DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'0
Expiration Date: 09/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.992173 ... ... 110'0 9'0 119'0 4150 0'1 0'0 0'1 ... ... -0.006695
0.992128 ... ... 105'0 9'0 114'0 4200 0'1 0'0 0'1 ... ... -0.006974
0.986789 ... ... 100'0 9'1 109'1 4250 0'1 0'0 0'1 ... ... -0.007274
0.986475 ... ... 95'1 9'0 104'1 4300 0'1 0'0 0'1 ... ... -0.007599
0.986135 ... ... 90'1 9'0 99'1 4350 0'1 0'0 0'1 ... ... -0.007952
0.985767 ... ... 85'1 9'0 94'1 4400 0'1 0'0 0'1 ... ... -0.008338
0.985365 ... ... 80'1 9'0 89'1 4450 0'1 0'0 0'1 ... ... -0.008759
0.984925 ... ... 75'1 9'0 84'1 4500 0'1 0'0 0'1 ... ... -0.009225
0.984441 ... ... 70'1 9'0 79'1 4550 0'1 0'0 0'1 ... ... -0.00974
0.983902 ... ... 65'1 9'0 74'1 4600 0'1 0'0 0'1 ... ... -0.010314
0.983298 ... ... 60'1 9'0 69'1 4650 0'1 0'0 0'1 ... ... -0.01096
0.982616 ... ... 55'1 9'0 64'1 4700 0'1 0'0 0'1 ... ... -0.01169
0.981838 ... ... 50'1 9'0 59'1 4750 0'1 0'0 0'1 ... ... -0.012526
0.980938 ... ... 45'1 9'0 54'1 4800 0'1 0'0 0'1 0'1 0'1 -0.013492
0.979884 ... ... 40'1 9'0 49'1 4850 0'1 0'0 0'1 0'1 0'1 -0.014624
0.978628 ... ... 35'1 9'0 44'1 4900 0'1 -0'1 0'2 0'1 0'1 -0.015972
0.978055 ... ... 33'2 8'7 42'1 4920 0'1 -0'1 0'2 ... ... -0.016587
0.977432 ... ... 31'2 8'7 40'1 4940 0'1 -0'1 0'2 0'1 0'1 -0.017254
0.9771 ... ... 30'2 8'7 39'1 4950 0'1 -0'2 0'3 0'2 0'2 -0.017609
0.976754 ... ... 29'3 8'6 38'1 4960 0'1 -0'2 0'3 ... ... -0.017979
0.976011 ... ... 27'3 8'6 36'1 4980 0'1 -0'3 0'4 0'2 0'2 -0.018771
0.975196 ... ... 25'4 8'5 34'1 5000 0'2 -0'3 0'5 0'2 0'2 -0.032691
0.961465 ... ... 23'5 8'5 32'2 5020 0'2 -0'4 0'6 0'2 0'2 -0.034223
0.959832 26'3 26'3 21'7 8'3 30'2 5040 0'3 -0'4 0'7 ... ... -0.047679
0.947373 ... ... 21'0 8'3 29'3 5050 0'3 -0'5 1'0 ... ... -0.048859
0.946161 ... ... 20'1 8'2 28'3 5060 0'3 -0'6 1'1 ... ... -0.050106
0.932646 ... ... 18'3 8'1 26'4 5080 0'4 -0'7 1'3 1'0 1'0 -0.063996
0.918918 ... ... 16'6 7'7 24'5 5100 0'5 -1'1 1'6 1'0 0'7 -0.07802
0.904692 ... ... 15'2 7'4 22'6 5120 0'6 -1'4 2'2 ... ... -0.092497
0.881114 ... ... 13'6 7'2 21'0 5140 1'0 -1'6 2'6 ... ... -0.116405
0.869368 ... ... 13'0 7'1 20'1 5150 1'1 -1'7 3'0 1'3 1'2 -0.12829
0.857542 ... ... 12'2 7'0 19'2 5160 1'2 -2'0 3'2 ... ... -0.140238
0.826663 17'1 17'1 11'0 6'5 17'5 5180 1'5 -2'3 4'0 2'6 2'3 -0.171383
0.795956 15'6 13'7 9'6 6'2 16'0 5200 2'0 -2'6 4'6 4'0 2'0 -0.202297
0.759686 ... ... 8'5 5'7 14'4 5220 2'4 -3'1 5'5 4'2 2'4 -0.238758
0.719462 ... ... 7'5 5'4 13'1 5240 3'1 -3'4 6'5 4'6 3'1 -0.279144
0.69793 ... ... 7'1 5'3 12'4 5250 3'4 -3'5 7'1 4'4 3'2 -0.300747
0.679813 7'1 7'1 6'5 5'1 11'6 5260 3'7 -3'6 7'5 4'5 3'6 -0.32192
0.635215 9'5 9'0 5'6 4'7 10'5 5280 4'5 -4'1 8'6 ... ... -0.363612
0.592173 8'4 5'3 5'0 4'4 9'4 5300 5'4 -4'4 10'0 7'4 6'0 -0.406717
0.549529 7'6 4'7 4'2 4'1 8'3 5320 6'3 -4'7 11'2 7'5 6'4 -0.449396
0.506374 6'7 5'5 3'5 3'6 7'3 5340 7'3 -5'2 12'5 7'5 7'5 -0.492563
0.484794 6'5 4'4 3'3 3'4 6'7 5350 7'7 -5'4 13'3 10'2 7'7 -0.514138
0.463043 6'3 5'4 3'1 3'2 6'3 5360 8'3 -5'6 14'1 ... ... -0.535878
0.420113 5'3 4'0 2'5 2'7 5'4 5380 9'4 -6'1 15'5 ... ... -0.578768
0.378798 4'7 3'7 2'2 2'4 4'6 5400 10'6 -6'4 17'2 12'3 11'2 -0.620019
0.340313 ... ... 1'7 2'2 4'1 5420 12'1 -6'6 18'7 ... ... -0.658419
0.305822 3'3 3'3 1'5 2'0 3'5 5440 13'5 -7'0 20'5 ... ... -0.692809
0.288957 3'1 2'3 1'4 1'7 3'3 5450 14'3 -7'0 21'3 ... ... -0.709616
0.272231 2'3 2'3 1'3 1'6 3'1 5460 15'1 -7'2 22'3 ... ... -0.726277
0.238856 2'3 2'3 1'1 1'4 2'5 5480 16'5 -7'4 24'1 ... ... -0.759498
0.210562 2'2 1'0 1'0 1'2 2'2 5500 18'2 -7'5 25'7 ... ... -0.787631
0.182523 1'5 1'4 0'7 1'0 1'7 5520 19'7 -7'7 27'6 ... ... -0.815477
0.160919 ... ... 0'6 0'7 1'5 5540 21'5 -8'0 29'5 ... ... -0.836901
0.150321 1'4 1'1 0'5 0'7 1'4 5550 22'4 -8'1 30'5 ... ... -0.847399
0.139802 1'2 1'2 0'5 0'6 1'3 5560 23'3 -8'2 31'5 ... ... -0.857809
0.118811 0'7 0'7 0'4 0'5 1'1 5580 25'1 -8'3 33'4 ... ... -0.87855
0.105829 1'0 0'6 0'3 0'5 1'0 5600 27'0 -8'3 35'3 30'5 26'5 -0.891346
0.070714 0'4 0'4 0'2 0'3 0'5 5650 31'5 -8'5 40'2 ... ... -0.925793
0.055369 0'3 0'2 0'2 0'2 0'4 5700 36'3 -8'6 45'1 ... ... -0.950386
0.031067 0'2 0'2 0'1 0'1 0'2 5750 41'2 -8'7 50'1 ... ... -0.964017
0.0287 ... ... 0'1 0'1 0'2 5800 46'2 -8'7 55'1 ... ... -0.966221
0.02673 ... ... 0'1 0'1 0'2 5850 51'1 -9'0 60'1 ... ... -0.978105
0.014787 0'1 0'1 0'1 0'0 0'1 5900 56'1 -9'0 65'1 ... ... -0.978995
0.013905 ... ... 0'1 0'0 0'1 5950 61'1 -9'0 70'1 ... ... -0.979747
0.013141 ... ... 0'1 0'0 0'1 6000 66'1 -9'0 75'1 ... ... -0.98039
0.012471 ... ... 0'1 0'0 0'1 6050 71'1 -9'0 80'1 ... ... -0.980946
0.011879 ... ... 0'1 0'0 0'1 6100 76'1 -9'0 85'1 ... ... -0.98143
0.011352 ... ... 0'1 0'0 0'1 6150 81'1 -9'0 90'1 ... ... -0.981855
0.010878 ... ... 0'1 0'0 0'1 6200 86'1 -9'0 95'1 ... ... -0.982229
0.010451 ... ... 0'1 0'0 0'1 6250 91'1 -8'7 100'0 ... ... -0.982563
0.010064 ... ... 0'1 0'0 0'1 6300 96'1 -8'7 105'0 ... ... -0.982861
0.00971 ... ... 0'1 0'0 0'1 6350 101'1 -8'7 110'0 ... ... -0.983128
0.009385 ... ... 0'1 0'0 0'1 6400 106'1 -8'7 115'0 ... ... -0.983368
0.009087 ... ... 0'1 0'0 0'1 6450 111'0 -9'0 120'0 ... ... -0.990253
0.008812 ... ... 0'1 0'0 0'1 6500 116'0 -9'0 125'0 ... ... -0.990214
0.008557 ... ... 0'1 0'0 0'1 6550 121'0 -9'0 130'0 ... ... -0.990176
0.008319 ... ... 0'1 0'0 0'1 6600 126'0 -9'0 135'0 ... ... -0.990137
0.008099 ... ... 0'1 0'0 0'1 6650 131'0 -9'0 140'0 ... ... -0.990098
0.007893 ... ... 0'1 0'0 0'1 6700 136'0 -9'0 145'0 ... ... -0.99006
0.007699 ... ... 0'1 0'0 0'1 6750 141'0 -9'0 150'0 ... ... -0.990021
0.007517 ... ... 0'1 0'0 0'1 6800 146'0 -9'0 155'0 ... ... -0.989983
0.007347 ... ... 0'1 0'0 0'1 6850 151'0 -9'0 160'0 ... ... -0.989945
0.007186 ... ... 0'1 0'0 0'1 6900 156'0 -9'0 165'0 ... ... -0.989907
0.007034 ... ... 0'1 0'0 0'1 6950 161'0 -9'0 170'0 ... ... -0.989869
0.00689 ... ... 0'1 0'0 0'1 7000 166'0 -9'0 175'0 ... ... -0.989831
0.006754 ... ... 0'1 0'0 0'1 7050 171'0 -9'0 180'0 ... ... -0.989793
0.006625 ... ... 0'1 0'0 0'1 7100 176'0 -9'0 185'0 ... ... -0.989755
0.006502 ... ... 0'1 0'0 0'1 7150 181'0 -9'0 190'0 ... ... -0.989717
0.006385 ... ... 0'1 0'0 0'1 7200 186'0 -9'0 195'0 ... ... -0.98968
0.006273 ... ... 0'1 0'0 0'1 7250 191'0 -9'0 200'0 ... ... -0.989642

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.