DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1008'4
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
0.977053 ... ... 529'6 0'0 529'6 4800 0'1 0'0 0'1 ... ... -0.001535
0.976383 ... ... 509'6 0'0 509'6 5000 0'1 0'0 0'1 ... ... -0.001618
0.975694 ... ... 489'6 0'0 489'6 5200 0'1 0'0 0'1 ... ... -0.001707
0.974981 ... ... 469'6 0'0 469'6 5400 0'1 0'0 0'1 ... ... -0.001801
0.97424 ... ... 449'6 0'0 449'6 5600 0'1 0'0 0'1 ... ... -0.001903
0.973468 ... ... 429'6 0'0 429'6 5800 0'1 0'0 0'1 ... ... -0.002012
0.972659 ... ... 409'6 0'0 409'6 6000 0'1 0'0 0'1 ... ... -0.002131
0.971807 ... ... 389'6 0'0 389'6 6200 0'1 0'0 0'1 ... ... -0.00226
0.970905 ... ... 369'6 0'0 369'6 6400 0'1 0'0 0'1 ... ... -0.0024
0.969944 ... ... 349'6 0'0 349'6 6600 0'1 0'0 0'1 ... ... -0.002554
0.968913 ... ... 329'6 0'0 329'6 6800 0'1 0'0 0'1 ... ... -0.002724
0.967799 ... ... 309'6 0'0 309'6 7000 0'1 0'0 0'1 ... ... -0.002913
0.966587 ... ... 289'6 0'0 289'6 7200 0'1 0'0 0'1 ... ... -0.003124
0.965254 ... ... 269'6 0'0 269'6 7400 0'1 0'0 0'1 ... ... -0.003363
0.964534 ... ... 259'6 0'0 259'6 7500 0'1 0'0 0'1 ... ... -0.003495
0.963774 ... ... 249'6 0'0 249'6 7600 0'1 0'0 0'1 ... ... -0.003635
0.962968 ... ... 239'6 0'0 239'6 7700 0'1 0'0 0'1 ... ... -0.003785
0.962112 ... ... 229'6 0'0 229'6 7800 0'1 0'0 0'1 ... ... -0.003948
0.961198 ... ... 219'6 0'0 219'6 7900 0'1 0'0 0'1 ... ... -0.004122
0.960219 ... ... 209'6 0'0 209'6 8000 0'1 0'0 0'1 ... ... -0.004312
0.959167 ... ... 199'6 0'0 199'6 8100 0'1 0'0 0'1 ... ... -0.004518
0.958032 ... ... 189'6 0'0 189'6 8200 0'1 0'0 0'1 ... ... -0.004743
0.956799 ... ... 179'6 0'0 179'6 8300 0'1 0'0 0'1 ... ... -0.00499
0.955455 ... ... 169'6 0'0 169'6 8400 0'2 0'0 0'2 ... ... -0.009138
0.95398 ... ... 159'6 0'0 159'6 8500 0'2 0'0 0'2 ... ... -0.00965
0.952351 ... ... 149'6 0'0 149'6 8600 0'2 0'0 0'2 ... ... -0.010222
0.948373 ... ... 139'7 0'0 139'7 8700 0'3 0'0 0'3 ... ... -0.014847
0.946208 ... ... 129'7 0'0 129'7 8800 0'3 0'0 0'3 ... ... -0.015824
0.941381 ... ... 120'0 0'0 120'0 8900 0'4 0'0 0'4 ... ... -0.021015
0.935952 ... ... 110'1 0'0 110'1 9000 0'5 0'0 0'5 ... ... -0.026602
0.927288 ... ... 100'3 0'0 100'3 9100 0'6 0'0 0'6 ... ... -0.03275
0.920078 ... ... 90'4 0'0 90'4 9200 1'0 0'0 1'0 ... ... -0.043508
0.906406 ... ... 80'7 0'0 80'7 9300 1'3 0'0 1'3 ... ... -0.05893
0.885846 ... ... 71'4 0'0 71'4 9400 1'7 0'0 1'7 ... ... -0.079141
0.858239 ... ... 62'3 0'0 62'3 9500 2'6 0'0 2'6 ... ... -0.110505
0.821372 ... ... 53'5 0'0 53'5 9600 4'0 0'0 4'0 ... ... -0.151712
0.773939 ... ... 45'3 0'0 45'3 9700 5'6 0'0 5'6 ... ... -0.20392
0.715806 ... ... 37'6 0'0 37'6 9800 8'1 0'0 8'1 ... ... -0.267064
0.648992 ... ... 30'6 0'0 30'6 9900 11'1 0'0 11'1 ... ... -0.338815
0.57443 ... ... 24'5 0'0 24'5 10000 14'7 0'0 14'7 ... ... -0.417924
0.496039 ... ... 19'1 0'0 19'1 10100 19'3 0'0 19'3 ... ... -0.501626
0.416226 ... ... 14'4 0'0 14'4 10200 24'6 0'0 24'6 ... ... -0.586684
0.340402 ... ... 10'7 0'0 10'7 10300 31'1 0'0 31'1 ... ... -0.667416
0.271399 8'0 8'0 8'0 0'0 8'0 10400 38'2 0'0 38'2 ... ... -0.740985
0.212836 ... ... 5'7 0'0 5'7 10500 46'0 0'0 46'0 ... ... -0.806007
0.16366 ... ... 4'2 0'0 4'2 10600 54'2 0'0 54'2 ... ... -0.86259
0.125759 ... ... 3'1 0'0 3'1 10700 63'1 0'0 63'1 ... ... -0.904518
0.098016 2'3 2'3 2'2 0'1 2'3 10800 72'3 0'0 72'3 ... ... -0.935252
0.071109 ... ... 1'5 0'0 1'5 10900 81'6 0'0 81'6 ... ... -0.962504
0.055451 ... ... 1'2 0'0 1'2 11000 91'2 0'0 91'2 ... ... -0.988354
0.044419 ... ... 1'0 0'0 1'0 11100 101'0 0'0 101'0 ... ... -0.99625
0.037983 ... ... 0'7 0'0 0'7 11200 110'7 0'0 110'7 ... ... -0.99625
0.032089 ... ... 0'6 0'0 0'6 11300 120'5 0'0 120'5 ... ... -0.99625
0.026602 ... ... 0'5 0'0 0'5 11400 130'5 0'0 130'5 ... ... -0.99625
0.021406 ... ... 0'4 0'0 0'4 11500 140'4 0'0 140'4 ... ... -0.99625
0.01639 ... ... 0'3 0'0 0'3 11600 150'3 0'0 150'3 ... ... -0.99625
0.015678 ... ... 0'3 0'0 0'3 11700 160'3 0'0 160'3 ... ... -0.99625
0.01504 ... ... 0'3 0'0 0'3 11800 170'3 0'0 170'3 ... ... -0.99625
0.010517 ... ... 0'2 0'0 0'2 11900 180'2 0'0 180'2 ... ... -0.99625
0.010129 ... ... 0'2 0'0 0'2 12000 190'2 0'0 190'2 ... ... -0.99625
0.009774 ... ... 0'2 0'0 0'2 12100 200'2 0'0 200'2 ... ... -0.99625
0.009448 ... ... 0'2 0'0 0'2 12200 210'2 0'0 210'2 ... ... -0.99625
0.00915 ... ... 0'2 0'0 0'2 12300 220'2 0'0 220'2 ... ... -0.99625
0.005061 ... ... 0'1 0'0 0'1 12400 230'2 0'0 230'2 ... ... -0.99625
0.00491 ... ... 0'1 0'0 0'1 12500 240'2 0'0 240'2 ... ... -0.99625
0.004771 ... ... 0'1 0'0 0'1 12600 250'2 0'0 250'2 ... ... -0.99625
0.004641 ... ... 0'1 0'0 0'1 12700 260'2 0'0 260'2 ... ... -0.99625
0.004521 ... ... 0'1 0'0 0'1 12800 270'2 0'0 270'2 ... ... -0.99625
0.004407 ... ... 0'1 0'0 0'1 12900 280'2 0'0 280'2 ... ... -0.99625
0.004301 ... ... 0'1 0'0 0'1 13000 290'2 0'0 290'2 ... ... -0.99625
0.004201 ... ... 0'1 0'0 0'1 13100 300'2 0'0 300'2 ... ... -0.99625
0.004107 ... ... 0'1 0'0 0'1 13200 310'2 0'0 310'2 ... ... -0.99625
0.004018 ... ... 0'1 0'0 0'1 13300 320'2 0'0 320'2 ... ... -0.99625
0.003934 ... ... 0'1 0'0 0'1 13400 330'2 0'0 330'2 ... ... -0.99625
0.003855 ... ... 0'1 0'0 0'1 13500 340'2 0'0 340'2 ... ... -0.99508
0.00378 ... ... 0'1 0'0 0'1 13600 350'2 0'0 350'2 ... ... -0.993981
0.003641 ... ... 0'1 0'0 0'1 13800 370'2 0'0 370'2 ... ... -0.992181
0.003514 ... ... 0'1 0'0 0'1 14000 390'2 0'0 390'2 ... ... -0.990687
0.003398 ... ... 0'1 0'0 0'1 14200 410'2 0'0 410'2 ... ... -0.989392
0.003293 ... ... 0'1 0'0 0'1 14400 430'2 0'0 430'2 ... ... -0.988245
0.003196 ... ... 0'1 0'0 0'1 14600 450'2 0'0 450'2 ... ... -0.987213
0.003106 ... ... 0'1 0'0 0'1 14800 470'2 0'0 470'2 ... ... -0.986273
0.003023 ... ... 0'1 0'0 0'1 15000 490'2 0'0 490'2 ... ... -0.98541
0.002946 ... ... 0'1 0'0 0'1 15200 510'2 0'0 510'2 ... ... -0.984611
0.002874 ... ... 0'1 0'0 0'1 15400 530'2 0'0 530'2 ... ... -0.983868
0.002807 ... ... 0'1 0'0 0'1 15600 550'2 0'0 550'2 ... ... -0.98317
0.002745 ... ... 0'1 0'0 0'1 15800 570'2 0'0 570'2 ... ... -0.982514
0.002686 ... ... 0'1 0'0 0'1 16000 590'2 0'0 590'2 ... ... -0.981894
0.002631 ... ... 0'1 0'0 0'1 16200 610'2 0'0 610'2 ... ... -0.981306
0.002578 ... ... 0'1 0'0 0'1 16400 630'2 0'0 630'2 ... ... -0.980746
0.002529 ... ... 0'1 0'0 0'1 16600 650'2 0'0 650'2 ... ... -0.980212
0.002483 ... ... 0'1 0'0 0'1 16800 670'2 0'0 670'2 ... ... -0.979699
0.002439 ... ... 0'1 0'0 0'1 17000 690'2 0'0 690'2 ... ... -0.979208
0.002397 ... ... 0'1 0'0 0'1 17200 710'2 0'0 710'2 ... ... -0.978735
0.002357 ... ... 0'1 0'0 0'1 17400 730'2 0'0 730'2 ... ... -0.978279
0.002319 ... ... 0'1 0'0 0'1 17600 750'2 0'0 750'2 ... ... -0.977838
0.002283 ... ... 0'1 0'0 0'1 17800 770'2 0'0 770'2 ... ... -0.977411
0.002249 ... ... 0'1 0'0 0'1 18000 790'2 0'0 790'2 ... ... -0.976998
0.002216 ... ... 0'1 0'0 0'1 18200 810'2 0'0 810'2 ... ... -0.976596
0.002184 ... ... 0'1 0'0 0'1 18400 830'2 0'0 830'2 ... ... -0.976205
0.002154 ... ... 0'1 0'0 0'1 18600 850'2 0'0 850'2 ... ... -0.975824
0.002125 ... ... 0'1 0'0 0'1 18800 870'2 0'0 870'2 ... ... -0.975453
0.002098 ... ... 0'1 0'0 0'1 19000 890'2 0'0 890'2 ... ... -0.975091
0.002071 ... ... 0'1 0'0 0'1 19200 910'2 0'0 910'2 ... ... -0.974737

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.