DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1029'6
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
0.986709 ... ... 549'6 0'0 549'6 4800 0'1 0'0 0'1 ... ... -0.00147
0.986469 ... ... 529'6 0'0 529'6 5000 0'1 0'0 0'1 ... ... -0.001548
0.986232 ... ... 509'6 0'0 509'6 5200 0'1 0'0 0'1 ... ... -0.00163
0.985999 ... ... 489'6 0'0 489'6 5400 0'1 0'0 0'1 ... ... -0.001718
0.985769 ... ... 469'6 0'0 469'6 5600 0'1 0'0 0'1 ... ... -0.001812
0.985542 ... ... 449'6 0'0 449'6 5800 0'1 0'0 0'1 ... ... -0.001913
0.985317 ... ... 429'6 0'0 429'6 6000 0'1 0'0 0'1 ... ... -0.002022
0.985096 ... ... 409'6 0'0 409'6 6200 0'1 0'0 0'1 ... ... -0.002139
0.984877 ... ... 389'6 0'0 389'6 6400 0'1 0'0 0'1 ... ... -0.002267
0.98466 ... ... 369'6 0'0 369'6 6600 0'1 0'0 0'1 ... ... -0.002406
0.984446 ... ... 349'6 0'0 349'6 6800 0'1 0'0 0'1 ... ... -0.002559
0.984235 ... ... 329'6 0'0 329'6 7000 0'1 0'0 0'1 ... ... -0.002728
0.984025 ... ... 309'6 0'0 309'6 7200 0'1 0'0 0'1 ... ... -0.002916
0.983817 ... ... 289'6 0'0 289'6 7400 0'1 0'0 0'1 ... ... -0.003125
0.983611 ... ... 269'6 0'0 269'6 7600 0'1 0'0 0'1 ... ... -0.003362
0.983407 ... ... 249'6 0'0 249'6 7800 0'1 0'0 0'1 ... ... -0.003631
0.983306 ... ... 239'6 0'0 239'6 7900 0'1 0'0 0'1 ... ... -0.00378
0.983205 ... ... 229'6 0'0 229'6 8000 0'1 0'0 0'1 ... ... -0.00394
0.983105 ... ... 219'6 0'0 219'6 8100 0'1 0'0 0'1 ... ... -0.004113
0.983005 ... ... 209'6 0'0 209'6 8200 0'1 0'0 0'1 ... ... -0.004301
0.982906 ... ... 199'6 0'0 199'6 8300 0'1 0'0 0'1 ... ... -0.004505
0.982807 ... ... 189'6 0'0 189'6 8400 0'1 0'0 0'1 ... ... -0.004727
0.982708 ... ... 179'6 0'0 179'6 8500 0'1 0'0 0'1 ... ... -0.004971
0.98261 ... ... 169'6 0'0 169'6 8600 0'1 0'0 0'1 ... ... -0.00524
0.982512 ... ... 159'6 0'0 159'6 8700 0'2 0'0 0'2 ... ... -0.009607
0.982415 ... ... 149'6 0'0 149'6 8800 0'2 0'0 0'2 ... ... -0.010169
0.982318 ... ... 139'7 -0'1 139'6 8900 0'2 0'0 0'2 0'2 0'2 -0.010803
0.978355 ... ... 129'7 0'0 129'7 9000 0'2 -0'1 0'3 ... ... -0.011517
0.977922 ... ... 120'0 -0'1 119'7 9100 0'3 0'0 0'3 0'4 0'3 -0.01682
0.973244 ... ... 110'0 0'0 110'0 9200 0'4 0'0 0'4 ... ... -0.022413
0.968056 ... ... 100'1 0'0 100'1 9300 0'4 -0'1 0'5 ... ... -0.024205
0.962194 ... ... 90'2 0'0 90'2 9400 0'5 -0'1 0'6 ... ... -0.030945
0.95544 ... ... 80'4 -0'1 80'3 9500 0'6 -0'1 0'7 1'0 0'6 -0.038562
0.943095 ... ... 70'6 -0'1 70'5 9600 1'0 -0'2 1'2 ... ... -0.051915
0.924604 ... ... 61'2 -0'2 61'0 9700 1'3 -0'2 1'5 1'7 1'3 -0.071409
0.901474 ... ... 53'7 -0'3 53'4 9780 1'7 -0'3 2'2 2'6 2'5 -0.095301
0.891672 ... ... 52'0 -0'2 51'6 9800 2'0 -0'3 2'3 3'2 2'1 -0.101575
0.885452 ... ... 50'2 -0'3 49'7 9820 2'2 -0'3 2'5 ... ... -0.111668
0.875545 ... ... 48'4 -0'3 48'1 9840 2'4 -0'3 2'7 3'4 2'6 -0.121731
0.865602 ... ... 46'6 -0'3 46'3 9860 2'5 -0'4 3'1 3'6 3'6 -0.12847
0.855577 ... ... 45'0 -0'3 44'5 9880 2'7 -0'4 3'3 3'3 3'3 -0.13876
0.845425 ... ... 43'3 -0'4 42'7 9900 3'2 -0'4 3'6 3'6 3'5 -0.152252
0.835105 ... ... 41'6 -0'5 41'1 9920 3'4 -0'4 4'0 ... ... -0.162686
0.821749 ... ... 40'0 -0'4 39'4 9940 3'7 -0'4 4'3 ... ... -0.176135
0.808387 ... ... 38'4 -0'5 37'7 9960 4'2 -0'4 4'6 ... ... -0.189577
0.794953 ... ... 36'7 -0'5 36'2 9980 4'5 -0'5 5'2 ... ... -0.203082
0.779045 34'2 34'2 35'3 -0'5 34'6 10000 5'0 -0'5 5'5 8'0 4'6 -0.216716
0.763232 ... ... 33'7 -0'5 33'2 10020 5'4 -0'5 6'1 8'4 6'2 -0.232734
0.747426 ... ... 32'3 -0'5 31'6 10040 6'0 -0'6 6'6 8'4 8'4 -0.248723
0.731545 ... ... 31'0 -0'6 30'2 10060 6'5 -0'5 7'2 9'2 7'3 -0.266608
0.71383 ... ... 29'5 -0'6 28'7 10080 7'1 -0'6 7'7 10'6 8'0 -0.282647
0.696184 28'2 22'0 28'2 -0'6 27'4 10100 7'6 -0'6 8'4 11'4 7'3 -0.300437
0.678513 ... ... 26'7 -0'6 26'1 10120 8'3 -0'6 9'1 ... ... -0.318234
0.660729 ... ... 25'5 -0'7 24'6 10140 9'1 -0'6 9'7 ... ... -0.337326
0.641697 ... ... 24'3 -0'7 23'4 10160 9'6 -0'7 10'5 14'3 11'3 -0.355263
0.622678 19'6 19'6 23'1 -0'7 22'2 10180 10'5 -0'7 11'4 ... ... -0.375242
0.602856 20'1 15'2 22'0 -0'7 21'1 10200 11'3 -0'7 12'2 16'4 11'1 -0.394264
0.58372 ... ... 20'7 -1'0 19'7 10220 12'2 -0'7 13'1 17'0 17'0 -0.414012
0.563505 ... ... 19'7 -1'0 18'7 10240 13'1 -1'0 14'1 18'6 18'6 -0.433717
0.543772 17'6 16'4 18'6 -1'0 17'6 10260 14'0 -1'0 15'0 18'7 16'1 -0.45348
0.52379 ... ... 17'6 -1'0 16'6 10280 15'0 -1'0 16'0 ... ... -0.473479
0.50385 16'2 14'2 16'6 -1'0 15'6 10300 16'0 -1'0 17'0 22'1 15'6 -0.493421
0.483853 11'6 11'6 15'7 -1'1 14'6 10320 17'0 -1'1 18'1 16'3 16'3 -0.513407
0.464091 ... ... 15'0 -1'1 13'7 10340 18'1 -1'1 19'2 23'4 18'4 -0.533144
0.444386 9'7 9'7 14'1 -1'1 13'0 10360 19'2 -1'1 20'3 20'3 20'3 -0.552811
0.425343 10'4 7'5 13'3 -1'1 12'2 10380 20'3 -1'1 21'4 21'7 21'3 -0.572505
0.405616 12'1 7'2 12'4 -1'1 11'3 10400 21'5 -1'1 22'6 27'5 21'4 -0.591463
0.387676 11'1 8'0 11'6 -1'0 10'6 10420 22'7 -1'1 24'0 ... ... -0.610331
0.368872 9'7 8'2 11'1 -1'1 10'0 10440 24'2 -1'1 25'3 ... ... -0.628042
0.351268 9'3 8'0 10'3 -1'0 9'3 10460 25'5 -1'0 26'5 ... ... -0.645545
0.33378 ... ... 9'6 -1'0 8'6 10480 27'0 -1'0 28'0 ... ... -0.662921
0.316324 8'5 5'0 9'1 -1'0 8'1 10500 28'3 -1'0 29'3 29'5 29'5 -0.680248
0.300553 6'5 4'7 8'5 -1'0 7'5 10520 29'7 -0'7 30'6 ... ... -0.695888
0.284945 ... ... 8'0 -0'7 7'1 10540 31'3 -0'7 32'2 36'0 36'0 -0.711352
0.269435 ... ... 7'4 -0'7 6'5 10560 32'7 -0'7 33'6 ... ... -0.726704
0.253954 5'1 5'1 7'0 -0'7 6'1 10580 34'3 -0'7 35'2 ... ... -0.742009
0.240701 6'0 3'5 6'5 -0'7 5'6 10600 36'0 -0'6 36'6 ... ... -0.755097
0.227615 ... ... 6'1 -0'6 5'3 10620 37'4 -0'7 38'3 ... ... -0.770358
0.214646 5'2 3'5 5'6 -0'6 5'0 10640 39'1 -0'6 39'7 ... ... -0.783255
0.201743 ... ... 5'3 -0'6 4'5 10660 40'6 -0'6 41'4 ... ... -0.796076
0.188853 3'0 3'0 5'0 -0'6 4'2 10680 42'4 -0'5 43'1 ... ... -0.806136
0.178801 2'5 2'5 4'5 -0'5 4'0 10700 44'1 -0'6 44'7 45'0 45'0 -0.818817
0.168908 2'5 2'5 4'3 -0'5 3'6 10720 45'7 -0'5 46'4 ... ... -0.828594
0.156057 2'6 2'3 4'1 -0'6 3'3 10740 47'5 -0'5 48'2 ... ... -0.838236
0.146272 2'4 2'4 3'6 -0'5 3'1 10760 49'3 -0'4 49'7 ... ... -0.847779
0.139844 ... ... 3'4 -0'4 3'0 10780 51'1 -0'4 51'5 ... ... -0.857254
0.130248 3'2 1'4 3'2 -0'4 2'6 10800 52'7 -0'4 53'3 ... ... -0.866696
0.120638 1'6 1'6 3'1 -0'5 2'4 10820 54'5 -0'5 55'2 ... ... -0.876138
0.114616 ... ... 2'7 -0'4 2'3 10840 56'4 -0'4 57'0 ... ... -0.881997
0.105019 ... ... 2'6 -0'5 2'1 10860 58'2 -0'4 58'6 ... ... -0.8914
0.099172 ... ... 2'4 -0'4 2'0 10880 60'1 -0'4 60'5 ... ... -0.897067
0.093417 2'0 1'4 2'3 -0'4 1'7 10900 62'0 -0'4 62'4 ... ... -0.902636
0.087737 ... ... 2'2 -0'4 1'6 10920 63'7 -0'4 64'3 ... ... -0.908119
0.082118 ... ... 2'1 -0'4 1'5 10940 65'6 -0'3 66'1 ... ... -0.913535
0.076543 ... ... 2'0 -0'4 1'4 10960 67'5 -0'3 68'0 ... ... -0.918895
0.070996 ... ... 1'7 -0'4 1'3 10980 69'4 -0'3 69'7 ... ... -0.924214
0.069738 1'4 0'7 1'6 -0'3 1'3 11000 71'4 -0'3 71'7 ... ... -0.925323
0.064317 ... ... 1'5 -0'3 1'2 11020 73'3 -0'3 73'6 ... ... -0.930499
0.058883 ... ... 1'4 -0'3 1'1 11040 75'2 -0'3 75'5 ... ... -0.935672
0.057896 ... ... 1'4 -0'3 1'1 11060 77'2 -0'2 77'4 ... ... -0.936511
0.052529 ... ... 1'3 -0'3 1'0 11080 79'1 -0'3 79'4 ... ... -0.941592
0.05168 1'1 0'7 1'2 -0'2 1'0 11100 81'1 -0'2 81'3 ... ... -0.942296
0.046345 0'7 0'7 1'2 -0'3 0'7 11120 83'0 -0'2 83'2 ... ... -0.947314
0.045621 ... ... 1'1 -0'2 0'7 11140 85'0 -0'2 85'2 ... ... -0.947894
0.044925 ... ... 1'1 -0'2 0'7 11160 86'7 -0'2 87'1 ... ... -0.952879
0.03967 ... ... 1'0 -0'2 0'6 11180 88'7 -0'2 89'1 ... ... -0.953347
0.039083 0'7 0'5 1'0 -0'2 0'6 11200 90'7 -0'2 91'1 ... ... -0.953796
0.038517 ... ... 1'0 -0'2 0'6 11220 92'6 -0'2 93'0 ... ... -0.958693
0.033285 ... ... 0'7 -0'2 0'5 11240 94'6 -0'2 95'0 ... ... -0.959042
0.031925 ... ... 0'6 -0'1 0'5 11300 100'5 -0'2 100'7 ... ... -0.964476
0.025376 0'5 0'3 0'5 -0'1 0'4 11400 110'5 -0'1 110'6 ... ... -0.965571
0.019233 0'4 0'4 0'4 -0'1 0'3 11500 120'4 -0'1 120'5 ... ... -0.970631
0.018188 0'4 0'3 0'4 -0'1 0'3 11600 130'4 0'0 130'4 ... ... -0.971157
0.017272 ... ... 0'3 0'0 0'3 11700 140'3 -0'1 140'4 ... ... -0.975514
0.012005 ... ... 0'3 -0'1 0'2 11800 150'3 0'0 150'3 ... ... -0.975675
0.011468 ... ... 0'3 -0'1 0'2 11900 160'3 0'0 160'3 ... ... -0.975806
0.010987 0'2 0'2 0'2 0'0 0'2 12000 170'3 0'0 170'3 ... ... -0.975912
0.010551 ... ... 0'2 0'0 0'2 12100 180'2 -0'1 180'3 ... ... -0.979379
0.010158 ... ... 0'2 0'0 0'2 12200 190'2 0'0 190'2 ... ... -0.979291
0.005605 ... ... 0'2 -0'1 0'1 12300 200'2 0'0 200'2 ... ... -0.979204
0.00541 ... ... 0'2 -0'1 0'1 12400 210'2 0'0 210'2 ... ... -0.979117
0.005233 ... ... 0'1 0'0 0'1 12500 220'2 0'0 220'2 ... ... -0.97903
0.00507 0'1 0'1 0'1 0'0 0'1 12600 230'2 0'0 230'2 ... ... -0.978944
0.004918 ... ... 0'1 0'0 0'1 12700 240'2 0'0 240'2 ... ... -0.978857
0.004777 ... ... 0'1 0'0 0'1 12800 250'2 0'0 250'2 ... ... -0.978771
0.004646 ... ... 0'1 0'0 0'1 12900 260'2 0'0 260'2 ... ... -0.978685
0.004525 ... ... 0'1 0'0 0'1 13000 270'2 0'0 270'2 ... ... -0.9786
0.00441 ... ... 0'1 0'0 0'1 13100 280'2 0'0 280'2 ... ... -0.978514
0.004303 ... ... 0'1 0'0 0'1 13200 290'2 0'0 290'2 ... ... -0.978429
0.004202 ... ... 0'1 0'0 0'1 13300 300'2 0'0 300'2 ... ... -0.978344
0.004108 ... ... 0'1 0'0 0'1 13400 310'2 0'0 310'2 ... ... -0.978259
0.003934 ... ... 0'1 0'0 0'1 13600 330'2 0'0 330'2 ... ... -0.97809
0.003778 ... ... 0'1 0'0 0'1 13800 350'2 0'0 350'2 ... ... -0.977922
0.003638 ... ... 0'1 0'0 0'1 14000 370'2 0'0 370'2 ... ... -0.977755
0.00351 ... ... 0'1 0'0 0'1 14200 390'2 0'0 390'2 ... ... -0.977588
0.003394 ... ... 0'1 0'0 0'1 14400 410'2 0'0 410'2 ... ... -0.977422
0.003288 ... ... 0'1 0'0 0'1 14600 430'2 0'0 430'2 ... ... -0.977257
0.003191 ... ... 0'1 0'0 0'1 14800 450'2 0'0 450'2 ... ... -0.977093
0.0031 ... ... 0'1 0'0 0'1 15000 470'2 0'0 470'2 ... ... -0.976929
0.003017 ... ... 0'1 0'0 0'1 15200 490'2 0'0 490'2 ... ... -0.976766
0.00294 ... ... 0'1 0'0 0'1 15400 510'2 0'0 510'2 ... ... -0.976604
0.002867 ... ... 0'1 0'0 0'1 15600 530'2 0'0 530'2 ... ... -0.976442
0.0028 ... ... 0'1 0'0 0'1 15800 550'2 0'0 550'2 ... ... -0.976281
0.002737 ... ... 0'1 0'0 0'1 16000 570'2 0'0 570'2 ... ... -0.97612
0.002678 ... ... 0'1 0'0 0'1 16200 590'2 0'0 590'2 ... ... -0.97596
0.002623 ... ... 0'1 0'0 0'1 16400 610'2 0'0 610'2 ... ... -0.975801
0.00257 ... ... 0'1 0'0 0'1 16600 630'2 0'0 630'2 ... ... -0.975642
0.00252 ... ... 0'1 0'0 0'1 16800 650'2 0'0 650'2 ... ... -0.975484
0.002474 ... ... 0'1 0'0 0'1 17000 670'2 0'0 670'2 ... ... -0.975327
0.00243 ... ... 0'1 0'0 0'1 17200 690'2 0'0 690'2 ... ... -0.97517
0.002388 ... ... 0'1 0'0 0'1 17400 710'2 0'0 710'2 ... ... -0.975013
0.002348 ... ... 0'1 0'0 0'1 17600 730'2 0'0 730'2 ... ... -0.974858
0.00231 ... ... 0'1 0'0 0'1 17800 750'2 0'0 750'2 ... ... -0.974703
0.002274 ... ... 0'1 0'0 0'1 18000 770'2 0'0 770'2 ... ... -0.974548
0.002239 ... ... 0'1 0'0 0'1 18200 790'2 0'0 790'2 ... ... -0.974394
0.002206 ... ... 0'1 0'0 0'1 18400 810'2 0'0 810'2 ... ... -0.97424
0.002175 ... ... 0'1 0'0 0'1 18600 830'2 0'0 830'2 ... ... -0.974087
0.002116 ... ... 0'1 0'0 0'1 19000 870'2 0'0 870'2 ... ... -0.973782
0.001988 ... ... 0'1 0'0 0'1 20000 970'2 0'0 970'2 ... ... -0.973028
0.001881 ... ... 0'1 0'0 0'1 21000 1070'2 0'0 1070'2 ... ... -0.972285
0.001792 ... ... 0'1 0'0 0'1 22000 1170'2 0'0 1170'2 ... ... -0.971553
0.001715 ... ... 0'1 0'0 0'1 23000 1270'2 0'0 1270'2 ... ... -0.970831

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.