DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1004'2
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
0.991681 ... ... 532'4 -8'2 524'2 4800 0'1 0'0 0'1 ... ... -0.001549
0.991529 ... ... 512'4 -8'2 504'2 5000 0'1 0'0 0'1 ... ... -0.001634
0.991381 ... ... 492'4 -8'2 484'2 5200 0'1 0'0 0'1 ... ... -0.001723
0.991234 ... ... 472'4 -8'2 464'2 5400 0'1 0'0 0'1 ... ... -0.00182
0.991089 ... ... 452'4 -8'2 444'2 5600 0'1 0'0 0'1 ... ... -0.001923
0.990946 ... ... 432'4 -8'2 424'2 5800 0'1 0'0 0'1 ... ... -0.002034
0.990806 ... ... 412'4 -8'2 404'2 6000 0'1 0'0 0'1 ... ... -0.002155
0.990666 ... ... 392'4 -8'2 384'2 6200 0'1 0'0 0'1 ... ... -0.002286
0.990528 ... ... 372'4 -8'2 364'2 6400 0'1 0'0 0'1 ... ... -0.002429
0.990392 ... ... 352'4 -8'2 344'2 6600 0'1 0'0 0'1 ... ... -0.002587
0.990257 ... ... 332'4 -8'2 324'2 6800 0'1 0'0 0'1 ... ... -0.002761
0.990124 ... ... 312'4 -8'2 304'2 7000 0'1 0'0 0'1 ... ... -0.002955
0.989992 ... ... 292'4 -8'2 284'2 7200 0'1 0'0 0'1 ... ... -0.003171
0.989862 ... ... 272'4 -8'2 264'2 7400 0'1 0'0 0'1 ... ... -0.003417
0.989732 ... ... 252'4 -8'2 244'2 7600 0'1 0'0 0'1 ... ... -0.003696
0.989604 ... ... 232'4 -8'2 224'2 7800 0'1 0'0 0'1 ... ... -0.004019
0.98954 ... ... 222'4 -8'2 214'2 7900 0'1 0'0 0'1 ... ... -0.0042
0.989477 ... ... 212'4 -8'2 204'2 8000 0'1 0'0 0'1 ... ... -0.004397
0.989413 ... ... 202'4 -8'2 194'2 8100 0'1 0'0 0'1 ... ... -0.004611
0.98935 ... ... 192'4 -8'2 184'2 8200 0'1 0'0 0'1 ... ... -0.004845
0.989288 ... ... 182'4 -8'2 174'2 8300 0'1 0'0 0'1 ... ... -0.005102
0.989225 ... ... 172'4 -8'2 164'2 8400 0'1 0'0 0'1 ... ... -0.005388
0.989163 ... ... 162'4 -8'2 154'2 8500 0'1 0'0 0'1 ... ... -0.005704
0.989101 ... ... 152'4 -8'2 144'2 8600 0'1 0'0 0'1 ... ... -0.006059
0.98904 ... ... 142'4 -8'2 134'2 8700 0'1 0'0 0'1 ... ... -0.00646
0.988978 ... ... 132'4 -8'2 124'2 8800 0'1 0'0 0'1 ... ... -0.006916
0.988918 ... ... 122'4 -8'2 114'2 8900 0'1 0'0 0'1 ... ... -0.007441
0.983321 ... ... 112'5 -8'2 104'3 9000 0'1 0'0 0'1 ... ... -0.008054
0.982679 ... ... 102'5 -8'2 94'3 9100 0'2 0'0 0'2 0'2 0'2 -0.015046
0.98191 ... ... 92'5 -8'2 84'3 9200 0'2 0'0 0'2 0'2 0'2 -0.016493
0.974427 ... ... 82'6 -8'2 74'4 9300 0'2 -0'1 0'3 0'2 0'2 -0.018264
0.965849 ... ... 72'7 -8'2 64'5 9400 0'4 0'0 0'4 0'4 0'3 -0.034034
0.949388 57'4 57'4 63'0 -8'1 54'7 9500 0'5 0'0 0'5 0'6 0'5 -0.045132
0.931819 ... ... 55'2 -8'1 47'1 9580 1'0 0'1 0'7 ... ... -0.069193
0.924187 ... ... 53'3 -8'1 45'2 9600 1'0 0'0 1'0 1'1 1'1 -0.071294
0.916433 ... ... 51'4 -8'1 43'3 9620 1'1 0'1 1'0 ... ... -0.079269
0.908508 ... ... 49'5 -8'1 41'4 9640 1'2 0'1 1'1 ... ... -0.087396
0.900368 ... ... 47'5 -8'0 39'5 9660 1'3 0'1 1'2 1'3 1'3 -0.095723
0.891963 ... ... 45'6 -8'0 37'6 9680 1'5 0'2 1'3 ... ... -0.109346
0.878384 ... ... 44'0 -8'0 36'0 9700 1'6 0'2 1'4 2'0 1'4 -0.118133
0.864787 ... ... 42'1 -7'7 34'2 9720 2'0 0'3 1'5 ... ... -0.13195
0.851047 ... ... 40'3 -7'7 32'4 9740 2'2 0'3 1'7 ... ... -0.145881
0.837056 ... ... 38'4 -7'6 30'6 9760 2'4 0'3 2'1 2'2 2'2 -0.160045
0.818896 ... ... 36'6 -7'5 29'1 9780 2'7 0'4 2'3 ... ... -0.178406
0.804258 ... ... 35'1 -7'6 27'3 9800 3'2 0'5 2'5 3'4 2'2 -0.196748
0.785654 ... ... 33'3 -7'5 25'6 9820 3'5 0'6 2'7 ... ... -0.215252
0.76369 ... ... 31'5 -7'3 24'2 9840 4'0 0'6 3'2 4'1 4'1 -0.234071
0.741781 ... ... 30'0 -7'2 22'6 9860 4'4 1'0 3'4 4'1 4'0 -0.256119
0.719702 ... ... 28'3 -7'1 21'2 9880 5'0 1'1 3'7 ... ... -0.278317
0.697256 24'1 21'2 26'7 -7'1 19'6 9900 5'4 1'1 4'3 5'4 4'5 -0.300867
0.672355 ... ... 25'2 -6'7 18'3 9920 6'1 1'2 4'7 4'7 4'7 -0.325865
0.645655 ... ... 23'6 -6'5 17'1 9940 6'7 1'4 5'3 ... ... -0.352651
0.619061 ... ... 22'3 -6'4 15'7 9960 7'5 1'6 5'7 7'6 5'7 -0.379312
0.592302 ... ... 21'0 -6'3 14'5 9980 8'3 1'7 6'4 7'1 6'5 -0.406124
0.564503 16'0 12'0 19'5 -6'1 13'4 10000 9'2 2'1 7'1 10'7 6'3 -0.433961
0.536614 10'6 10'6 18'2 -5'7 12'3 10020 10'1 2'3 7'6 11'7 8'3 -0.461873
0.508375 14'5 10'0 17'0 -5'5 11'3 10040 11'1 2'5 8'4 8'7 8'5 -0.49012
0.480107 13'6 8'5 15'7 -5'4 10'3 10060 12'1 2'6 9'3 13'3 13'0 -0.51838
0.452179 11'4 11'2 14'5 -5'1 9'4 10080 13'2 3'1 10'1 11'6 11'6 -0.546286
0.42524 12'0 7'0 13'5 -4'7 8'6 10100 14'4 3'3 11'1 14'0 10'4 -0.573189
0.398679 11'0 10'7 12'4 -4'4 8'0 10120 15'6 3'6 12'0 16'4 16'4 -0.599701
0.372238 10'1 10'1 11'4 -4'2 7'2 10140 17'0 4'0 13'0 ... ... -0.626076
0.347503 9'2 5'2 10'5 -4'0 6'5 10160 18'3 4'2 14'1 ... ... -0.650735
0.322994 8'5 7'2 9'6 -3'6 6'0 10180 19'6 4'4 15'2 ... ... -0.675152
0.298486 9'5 4'4 9'0 -3'5 5'3 10200 21'1 4'6 16'3 21'3 17'4 -0.699553
0.276453 7'7 5'2 8'2 -3'3 4'7 10220 22'5 5'0 17'5 ... ... -0.721471
0.25457 6'4 5'4 7'4 -3'1 4'3 10240 24'1 5'1 19'0 ... ... -0.743222
0.235869 7'6 3'6 6'7 -2'7 4'0 10260 25'5 5'2 20'3 ... ... -0.764999
0.214027 6'0 4'1 6'2 -2'6 3'4 10280 27'2 5'4 21'6 ... ... -0.783465
0.195568 4'5 3'0 5'6 -2'5 3'1 10300 28'7 5'5 23'2 27'3 27'3 -0.801755
0.18114 ... ... 5'2 -2'3 2'7 10320 30'5 6'0 24'5 ... ... -0.816035
0.162843 ... ... 4'6 -2'2 2'4 10340 32'2 6'0 26'2 ... ... -0.834123
0.148819 ... ... 4'3 -2'1 2'2 10360 34'0 6'2 27'6 31'1 31'1 -0.847961
0.139605 ... ... 4'0 -1'7 2'1 10380 35'6 6'3 29'3 ... ... -0.86164
0.126022 3'4 1'5 3'5 -1'6 1'7 10400 37'4 6'4 31'0 38'6 34'1 -0.875265
0.112389 ... ... 3'2 -1'5 1'5 10420 39'3 6'5 32'6 ... ... -0.883784
0.103969 ... ... 3'0 -1'4 1'4 10440 41'1 6'6 34'3 ... ... -0.897304
0.090242 2'0 2'0 2'6 -1'4 1'2 10460 43'0 6'7 36'1 ... ... -0.905444
0.082055 1'5 1'5 2'4 -1'3 1'1 10480 44'7 7'0 37'7 ... ... -0.913411
0.073975 2'4 0'7 2'2 -1'2 1'0 10500 46'6 7'1 39'5 46'7 46'7 -0.921251
0.072023 0'7 0'7 2'0 -1'0 1'0 10520 48'5 7'1 41'4 ... ... -0.929009
0.064247 ... ... 1'7 -1'0 0'7 10540 50'5 7'3 43'2 ... ... -0.930641
0.056454 0'5 0'5 1'5 -0'7 0'6 10560 52'4 7'3 45'1 ... ... -0.93813
0.05508 ... ... 1'4 -0'6 0'6 10580 54'3 7'3 47'0 ... ... -0.945655
0.047413 1'4 1'0 1'3 -0'6 0'5 10600 56'3 7'4 48'7 ... ... -0.946754
0.046315 0'5 0'5 1'2 -0'5 0'5 10620 58'2 7'4 50'6 ... ... -0.954175
0.045277 ... ... 1'1 -0'4 0'5 10640 60'2 7'5 52'5 55'3 55'3 -0.955018
0.037807 ... ... 1'1 -0'5 0'4 10660 62'2 7'6 54'4 ... ... -0.955813
0.036996 ... ... 1'0 -0'4 0'4 10680 64'1 7'6 56'3 ... ... -0.963056
0.029391 0'6 0'4 0'7 -0'4 0'3 10700 66'1 7'6 58'3 62'0 62'0 -0.963638
0.028783 ... ... 0'7 -0'4 0'3 10720 68'1 7'7 60'2 ... ... -0.964189
0.028205 0'3 0'3 0'6 -0'3 0'3 10740 70'0 7'6 62'2 ... ... -0.971408
0.027654 ... ... 0'6 -0'3 0'3 10760 72'0 7'7 64'1 ... ... -0.971773
0.027128 ... ... 0'5 -0'2 0'3 10780 74'0 7'7 66'1 ... ... -0.972119
0.019643 ... ... 0'5 -0'3 0'2 10800 76'0 8'0 68'0 ... ... -0.972449
0.019279 0'3 0'3 0'5 -0'3 0'2 10820 78'0 8'0 70'0 ... ... -0.972763
0.018931 0'2 0'2 0'4 -0'2 0'2 10840 80'0 8'0 72'0 ... ... -0.973063
0.018597 0'2 0'2 0'4 -0'2 0'2 10860 81'7 8'0 73'7 ... ... -0.980007
0.018277 ... ... 0'4 -0'2 0'2 10880 83'7 8'0 75'7 ... ... -0.980158
0.017969 ... ... 0'4 -0'2 0'2 10900 85'7 8'0 77'7 ... ... -0.980301
0.017675 0'2 0'2 0'3 -0'1 0'2 10920 87'7 8'0 79'7 ... ... -0.980437
0.017392 0'2 0'2 0'3 -0'1 0'2 10940 89'7 8'0 81'7 ... ... -0.980568
0.017119 0'2 0'2 0'3 -0'1 0'2 10960 91'7 8'1 83'6 ... ... -0.980692
0.016856 ... ... 0'3 -0'1 0'2 10980 93'7 8'1 85'6 ... ... -0.980811
0.016602 0'2 0'2 0'3 -0'1 0'2 11000 95'7 8'1 87'6 ... ... -0.980925
0.016358 ... ... 0'3 -0'1 0'2 11020 97'7 8'1 89'6 ... ... -0.981034
0.016121 ... ... 0'3 -0'1 0'2 11040 99'7 8'1 91'6 ... ... -0.981139
0.009233 ... ... 0'2 -0'1 0'1 11060 101'7 8'1 93'6 ... ... -0.98124
0.009101 0'1 0'1 0'2 -0'1 0'1 11080 103'6 8'0 95'6 ... ... -0.987638
0.008973 ... ... 0'2 -0'1 0'1 11100 105'6 8'1 97'5 ... ... -0.987626
0.008849 ... ... 0'2 -0'1 0'1 11120 107'6 8'1 99'5 ... ... -0.987615
0.008729 ... ... 0'2 -0'1 0'1 11140 109'6 8'1 101'5 ... ... -0.987604
0.008613 ... ... 0'2 -0'1 0'1 11160 111'6 8'1 103'5 ... ... -0.987592
0.0085 ... ... 0'2 -0'1 0'1 11180 113'6 8'1 105'5 ... ... -0.987581
0.008391 ... ... 0'2 -0'1 0'1 11200 115'6 8'1 107'5 ... ... -0.987569
0.008286 0'1 0'1 0'2 -0'1 0'1 11220 117'6 8'1 109'5 ... ... -0.987558
0.008183 ... ... 0'2 -0'1 0'1 11240 119'6 8'1 111'5 ... ... -0.987547
0.007893 ... ... 0'1 0'0 0'1 11300 125'6 8'1 117'5 ... ... -0.987513
0.00746 0'1 0'1 0'1 0'0 0'1 11400 135'6 8'2 127'4 ... ... -0.987456
0.00708 ... ... 0'1 0'0 0'1 11500 145'6 8'2 137'4 ... ... -0.9874
0.006744 ... ... 0'1 0'0 0'1 11600 155'6 8'2 147'4 ... ... -0.987344
0.006445 ... ... 0'1 0'0 0'1 11700 165'6 8'2 157'4 ... ... -0.987288
0.006175 ... ... 0'1 0'0 0'1 11800 175'6 8'2 167'4 ... ... -0.987232
0.005933 ... ... 0'1 0'0 0'1 11900 185'6 8'2 177'4 ... ... -0.987177
0.005713 ... ... 0'1 0'0 0'1 12000 195'6 8'2 187'4 ... ... -0.987122
0.00551 ... ... 0'1 0'0 0'1 12100 205'6 8'2 197'4 ... ... -0.987067
0.005325 ... ... 0'1 0'0 0'1 12200 215'6 8'2 207'4 ... ... -0.987012
0.005156 ... ... 0'1 0'0 0'1 12300 225'6 8'2 217'4 ... ... -0.986957
0.005 ... ... 0'1 0'0 0'1 12400 235'6 8'2 227'4 ... ... -0.986902
0.004854 ... ... 0'1 0'0 0'1 12500 245'6 8'2 237'4 ... ... -0.986848
0.004718 ... ... 0'1 0'0 0'1 12600 255'6 8'2 247'4 ... ... -0.986793
0.004593 ... ... 0'1 0'0 0'1 12700 265'6 8'2 257'4 ... ... -0.986739
0.004476 ... ... 0'1 0'0 0'1 12800 275'6 8'2 267'4 ... ... -0.986685
0.004365 ... ... 0'1 0'0 0'1 12900 285'6 8'2 277'4 ... ... -0.986631
0.004262 ... ... 0'1 0'0 0'1 13000 295'6 8'2 287'4 ... ... -0.986577
0.004164 ... ... 0'1 0'0 0'1 13100 305'6 8'2 297'4 ... ... -0.986524
0.004073 ... ... 0'1 0'0 0'1 13200 315'6 8'2 307'4 ... ... -0.98647
0.003986 ... ... 0'1 0'0 0'1 13300 325'6 8'2 317'4 ... ... -0.986416
0.003904 ... ... 0'1 0'0 0'1 13400 335'6 8'2 327'4 ... ... -0.986363
0.003753 ... ... 0'1 0'0 0'1 13600 355'6 8'2 347'4 ... ... -0.986257
0.003617 ... ... 0'1 0'0 0'1 13800 375'6 8'2 367'4 ... ... -0.986151
0.003492 ... ... 0'1 0'0 0'1 14000 395'6 8'2 387'4 ... ... -0.986045
0.003379 ... ... 0'1 0'0 0'1 14200 415'6 8'2 407'4 ... ... -0.98594
0.003275 ... ... 0'1 0'0 0'1 14400 435'6 8'2 427'4 ... ... -0.985835
0.00318 ... ... 0'1 0'0 0'1 14600 455'6 8'2 447'4 ... ... -0.985731
0.003091 ... ... 0'1 0'0 0'1 14800 475'6 8'2 467'4 ... ... -0.985628
0.00301 ... ... 0'1 0'0 0'1 15000 495'6 8'2 487'4 ... ... -0.985524
0.002934 ... ... 0'1 0'0 0'1 15200 515'6 8'2 507'4 ... ... -0.985422
0.002863 ... ... 0'1 0'0 0'1 15400 535'6 8'2 527'4 ... ... -0.98532
0.002797 ... ... 0'1 0'0 0'1 15600 555'6 8'2 547'4 ... ... -0.985218
0.002735 ... ... 0'1 0'0 0'1 15800 575'6 8'2 567'4 ... ... -0.985116
0.002677 ... ... 0'1 0'0 0'1 16000 595'6 8'2 587'4 ... ... -0.985015
0.002623 ... ... 0'1 0'0 0'1 16200 615'6 8'2 607'4 ... ... -0.984915
0.002571 ... ... 0'1 0'0 0'1 16400 635'6 8'2 627'4 ... ... -0.984814
0.002522 ... ... 0'1 0'0 0'1 16600 655'6 8'2 647'4 ... ... -0.984715
0.002476 ... ... 0'1 0'0 0'1 16800 675'6 8'2 667'4 ... ... -0.984615
0.002433 ... ... 0'1 0'0 0'1 17000 695'6 8'2 687'4 ... ... -0.984516
0.002392 ... ... 0'1 0'0 0'1 17200 715'6 8'2 707'4 ... ... -0.984417
0.002352 ... ... 0'1 0'0 0'1 17400 735'6 8'2 727'4 ... ... -0.984318
0.002315 ... ... 0'1 0'0 0'1 17600 755'6 8'2 747'4 ... ... -0.98422
0.002279 ... ... 0'1 0'0 0'1 17800 775'6 8'2 767'4 ... ... -0.984122
0.002245 ... ... 0'1 0'0 0'1 18000 795'6 8'2 787'4 ... ... -0.984025
0.002212 ... ... 0'1 0'0 0'1 18200 815'6 8'2 807'4 ... ... -0.983928
0.002181 ... ... 0'1 0'0 0'1 18400 835'6 8'2 827'4 ... ... -0.983831
0.002151 ... ... 0'1 0'0 0'1 18600 855'6 8'2 847'4 ... ... -0.983734
0.002095 ... ... 0'1 0'0 0'1 19000 895'6 8'2 887'4 ... ... -0.983542
0.001974 ... ... 0'1 0'0 0'1 20000 995'6 8'2 987'4 ... ... -0.983067
0.001872 ... ... 0'1 0'0 0'1 21000 1095'6 8'2 1087'4 ... ... -0.982599
0.001786 ... ... 0'1 0'0 0'1 22000 1195'6 8'2 1187'4 ... ... -0.982138
0.001712 ... ... 0'1 0'0 0'1 23000 1295'6 8'2 1287'4 ... ... -0.981683

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.