DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1069'0
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
0.979954 582'3 582'3 561'0 28'0 589'0 4800 0'1 0'0 0'1 ... ... -0.001362
0.979594 ... ... 541'0 28'0 569'0 5000 0'1 0'0 0'1 ... ... -0.001431
0.97924 ... ... 521'0 28'0 549'0 5200 0'1 0'0 0'1 ... ... -0.001504
0.97889 ... ... 501'0 28'0 529'0 5400 0'1 0'0 0'1 ... ... -0.001581
0.978546 ... ... 481'0 28'0 509'0 5600 0'1 0'0 0'1 ... ... -0.001663
0.978206 ... ... 461'0 28'0 489'0 5800 0'1 0'0 0'1 ... ... -0.00175
0.97787 ... ... 441'0 28'0 469'0 6000 0'1 0'0 0'1 ... ... -0.001844
0.977538 ... ... 421'0 28'0 449'0 6200 0'1 0'0 0'1 ... ... -0.001944
0.97721 ... ... 401'0 28'0 429'0 6400 0'1 0'0 0'1 ... ... -0.002053
0.976887 ... ... 381'0 28'0 409'0 6600 0'1 0'0 0'1 ... ... -0.00217
0.976566 ... ... 361'0 28'0 389'0 6800 0'1 0'0 0'1 ... ... -0.002298
0.976249 ... ... 341'0 28'0 369'0 7000 0'1 0'0 0'1 ... ... -0.002437
0.975935 ... ... 321'0 28'0 349'0 7200 0'1 0'0 0'1 ... ... -0.00259
0.975624 ... ... 301'0 28'0 329'0 7400 0'1 0'0 0'1 ... ... -0.002759
0.975316 ... ... 281'0 28'0 309'0 7600 0'1 0'0 0'1 ... ... -0.002947
0.975011 ... ... 261'0 28'0 289'0 7800 0'1 0'0 0'1 ... ... -0.003156
0.97486 ... ... 251'0 28'0 279'0 7900 0'1 0'0 0'1 ... ... -0.003271
0.974709 ... ... 241'0 28'0 269'0 8000 0'1 0'0 0'1 ... ... -0.003393
0.974559 ... ... 231'0 28'0 259'0 8100 0'1 0'0 0'1 ... ... -0.003524
0.97441 ... ... 221'0 28'0 249'0 8200 0'1 -0'1 0'2 ... ... -0.003663
0.974261 ... ... 211'0 28'0 239'0 8300 0'2 0'0 0'2 ... ... -0.006665
0.974113 ... ... 201'0 28'0 229'0 8400 0'2 -0'1 0'3 ... ... -0.006941
0.973965 ... ... 191'0 28'0 219'0 8500 0'2 -0'1 0'3 ... ... -0.007239
0.973818 ... ... 181'1 27'7 209'0 8600 0'2 -0'1 0'3 ... ... -0.007561
0.973672 ... ... 171'1 27'7 199'0 8700 0'3 -0'1 0'4 ... ... -0.010865
0.97131 ... ... 161'1 28'0 189'1 8800 0'3 -0'1 0'4 ... ... -0.011382
0.971027 ... ... 151'2 27'7 179'1 8900 0'4 -0'1 0'5 0'5 0'4 -0.014893
0.970729 ... ... 141'3 27'6 169'1 9000 0'4 -0'2 0'6 0'5 0'5 -0.015658
0.967861 ... ... 131'4 27'6 159'2 9100 0'5 -0'2 0'7 ... ... -0.019513
0.964741 ... ... 121'5 27'6 149'3 9200 0'6 -0'2 1'0 1'1 0'6 -0.023583
0.961321 ... ... 111'7 27'5 139'4 9300 0'7 -0'3 1'2 0'7 0'7 -0.027937
0.954908 ... ... 102'2 27'4 129'6 9400 1'0 -0'4 1'4 1'1 1'1 -0.032648
0.950617 ... ... 92'5 27'2 119'7 9500 1'2 -0'6 2'0 2'0 1'2 -0.040688
0.940427 ... ... 83'2 27'0 110'2 9600 1'4 -1'0 2'4 1'6 1'6 -0.049289
0.929467 ... ... 74'0 26'5 100'5 9700 2'0 -1'2 3'2 2'3 2'2 -0.064021
0.914966 ... ... 65'1 26'0 91'1 9800 2'4 -1'7 4'3 4'2 2'4 -0.079522
0.894441 ... ... 56'5 25'2 81'7 9900 3'1 -2'5 5'6 4'2 3'3 -0.098646
0.868144 ... ... 48'4 24'3 72'7 10000 4'1 -3'5 7'6 5'3 4'3 -0.125941
0.834409 ... ... 41'1 23'1 64'2 10100 5'4 -4'6 10'2 9'0 5'5 -0.160519
0.793997 54'5 54'0 34'3 21'5 56'0 10200 7'1 -6'2 13'3 13'0 7'4 -0.200011
0.746202 44'0 44'0 28'3 19'7 48'2 10300 9'4 -7'7 17'3 15'1 10'0 -0.249784
0.690374 40'2 33'5 23'1 18'1 41'2 10400 12'3 -9'6 22'1 22'0 12'2 -0.304863
0.630041 33'1 29'1 18'6 16'1 34'7 10500 15'7 -11'6 27'5 17'6 16'2 -0.364865
0.566942 29'4 16'4 15'1 14'0 29'1 10600 20'2 -13'6 34'0 24'4 20'0 -0.428531
0.502857 24'5 19'2 12'1 12'1 24'2 10700 25'2 -15'6 41'0 28'5 25'2 -0.492456
0.440839 20'3 11'4 9'6 10'3 20'1 10800 31'1 -17'4 48'5 34'2 32'0 -0.554312
0.383295 16'7 13'1 7'7 8'7 16'6 10900 37'5 -19'1 56'6 ... ... -0.612166
0.330668 13'4 8'0 6'4 7'3 13'7 11000 44'6 -20'4 65'2 ... ... -0.664496
0.284934 11'2 9'7 5'3 6'2 11'5 11100 52'4 -21'5 74'1 ... ... -0.70976
0.244878 9'6 5'4 4'4 5'2 9'6 11200 60'4 -22'6 83'2 63'4 63'4 -0.750558
0.210838 6'7 4'4 3'6 4'4 8'2 11300 69'0 -23'4 92'4 ... ... -0.784044
0.179873 ... ... 3'2 3'5 6'7 11400 77'5 -24'2 101'7 ... ... -0.814332
0.155259 5'6 3'0 2'6 3'1 5'7 11500 86'4 -24'7 111'3 ... ... -0.839992
0.133656 4'1 4'1 2'4 2'4 5'0 11600 95'5 -25'3 121'0 ... ... -0.860872
0.116929 4'0 3'4 2'1 2'2 4'3 11700 105'0 -25'6 130'6 ... ... -0.876827
0.103143 3'1 3'1 1'7 2'0 3'7 11800 114'3 -26'1 140'4 ... ... -0.891845
0.090107 2'6 2'6 1'6 1'5 3'3 11900 123'7 -26'3 150'2 ... ... -0.904079
0.077607 3'0 2'1 1'4 1'3 2'7 12000 133'4 -26'4 160'0 ... ... -0.913566
0.069985 2'2 2'2 1'3 1'2 2'5 12100 143'2 -26'5 169'7 ... ... -0.920369
0.06503 ... ... 1'2 1'2 2'4 12200 153'0 -26'6 179'6 ... ... -0.926706
0.058245 1'4 1'1 1'1 1'1 2'2 12300 162'6 -26'7 189'5 ... ... -0.932653
0.051756 1'6 1'6 1'0 1'0 2'0 12400 172'4 -27'0 199'4 ... ... -0.938275
0.047772 1'2 1'2 0'7 1'0 1'7 12500 182'2 -27'1 209'3 ... ... -0.943626
0.041742 1'4 1'1 0'7 0'6 1'5 12600 192'1 -27'2 219'3 ... ... -0.946604
0.038169 1'3 1'3 0'6 0'6 1'4 12700 202'0 -27'2 229'2 ... ... -0.949396
0.034755 1'0 1'0 0'6 0'5 1'3 12800 211'7 -27'3 239'2 ... ... -0.952025
0.033757 1'1 0'5 0'5 0'6 1'3 12900 221'6 -27'3 249'1 ... ... -0.95451
0.030604 1'1 0'7 0'5 0'5 1'2 13000 231'5 -27'4 259'1 ... ... -0.956868
0.02755 ... ... 0'4 0'5 1'1 13100 241'4 -27'5 269'1 ... ... -0.959112
0.026848 ... ... 0'4 0'5 1'1 13200 251'4 -27'4 279'0 ... ... -0.959268
0.023969 ... ... 0'4 0'4 1'0 13300 261'3 -27'5 289'0 ... ... -0.961331
0.021144 0'7 0'7 0'3 0'4 0'7 13400 271'3 -27'5 299'0 ... ... -0.961393
0.020202 ... ... 0'3 0'4 0'7 13600 291'2 -27'6 319'0 ... ... -0.963292
0.017194 ... ... 0'3 0'3 0'6 13800 311'1 -27'7 339'0 ... ... -0.965004
0.014333 ... ... 0'2 0'3 0'5 14000 331'1 -27'7 359'0 ... ... -0.964846
0.011574 ... ... 0'2 0'2 0'4 14200 351'0 -28'0 379'0 ... ... -0.96631
0.011167 0'2 0'2 0'2 0'2 0'4 14400 371'0 -28'0 399'0 ... ... -0.966062
0.008575 ... ... 0'1 0'2 0'3 14600 391'0 -28'0 419'0 ... ... -0.965815
0.008303 0'3 0'3 0'1 0'2 0'3 14800 411'0 -28'0 439'0 ... ... -0.965569
0.008053 ... ... 0'1 0'2 0'3 15000 431'0 -28'0 459'0 ... ... -0.965325
0.005621 ... ... 0'1 0'1 0'2 15200 451'0 -28'0 479'0 ... ... -0.965081
0.005466 ... ... 0'1 0'1 0'2 15400 471'0 -28'0 499'0 ... ... -0.964839
0.005322 ... ... 0'1 0'1 0'2 15600 491'0 -28'0 519'0 ... ... -0.964597
0.005189 ... ... 0'1 0'1 0'2 15800 511'0 -28'0 539'0 ... ... -0.964356
0.005064 ... ... 0'1 0'1 0'2 16000 531'0 -28'0 559'0 ... ... -0.964117
0.002776 ... ... 0'1 0'0 0'1 16200 551'0 -28'0 579'0 ... ... -0.963878
0.002713 ... ... 0'1 0'0 0'1 16400 571'0 -28'0 599'0 ... ... -0.96364
0.002654 ... ... 0'1 0'0 0'1 16600 591'0 -28'0 619'0 ... ... -0.963403
0.002599 ... ... 0'1 0'0 0'1 16800 611'0 -28'0 639'0 ... ... -0.963167
0.002546 ... ... 0'1 0'0 0'1 17000 631'0 -28'0 659'0 ... ... -0.962931
0.002497 ... ... 0'1 0'0 0'1 17200 651'0 -28'0 679'0 ... ... -0.962697
0.00245 ... ... 0'1 0'0 0'1 17400 671'0 -28'0 699'0 ... ... -0.962463
0.002406 ... ... 0'1 0'0 0'1 17600 691'0 -28'0 719'0 ... ... -0.962231
0.002365 ... ... 0'1 0'0 0'1 17800 711'0 -28'0 739'0 ... ... -0.961999
0.002325 ... ... 0'1 0'0 0'1 18000 731'0 -28'0 759'0 ... ... -0.961768
0.002287 ... ... 0'1 0'0 0'1 18200 751'0 -28'0 779'0 ... ... -0.961537
0.002251 ... ... 0'1 0'0 0'1 18400 771'0 -28'0 799'0 ... ... -0.961308
0.002216 ... ... 0'1 0'0 0'1 18600 791'0 -28'0 819'0 ... ... -0.961079
0.002152 ... ... 0'1 0'0 0'1 19000 831'0 -28'0 859'0 ... ... -0.960624
0.002013 ... ... 0'1 0'0 0'1 20000 931'0 -28'0 959'0 ... ... -0.959498
0.001899 ... ... 0'1 0'0 0'1 21000 1031'0 -28'0 1059'0 ... ... -0.958389
0.001804 ... ... 0'1 0'0 0'1 22000 1131'0 -28'0 1159'0 ... ... -0.957295
0.001722 ... ... 0'1 0'0 0'1 23000 1231'0 -28'0 1259'0 ... ... -0.956217

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.