DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 597'2
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.921921 ... ... 307'6 0'0 307'6 2900 0'1 0'0 0'1 ... ... -0.002413
0.920658 ... ... 297'6 0'0 297'6 3000 0'1 0'0 0'1 ... ... -0.002523
0.919403 ... ... 287'6 0'0 287'6 3100 0'1 0'0 0'1 ... ... -0.002638
0.918154 ... ... 277'6 0'0 277'6 3200 0'1 0'0 0'1 ... ... -0.002761
0.91691 ... ... 267'6 0'0 267'6 3300 0'1 0'0 0'1 ... ... -0.002891
0.915669 ... ... 257'6 0'0 257'6 3400 0'1 0'0 0'1 ... ... -0.003029
0.914429 ... ... 247'6 0'0 247'6 3500 0'1 0'0 0'1 ... ... -0.003176
0.913189 ... ... 237'6 0'0 237'6 3600 0'2 0'0 0'2 ... ... -0.005809
0.911946 ... ... 227'6 0'0 227'6 3700 0'2 0'0 0'2 ... ... -0.0061
0.910698 ... ... 217'6 0'0 217'6 3800 0'3 0'0 0'3 ... ... -0.0088
0.909442 ... ... 207'6 0'0 207'6 3900 0'4 0'0 0'4 ... ... -0.011542
0.908175 ... ... 197'6 0'0 197'6 4000 0'5 0'0 0'5 ... ... -0.014382
0.906895 ... ... 187'6 0'0 187'6 4100 0'7 0'0 0'7 ... ... -0.019445
0.905596 ... ... 177'6 0'0 177'6 4200 1'1 0'0 1'1 ... ... -0.024605
0.904274 ... ... 167'6 0'0 167'6 4300 1'4 0'0 1'4 ... ... -0.031839
0.899596 ... ... 158'1 0'0 158'1 4400 2'1 0'0 2'1 ... ... -0.042699
0.893382 ... ... 148'5 0'0 148'5 4500 2'6 0'0 2'6 ... ... -0.053552
0.884389 ... ... 139'3 0'0 139'3 4600 3'5 0'0 3'5 ... ... -0.067586
0.871499 ... ... 130'4 0'0 130'4 4700 4'6 0'0 4'6 ... ... -0.084401
0.864298 ... ... 126'1 0'0 126'1 4750 5'3 0'0 5'3 ... ... -0.093435
0.855936 ... ... 121'7 0'0 121'7 4800 6'1 0'0 6'1 ... ... -0.103657
0.847439 ... ... 117'5 0'0 117'5 4850 6'7 0'0 6'7 ... ... -0.113836
0.837855 ... ... 113'4 0'0 113'4 4900 7'6 0'0 7'6 ... ... -0.125077
0.827267 ... ... 109'4 0'0 109'4 4950 8'5 0'0 8'5 ... ... -0.136283
0.816589 ... ... 105'4 0'0 105'4 5000 9'5 0'0 9'5 ... ... -0.14844
0.804995 ... ... 101'5 0'0 101'5 5050 10'6 0'0 10'6 ... ... -0.161434
0.792572 ... ... 97'7 0'0 97'7 5100 11'7 0'0 11'7 ... ... -0.174368
0.779413 ... ... 94'2 0'0 94'2 5150 13'1 0'0 13'1 ... ... -0.188048
0.766238 ... ... 90'5 0'0 90'5 5200 14'4 0'0 14'4 ... ... -0.202374
0.752407 ... ... 87'1 0'0 87'1 5250 15'7 0'0 15'7 ... ... -0.216634
0.738005 ... ... 83'6 0'0 83'6 5300 17'3 0'0 17'3 ... ... -0.231464
0.723599 ... ... 80'3 0'0 80'3 5350 19'0 0'0 19'0 ... ... -0.246773
0.708265 ... ... 77'2 0'0 77'2 5400 20'6 0'0 20'6 ... ... -0.262474
0.692992 ... ... 74'1 0'0 74'1 5450 22'4 0'0 22'4 ... ... -0.278085
0.677384 ... ... 71'1 0'0 71'1 5500 24'4 0'0 24'4 ... ... -0.294368
0.661522 ... ... 68'2 0'0 68'2 5550 26'4 0'0 26'4 ... ... -0.310503
0.645483 ... ... 65'4 0'0 65'4 5600 28'5 0'0 28'5 ... ... -0.326806
0.629344 ... ... 62'7 0'0 62'7 5650 30'6 0'0 30'6 ... ... -0.34301
0.613313 ... ... 60'2 0'0 60'2 5700 33'1 0'0 33'1 ... ... -0.359468
0.597237 ... ... 57'6 0'0 57'6 5750 35'4 0'0 35'4 ... ... -0.375773
0.581189 ... ... 55'3 0'0 55'3 5800 38'0 0'0 38'0 ... ... -0.39204
0.565239 ... ... 53'0 0'0 53'0 5850 40'5 0'0 40'5 ... ... -0.408198
0.549417 ... ... 50'7 0'0 50'7 5900 43'2 0'0 43'2 ... ... -0.424218
0.533748 ... ... 48'6 0'0 48'6 5950 46'0 0'0 46'0 ... ... -0.440075
0.518174 ... ... 46'5 0'0 46'5 6000 48'7 0'0 48'7 ... ... -0.4557
0.502811 ... ... 44'5 0'0 44'5 6050 51'6 0'0 51'6 ... ... -0.471191
0.487728 ... ... 42'6 0'0 42'6 6100 54'6 0'0 54'6 ... ... -0.486394
0.472991 ... ... 41'0 0'0 41'0 6150 57'7 0'0 57'7 ... ... -0.501241
0.458386 ... ... 39'2 0'0 39'2 6200 61'0 0'0 61'0 ... ... -0.51595
0.443866 ... ... 37'4 0'0 37'4 6250 64'1 0'0 64'1 ... ... -0.530568
0.429745 ... ... 35'7 0'0 35'7 6300 67'4 0'0 67'4 ... ... -0.544421
0.416089 ... ... 34'3 0'0 34'3 6350 70'6 0'0 70'6 ... ... -0.558517
0.402539 ... ... 32'7 0'0 32'7 6400 74'2 0'0 74'2 ... ... -0.571715
0.389516 ... ... 31'4 0'0 31'4 6450 77'6 0'0 77'6 ... ... -0.584773
0.376593 ... ... 30'1 0'0 30'1 6500 81'2 0'0 81'2 ... ... -0.597727
0.364259 ... ... 28'7 0'0 28'7 6550 84'7 0'0 84'7 ... ... -0.610083
0.352026 ... ... 27'5 0'0 27'5 6600 88'4 0'0 88'4 ... ... -0.622336
0.340445 ... ... 26'4 0'0 26'4 6650 92'2 0'0 92'2 ... ... -0.633929
0.328966 ... ... 25'3 0'0 25'3 6700 96'0 0'0 96'0 ... ... -0.645417
0.317563 ... ... 24'2 0'0 24'2 6750 99'7 0'0 99'7 ... ... -0.656182
0.30688 ... ... 23'2 0'0 23'2 6800 103'6 0'0 103'6 ... ... -0.666837
0.296281 ... ... 22'2 0'0 22'2 6850 107'6 0'0 107'6 ... ... -0.676709
0.286465 ... ... 21'3 0'0 21'3 6900 111'6 0'0 111'6 ... ... -0.686464
0.276743 ... ... 20'4 0'0 20'4 6950 115'6 0'0 115'6 ... ... -0.696121
0.267097 ... ... 19'5 0'0 19'5 7000 119'7 0'0 119'7 ... ... -0.704934
0.258301 ... ... 18'7 0'0 18'7 7050 124'0 0'0 124'0 ... ... -0.713639
0.249595 ... ... 18'1 0'0 18'1 7100 128'1 0'0 128'1 ... ... -0.722252
0.240959 ... ... 17'3 0'0 17'3 7150 132'2 0'0 132'2 ... ... -0.73079
0.232381 ... ... 16'5 0'0 16'5 7200 136'4 0'0 136'4 ... ... -0.738414
0.224731 ... ... 16'0 0'0 16'0 7250 140'6 0'0 140'6 ... ... -0.745948
0.217154 ... ... 15'3 0'0 15'3 7300 145'1 0'0 145'1 ... ... -0.752517
0.210563 ... ... 14'7 0'0 14'7 7350 149'3 0'0 149'3 ... ... -0.759889
0.203119 ... ... 14'2 0'0 14'2 7400 153'6 0'0 153'6 ... ... -0.766282
0.196676 ... ... 13'6 0'0 13'6 7450 158'1 0'0 158'1 ... ... -0.772595
0.190301 ... ... 13'2 0'0 13'2 7500 162'5 0'0 162'5 ... ... -0.777886
0.183984 ... ... 12'6 0'0 12'6 7550 167'0 0'0 167'0 ... ... -0.784048
0.177717 ... ... 12'2 0'0 12'2 7600 171'4 0'0 171'4 ... ... -0.789177
0.171491 ... ... 11'6 0'0 11'6 7650 176'0 0'0 176'0 ... ... -0.79423
0.166349 ... ... 11'3 0'0 11'3 7700 180'4 0'0 180'4 ... ... -0.799213
0.155156 ... ... 10'4 0'0 10'4 7800 189'5 0'0 189'5 ... ... -0.807977
0.145199 ... ... 9'6 0'0 9'6 7900 198'6 0'0 198'6 ... ... -0.816488
0.136522 ... ... 9'1 0'0 9'1 8000 208'0 0'0 208'0 ... ... -0.823733
0.128003 ... ... 8'4 0'0 8'4 8100 217'2 0'0 217'2 ... ... -0.830762
0.119604 ... ... 7'7 0'0 7'7 8200 226'5 0'0 226'5 ... ... -0.836532
0.112514 ... ... 7'3 0'0 7'3 8300 236'1 0'0 236'1 ... ... -0.841041
0.105537 ... ... 6'7 0'0 6'7 8400 245'4 0'0 245'4 ... ... -0.84645
0.09991 ... ... 6'4 0'0 6'4 8500 255'1 0'0 255'1 ... ... -0.849551
0.093113 ... ... 6'0 0'0 6'0 8600 264'5 0'0 264'5 ... ... -0.853582
0.087669 ... ... 5'5 0'0 5'5 8700 274'2 0'0 274'2 ... ... -0.856411
0.083619 ... ... 5'3 0'0 5'3 8800 283'7 0'0 283'7 ... ... -0.859122
0.07833 ... ... 5'0 0'0 5'0 8900 293'5 0'0 293'5 ... ... -0.86067
0.074442 ... ... 4'6 0'0 4'6 9000 303'3 0'0 303'3 ... ... -0.862135
0.069255 ... ... 4'3 0'0 4'3 9100 313'1 0'0 313'1 ... ... -0.863523
0.065482 ... ... 4'1 0'0 4'1 9200 322'7 0'0 322'7 ... ... -0.864841
0.06176 ... ... 3'7 0'0 3'7 9300 332'6 0'0 332'6 ... ... -0.865085
0.059495 ... ... 3'6 0'0 3'6 9400 342'5 0'0 342'5 ... ... -0.865294
0.055866 ... ... 3'4 0'0 3'4 9500 352'4 0'0 352'4 ... ... -0.86547
0.052263 ... ... 3'2 0'0 3'2 9600 362'3 0'0 362'3 ... ... -0.865616
0.050141 ... ... 3'1 0'0 3'1 9700 372'2 0'0 372'2 ... ... -0.865735
0.04659 ... ... 2'7 0'0 2'7 9800 382'2 0'0 382'2 ... ... -0.864896
0.044539 ... ... 2'6 0'0 2'6 9900 392'2 0'0 392'2 ... ... -0.864063
0.042519 ... ... 2'5 0'0 2'5 10000 402'2 0'0 402'2 ... ... -0.863236
0.028152 ... ... 1'6 0'0 1'6 11000 502'2 0'0 502'2 ... ... -0.855231

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.