 101'6 0'0 101'6 9100 1'7 1'4 0'3 3'7 1'0 -0.074512
0.708224 ... ... 91'6 0'0 91'6 9200 2'6 2'2 0'4 5'0 0'5 -0.103606
0.690182 ... ... 82'0 0'0 82'0 9300 3'6 3'1 0'5 6'6 0'6 -0.136761
0.669554 ... ... 72'2 0'0 72'2 9400 5'4 4'5 0'7 8'4 0'7 -0.185426
0.84172 37'5 37'5 62'5 -25'0 37'5 9500 7'7 6'5 1'2 11'0 1'5 -0.243607
0.708317 33'4 25'7 53'2 -19'6 33'4 9600 10'5 8'6 1'7 15'0 2'0 -0.306652
0.675805 21'7 21'7 44'2 -22'3 21'7 9700 15'0 12'1 2'7 18'2 3'2 -0.381207
0.550031 20'2 14'6 35'7 -15'5 20'2 9800 16'4 12'0 4'4 21'1 4'6 -0.44931
0.460998 17'3 10'6 28'2 -13'0 15'2 9900 23'6 17'0 6'6 28'4 6'6 -0.527679
0.370258 17'0 7'2 21'4 -10'6 10'6 10000 26'0 16'0 10'0 35'0 10'6 -0.62705
0.26957 14'6 4'6 15'5 -9'2 6'3 10100 36'2 22'1 14'1 37'4 14'0 -0.669951
0.199208 10'6 3'1 10'7 -6'4 4'3 10200 41'4 22'1 19'3 52'1 19'6 -0.761368
0.144871 6'7 2'0 7'2 -4'2 3'0 10300 52'4 26'6 25'6 52'4 38'4 -0.76971
0.106287 4'6 1'3 4'6 -2'5 2'1 10400 61'4 28'2 33'2 61'4 46'0 -0.802254
0.077404 3'0 0'7 3'0 -1'4 1'4 10500 41'4 0'0 41'4 ... ... -0.997621
0.058506 1'7 0'5 2'0 -0'7 1'1 10600 89'6 39'3 50'3 89'6 89'6 -0.744198
0.040684 1'2 0'4 1'3 -0'5 0'6 10700 88'4 28'6 59'6 91'0 83'2 -0.885784
0.028129 0'6 0'3 1'0 -0'4 0'4 10800 100'0 30'5 69'3 100'1 100'0 -0.866692
0.026268 0'4 0'3 0'6 -0'2 0'4 10900 79'1 0'0 79'1 ... ... -0.997621
0.014551 0'4 0'2 0'4 -0'2 0'2 11000 126'2 37'3 88'7 126'2 115'5 -0.80996
0.013711 0'3 0'2 0'3 -0'1 0'2 11100 98'6 0'0 98'6 ... ... -0.997621
0.012981 0'2 0'2 0'2 0'0 0'2 11200 108'5 0'0 108'5 ... ... -0.997621
0.007107 0'2 0'1 0'2 -0'1 0'1 11300 118'5 0'0 118'5 ... ... -0.997621
0.011771 ... ... 0'2 0'0 0'2 11400 128'5 0'0 128'5 ... ... -0.997621
0.011263 0'2 0'1 0'2 0'0 0'2 11500 138'4 0'0 138'4 ... ... -0.997621
0.006197 0'1 0'1 0'2 -0'1 0'1 11600 148'4 0'0 148'4 ... ... -0.997621
0.005954 0'1 0'1 0'1 0'0 0'1 11700 158'4 0'0 158'4 ... ... -0.997621
0.005733 ... ... 0'1 0'0 0'1 11800 168'4 0'0 168'4 ... ... -0.997621
0.00553 0'1 0'1 0'1 0'0 0'1 11900 178'4 0'0 178'4 ... ... -0.997621
0.005344 ... ... 0'1 0'0 0'1 12000 188'4 0'0 188'4 ... ... -0.997621
0.005174 0'1 0'1 0'1 0'0 0'1 12100 198'4 0'0 198'4 ... ... -0.997621
0.005017 ... ... 0'1 0'0 0'1 12200 208'4 0'0 208'4 ... ... -0.997621
0.004871 ... ... 0'1 0'0 0'1 12300 218'4 0'0 218'4 ... ... -0.997621
0.004735 ... ... 0'1 0'0 0'1 12400 228'4 0'0 228'4 ... ... -0.997621
0.004609 ... ... 0'1 0'0 0'1 12500 238'4 0'0 238'4 ... ... -0.997621
0.004492 ... ... 0'1 0'0 0'1 12600 248'4 0'0 248'4 ... ... -0.997621
0.004381 ... ... 0'1 0'0 0'1 12700 258'4 0'0 258'4 ... ... -0.997621
0.004277 ... ... 0'1 0'0 0'1 12800 268'4 0'0 268'4 ... ... -0.997621
0.00418 ... ... 0'1 0'0 0'1 12900 278'4 0'0 278'4 ... ... -0.997621
0.004088 ... ... 0'1 0'0 0'1 13000 288'4 0'0 288'4 ... ... -0.997621
0.004001 ... ... 0'1 0'0 0'1 13100 298'4 0'0 298'4 ... ... -0.997621
0.003918 0'1 0'1 0'1 0'0 0'1 13200 308'4 0'0 308'4 ... ... -0.997621
0.003841 ... ... 0'1 0'0 0'1 13300 318'4 0'0 318'4 ... ... -0.997621
0.003767 ... ... 0'1 0'0 0'1 13400 328'4 0'0 328'4 ... ... -0.997621
0.003697 ... ... 0'1 0'0 0'1 13500 338'4 0'0 338'4 ... ... -0.997621
0.00363 ... ... 0'1 0'0 0'1 13600 348'4 0'0 348'4 ... ... -0.997621
0.003506 ... ... 0'1 0'0 0'1 13800 368'4 0'0 368'4 ... ... -0.997621
0.003392 ... ... 0'1 0'0 0'1 14000 388'4 0'0 388'4 ... ... -0.997621
0.003289 ... ... 0'1 0'0 0'1 14200 408'4 0'0 408'4 ... ... -0.997621
0.003193 ... ... 0'1 0'0 0'1 14400 428'4 0'0 428'4 ... ... -0.997621
0.003104 ... ... 0'1 0'0 0'1 14600 448'4 0'0 448'4 ... ... -0.997621
0.003023 ... ... 0'1 0'0 0'1 14800 468'4 0'0 468'4 ... ... -0.997621
0.002947 ... ... 0'1 0'0 0'1 15000 488'4 0'0 488'4 ... ... -0.997621
0.002876 ... ... 0'1 0'0 0'1 15200 508'4 0'0 508'4 ... ... -0.997621
0.00281 ... ... 0'1 0'0 0'1 15400 528'4 0'0 528'4 ... ... -0.997621
0.002748 ... ... 0'1 0'0 0'1 15600 548'4 0'0 548'4 ... ... -0.997621
0.00269 ... ... 0'1 0'0 0'1 15800 568'4 0'0 568'4 ... ... -0.997621
0.002635 ... ... 0'1 0'0 0'1 16000 588'4 0'0 588'4 ... ... -0.997621
0.002583 ... ... 0'1 0'0 0'1 16200 608'4 0'0 608'4 ... ... -0.997621
0.002534 ... ... 0'1 0'0 0'1 16400 628'4 0'0 628'4 ... ... -0.997621
0.002489 ... ... 0'1 0'0 0'1 16600 648'4 0'0 648'4 ... ... -0.997621
0.002445 ... ... 0'1 0'0 0'1 16800 668'4 0'0 668'4 ... ... -0.997621
0.002404 ... ... 0'1 0'0 0'1 17000 688'4 0'0 688'4 ... ... -0.997621
0.002364 ... ... 0'1 0'0 0'1 17200 708'4 0'0 708'4 ... ... -0.997621
0.002327 ... ... 0'1 0'0 0'1 17400 728'4 0'0 728'4 ... ... -0.997621
0.002291 ... ... 0'1 0'0 0'1 17600 748'4 0'0 748'4 ... ... -0.997621
0 0'0 0'0 0'1 -0'1 0'0 17800 768'4 0'0 768'4 ... ... -0.997621
0.002224 ... ... 0'1 0'0 0'1 18000 788'4 0'0 788'4 ... ... -0.997621
0.002193 ... ... 0'1 0'0 0'1 18200 808'4 0'0 808'4 ... ... -0.997621
0.002163 ... ... 0'1 0'0 0'1 18400 828'4 0'0 828'4 ... ... -0.997621
0.002135 ... ... 0'1 0'0 0'1 18600 848'4 0'0 848'4 ... ... -0.997621
0.002107 ... ... 0'1 0'0 0'1 18800 868'4 0'0 868'4 ... ... -0.997621
0.002081 ... ... 0'1 0'0 0'1 19000 888'4 0'0 888'4 ... ... -0.997621
0.002056 ... ... 0'1 0'0 0'1 19200 908'4 0'0 908'4 ... ... -0.997621

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.