DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1005'0
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.972452 ... ... 529'0 0'0 529'0 4800 0'1 0'0 0'1 ... ... -0.001547
0.97124 ... ... 509'0 0'0 509'0 5000 0'1 0'0 0'1 ... ... -0.001631
0.969967 ... ... 489'0 0'0 489'0 5200 0'1 0'0 0'1 ... ... -0.00172
0.968626 ... ... 469'0 0'0 469'0 5400 0'1 0'0 0'1 ... ... -0.001817
0.967208 ... ... 449'0 0'0 449'0 5600 0'1 0'0 0'1 ... ... -0.00192
0.965702 ... ... 429'0 0'0 429'0 5800 0'1 0'0 0'1 ... ... -0.002031
0.964097 ... ... 409'0 0'0 409'0 6000 0'1 0'0 0'1 ... ... -0.002151
0.962379 ... ... 389'0 0'0 389'0 6200 0'1 0'0 0'1 ... ... -0.002281
0.960532 ... ... 369'0 0'0 369'0 6400 0'1 0'0 0'1 ... ... -0.002424
0.958535 ... ... 349'0 0'0 349'0 6600 0'1 0'0 0'1 ... ... -0.002581
0.956365 ... ... 329'0 0'0 329'0 6800 0'1 0'0 0'1 ... ... -0.002754
0.953993 ... ... 309'0 0'0 309'0 7000 0'1 0'0 0'1 ... ... -0.002947
0.951383 ... ... 289'0 0'0 289'0 7200 0'1 0'0 0'1 ... ... -0.003163
0.948489 ... ... 269'0 0'0 269'0 7400 0'1 0'0 0'1 ... ... -0.003407
0.945254 ... ... 249'0 0'0 249'0 7600 0'1 0'0 0'1 ... ... -0.003685
0.941602 ... ... 229'0 0'0 229'0 7800 0'1 0'0 0'1 ... ... -0.004007
0.93959 ... ... 219'0 0'0 219'0 7900 0'1 0'0 0'1 ... ... -0.004186
0.937434 ... ... 209'0 0'0 209'0 8000 0'1 0'0 0'1 ... ... -0.004382
0.935116 ... ... 199'0 0'0 199'0 8100 0'1 0'0 0'1 ... ... -0.004595
0.932614 ... ... 189'0 0'0 189'0 8200 0'1 0'0 0'1 ... ... -0.004827
0.929903 ... ... 179'0 0'0 179'0 8300 0'1 0'0 0'1 ... ... -0.005082
0.926953 ... ... 169'0 0'0 169'0 8400 0'1 0'0 0'1 ... ... -0.005366
0.923726 ... ... 159'0 0'0 159'0 8500 0'1 0'0 0'1 ... ... -0.005679
0.920176 ... ... 149'0 0'0 149'0 8600 0'1 0'0 0'1 ... ... -0.006031
0.916247 ... ... 139'0 0'0 139'0 8700 0'1 0'0 0'1 ... ... -0.006428
0.911868 ... ... 129'0 0'0 129'0 8800 0'1 0'0 0'1 ... ... -0.006879
0.905333 ... ... 119'1 0'0 119'1 8900 0'2 0'0 0'2 ... ... -0.012743
0.899666 ... ... 109'1 0'0 109'1 9000 0'2 0'0 0'2 ... ... -0.013756
0.893172 ... ... 99'1 0'0 99'1 9100 0'2 0'0 0'2 ... ... -0.014948
0.883766 ... ... 89'2 0'0 89'2 9200 0'3 0'0 0'3 ... ... -0.022208
0.872812 ... ... 79'3 0'0 79'3 9300 0'4 0'1 0'3 0'4 0'4 -0.030243
0.859823 ... ... 69'4 0'0 69'4 9400 0'6 0'1 0'5 0'6 0'6 -0.04486
0.841989 ... ... 59'6 0'0 59'6 9500 0'6 0'0 0'6 ... ... -0.050637
0 ... ... ... ... ... 9580 ... ... ... ... ... 0
0.817971 ... ... 50'1 0'0 50'1 9600 1'7 0'5 1'2 1'7 1'7 -0.104065
0 ... ... ... ... ... 9620 ... ... ... ... ... 0
0 ... ... ... ... ... 9640 ... ... ... ... ... 0
0 ... ... ... ... ... 9660 ... ... ... ... ... 0
0 ... ... ... ... ... 9680 ... ... ... ... ... 0
0.781753 ... ... 40'7 0'0 40'7 9700 2'7 0'7 2'0 3'1 2'1 -0.153153
0.772014 ... ... 39'1 0'0 39'1 9720 3'0 0'7 2'1 3'0 3'0 -0.161642
0.761943 ... ... 37'3 0'0 37'3 9740 2'3 0'0 2'3 ... ... -0.148098
0.751504 ... ... 35'5 0'0 35'5 9760 2'5 0'0 2'5 ... ... -0.1618
0.740653 ... ... 33'7 0'0 33'7 9780 3'0 0'0 3'0 ... ... -0.179534
0.727677 ... ... 32'2 0'0 32'2 9800 4'7 1'5 3'2 4'7 3'6 -0.231768
0.714338 ... ... 30'5 0'0 30'5 9820 3'5 0'0 3'5 ... ... -0.211962
0.700576 ... ... 29'0 0'0 29'0 9840 4'0 0'0 4'0 ... ... -0.230375
0.686328 ... ... 27'3 0'0 27'3 9860 4'3 0'0 4'3 ... ... -0.249218
0.670263 ... ... 25'7 0'0 25'7 9880 4'7 0'0 4'7 ... ... -0.271186
0.653779 ... ... 24'3 0'0 24'3 9900 7'2 1'6 5'4 7'2 6'3 -0.32159
0.635801 ... ... 23'0 0'0 23'0 9920 6'0 0'0 6'0 ... ... -0.31814
0.617498 ... ... 21'5 0'0 21'5 9940 6'5 0'0 6'5 ... ... -0.342991
0.598775 ... ... 20'2 0'0 20'2 9960 7'2 0'0 7'2 ... ... -0.368236
0.57899 ... ... 19'0 0'0 19'0 9980 8'0 0'0 8'0 ... ... -0.395181
0.558881 ... ... 17'6 0'0 17'6 10000 11'2 2'4 8'6 11'4 9'7 -0.43433
0.538333 ... ... 16'4 0'0 16'4 10020 9'4 0'0 9'4 ... ... -0.450284
0.517192 ... ... 15'3 0'0 15'3 10040 10'4 0'0 10'4 ... ... -0.479239
0.493022 12'2 12'2 14'3 -2'1 12'2 10060 11'3 0'0 11'3 ... ... -0.508317
0.474081 ... ... 13'2 0'0 13'2 10080 12'2 0'0 12'2 ... ... -0.538284
0.445874 11'0 9'4 12'2 -1'3 10'7 10100 13'2 0'0 13'2 ... ... -0.568572
0.429972 ... ... 11'2 0'0 11'2 10120 14'2 0'0 14'2 ... ... -0.599797
0.408127 ... ... 10'3 0'0 10'3 10140 15'3 0'0 15'3 ... ... -0.630638
0.387131 ... ... 9'5 0'0 9'5 10160 16'5 0'0 16'5 ... ... -0.660298
0.366125 ... ... 8'7 0'0 8'7 10180 17'7 0'0 17'7 ... ... -0.690532
0.328368 7'4 6'3 8'1 -1'2 6'7 10200 21'3 2'2 19'1 22'7 20'0 -0.677119
0.325269 ... ... 7'4 0'0 7'4 10220 20'4 0'0 20'4 ... ... -0.751039
0.305556 ... ... 6'7 0'0 6'7 10240 21'7 0'0 21'7 ... ... -0.781382
0.28572 ... ... 6'2 0'0 6'2 10260 23'2 0'0 23'2 ... ... -0.813548
0.267936 ... ... 5'6 0'0 5'6 10280 24'6 0'0 24'6 ... ... -0.842717
0.228501 5'0 4'2 5'2 -1'0 4'2 10300 26'2 0'0 26'2 ... ... -0.874158
0.232373 ... ... 4'6 0'0 4'6 10320 31'1 3'3 27'6 31'1 31'1 -0.778986
0.21725 ... ... 4'3 0'0 4'3 10340 29'3 0'0 29'3 ... ... -0.942124
0.202238 ... ... 4'0 0'0 4'0 10360 31'0 0'0 31'0 ... ... -0.986571
0.170075 3'0 3'0 3'5 -0'5 3'0 10380 32'5 0'0 32'5 ... ... -0.998261
0.157713 2'6 2'5 3'2 -0'4 2'6 10400 39'2 5'0 34'2 39'2 39'1 -0.799875
0.145501 2'4 2'4 3'0 -0'4 2'4 10420 36'0 0'0 36'0 ... ... -0.998261
0.149164 ... ... 2'6 0'0 2'6 10440 37'5 0'0 37'5 ... ... -0.998261
0.137798 ... ... 2'4 0'0 2'4 10460 39'3 0'0 39'3 ... ... -0.998261
0.126461 ... ... 2'2 0'0 2'2 10480 41'2 0'0 41'2 ... ... -0.998261
0.110742 1'7 1'5 2'0 -0'1 1'7 10500 47'1 4'1 43'0 47'1 47'1 -0.876427
0.108028 ... ... 1'7 0'0 1'7 10520 44'6 0'0 44'6 ... ... -0.998261
0.101129 ... ... 1'6 0'0 1'6 10540 46'5 0'0 46'5 ... ... -0.998261
0.089756 ... ... 1'4 0'0 1'4 10560 48'4 0'0 48'4 ... ... -0.998261
0.082994 ... ... 1'3 0'0 1'3 10580 50'3 0'0 50'3 ... ... -0.998261
0.071227 1'2 1'1 1'2 -0'1 1'1 10600 52'2 0'0 52'2 ... ... -0.998261
0.074643 ... ... 1'2 0'0 1'2 10620 54'1 0'0 54'1 ... ... -0.998261
0.06817 ... ... 1'1 0'0 1'1 10640 56'0 0'0 56'0 ... ... -0.998261
0.061701 ... ... 1'0 0'0 1'0 10660 58'0 0'0 58'0 ... ... -0.998261
0.060446 ... ... 1'0 0'0 1'0 10680 59'7 0'0 59'7 ... ... -0.998261
0.054097 0'7 0'7 0'7 0'0 0'7 10700 61'6 0'0 61'6 ... ... -0.998261
0.053044 ... ... 0'7 0'0 0'7 10720 63'6 0'0 63'6 ... ... -0.998261
0.046757 ... ... 0'6 0'0 0'6 10740 65'6 0'0 65'6 ... ... -0.998261
0.045884 ... ... 0'6 0'0 0'6 10760 67'5 0'0 67'5 ... ... -0.998261
0.039595 ... ... 0'5 0'0 0'5 10780 69'5 0'0 69'5 ... ... -0.998261
0.038883 ... ... 0'5 0'0 0'5 10800 71'4 0'0 71'4 ... ... -0.998261
0.038201 ... ... 0'5 0'0 0'5 10820 73'4 0'0 73'4 ... ... -0.998261
0.037547 ... ... 0'5 0'0 0'5 10840 75'4 0'0 75'4 ... ... -0.998261
0.031408 ... ... 0'4 0'0 0'4 10860 77'4 0'0 77'4 ... ... -0.998261
0.030887 ... ... 0'4 0'0 0'4 10880 79'3 0'0 79'3 ... ... -0.998261
0.030387 0'4 0'4 0'4 0'0 0'4 10900 81'3 0'0 81'3 ... ... -0.998261
0.029906 ... ... 0'4 0'0 0'4 10920 83'3 0'0 83'3 ... ... -0.998261
0.029443 ... ... 0'4 0'0 0'4 10940 85'3 0'0 85'3 ... ... -0.998261
0.023416 ... ... 0'3 0'0 0'3 10960 87'3 0'0 87'3 ... ... -0.998261
0.023062 ... ... 0'3 0'0 0'3 10980 89'2 0'0 89'2 ... ... -0.998261
0.016695 0'2 0'2 0'3 -0'1 0'2 11000 91'2 0'0 91'2 ... ... -0.998261
0.022393 ... ... 0'3 0'0 0'3 11020 93'2 0'0 93'2 ... ... -0.998261
0.022075 ... ... 0'3 0'0 0'3 11040 95'2 0'0 95'2 ... ... -0.998261
0.021768 ... ... 0'3 0'0 0'3 11060 97'2 0'0 97'2 ... ... -0.998261
0.015753 ... ... 0'2 0'0 0'2 11080 99'2 0'0 99'2 ... ... -0.998261
0.015538 ... ... 0'2 0'0 0'2 11100 101'1 0'0 101'1 ... ... -0.998261
0.015329 ... ... 0'2 0'0 0'2 11120 103'1 0'0 103'1 ... ... -0.998261
0.015127 ... ... 0'2 0'0 0'2 11140 105'1 0'0 105'1 ... ... -0.998261
0.014931 ... ... 0'2 0'0 0'2 11160 107'1 0'0 107'1 ... ... -0.998261
0.014742 ... ... 0'2 0'0 0'2 11180 109'1 0'0 109'1 ... ... -0.998261
0.014558 ... ... 0'2 0'0 0'2 11200 111'1 0'0 111'1 ... ... -0.998261
0.014379 ... ... 0'2 0'0 0'2 11220 113'1 0'0 113'1 ... ... -0.998261
0.014206 ... ... 0'2 0'0 0'2 11240 115'1 0'0 115'1 ... ... -0.998261
0.007927 ... ... 0'1 0'0 0'1 11300 121'1 0'0 121'1 ... ... -0.998261
0.00749 ... ... 0'1 0'0 0'1 11400 131'0 0'0 131'0 ... ... -0.998261
0.007106 ... ... 0'1 0'0 0'1 11500 141'0 0'0 141'0 ... ... -0.998261
0.006768 ... ... 0'1 0'0 0'1 11600 151'0 0'0 151'0 ... ... -0.998261
0.006466 ... ... 0'1 0'0 0'1 11700 161'0 0'0 161'0 ... ... -0.998261
0.006194 ... ... 0'1 0'0 0'1 11800 171'0 0'0 171'0 ... ... -0.998261
0.005949 ... ... 0'1 0'0 0'1 11900 181'0 0'0 181'0 ... ... -0.998261
0.005728 ... ... 0'1 0'0 0'1 12000 191'0 0'0 191'0 ... ... -0.998261
0.005524 ... ... 0'1 0'0 0'1 12100 201'0 0'0 201'0 ... ... -0.998261
0.005338 ... ... 0'1 0'0 0'1 12200 211'0 0'0 211'0 ... ... -0.998261
0.005168 ... ... 0'1 0'0 0'1 12300 221'0 0'0 221'0 ... ... -0.998261
0.00501 ... ... 0'1 0'0 0'1 12400 231'0 0'0 231'0 ... ... -0.998261
0.004864 ... ... 0'1 0'0 0'1 12500 241'0 0'0 241'0 ... ... -0.998261
0.004728 ... ... 0'1 0'0 0'1 12600 251'0 0'0 251'0 ... ... -0.998261
0.004601 ... ... 0'1 0'0 0'1 12700 261'0 0'0 261'0 ... ... -0.998261
0.004484 ... ... 0'1 0'0 0'1 12800 271'0 0'0 271'0 ... ... -0.998261
0.004373 ... ... 0'1 0'0 0'1 12900 281'0 0'0 281'0 ... ... -0.998261
0.004269 ... ... 0'1 0'0 0'1 13000 291'0 0'0 291'0 ... ... -0.998261
0.004171 ... ... 0'1 0'0 0'1 13100 301'0 0'0 301'0 ... ... -0.998261
0.004079 ... ... 0'1 0'0 0'1 13200 311'0 0'0 311'0 ... ... -0.998261
0.003992 ... ... 0'1 0'0 0'1 13300 321'0 0'0 321'0 ... ... -0.998261
0.003909 ... ... 0'1 0'0 0'1 13400 331'0 0'0 331'0 ... ... -0.998261
0.003758 ... ... 0'1 0'0 0'1 13600 351'0 0'0 351'0 ... ... -0.998261
0.003621 ... ... 0'1 0'0 0'1 13800 371'0 0'0 371'0 ... ... -0.998261
0.003496 ... ... 0'1 0'0 0'1 14000 391'0 0'0 391'0 ... ... -0.998261
0.003382 ... ... 0'1 0'0 0'1 14200 411'0 0'0 411'0 ... ... -0.998261
0.003279 ... ... 0'1 0'0 0'1 14400 431'0 0'0 431'0 ... ... -0.998261
0.003183 ... ... 0'1 0'0 0'1 14600 451'0 0'0 451'0 ... ... -0.998261
0.003094 ... ... 0'1 0'0 0'1 14800 471'0 0'0 471'0 ... ... -0.998261
0.003012 ... ... 0'1 0'0 0'1 15000 491'0 0'0 491'0 ... ... -0.998261
0.002936 ... ... 0'1 0'0 0'1 15200 511'0 0'0 511'0 ... ... -0.998261
0.002865 ... ... 0'1 0'0 0'1 15400 531'0 0'0 531'0 ... ... -0.998261
0.002799 ... ... 0'1 0'0 0'1 15600 551'0 0'0 551'0 ... ... -0.998261
0.002737 ... ... 0'1 0'0 0'1 15800 571'0 0'0 571'0 ... ... -0.998261
0.002679 ... ... 0'1 0'0 0'1 16000 591'0 0'0 591'0 ... ... -0.998261
0.002624 ... ... 0'1 0'0 0'1 16200 611'0 0'0 611'0 ... ... -0.998261
0.002572 ... ... 0'1 0'0 0'1 16400 631'0 0'0 631'0 ... ... -0.998261
0.002523 ... ... 0'1 0'0 0'1 16600 651'0 0'0 651'0 ... ... -0.998261
0.002477 ... ... 0'1 0'0 0'1 16800 671'0 0'0 671'0 ... ... -0.998261
0.002434 ... ... 0'1 0'0 0'1 17000 691'0 0'0 691'0 ... ... -0.998261
0.002393 ... ... 0'1 0'0 0'1 17200 711'0 0'0 711'0 ... ... -0.998261
0.002353 ... ... 0'1 0'0 0'1 17400 731'0 0'0 731'0 ... ... -0.998261
0.002315 ... ... 0'1 0'0 0'1 17600 751'0 0'0 751'0 ... ... -0.998261
0.00228 ... ... 0'1 0'0 0'1 17800 771'0 0'0 771'0 ... ... -0.998261
0.002246 ... ... 0'1 0'0 0'1 18000 791'0 0'0 791'0 ... ... -0.998261
0.002213 ... ... 0'1 0'0 0'1 18200 811'0 0'0 811'0 ... ... -0.998261
0.002182 ... ... 0'1 0'0 0'1 18400 831'0 0'0 831'0 ... ... -0.998261
0.002152 ... ... 0'1 0'0 0'1 18600 851'0 0'0 851'0 ... ... -0.998261
0.002096 ... ... 0'1 0'0 0'1 19000 891'0 0'0 891'0 ... ... -0.998261
0.001974 ... ... 0'1 0'0 0'1 20000 991'0 0'0 991'0 ... ... -0.998261
0.001872 ... ... 0'1 0'0 0'1 21000 1091'0 0'0 1091'0 ... ... -0.998261
0.001786 ... ... 0'1 0'0 0'1 22000 1191'0 0'0 1191'0 ... ... -0.998261
0.001712 ... ... 0'1 0'0 0'1 23000 1291'0 0'0 1291'0 ... ... -0.998261

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.