DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 507'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.987897 ... ... ... ... 102'7 4050 0'1 ... ... ... ... -0.007632
0.987547 ... ... 96'3 1'4 97'7 4100 0'1 0'0 0'1 ... ... -0.007994
0.987166 ... ... 91'3 1'4 92'7 4150 0'1 0'0 0'1 ... ... -0.008388
0.986751 ... ... 86'3 1'4 87'7 4200 0'1 0'0 0'1 ... ... -0.008821
0.986294 ... ... 81'3 1'4 82'7 4250 0'1 0'0 0'1 ... ... -0.009299
0.985789 ... ... 76'3 1'4 77'7 4300 0'1 0'0 0'1 ... ... -0.009828
0.985225 ... ... 71'3 1'4 72'7 4350 0'1 0'0 0'1 ... ... -0.01042
0.984594 ... ... 66'3 1'4 67'7 4400 0'1 0'0 0'1 ... ... -0.011086
0.983878 ... ... 61'3 1'4 62'7 4450 0'1 0'0 0'1 ... ... -0.011842
0.983057 ... ... 56'3 1'4 57'7 4500 0'1 0'0 0'1 ... ... -0.012709
0.982106 ... ... 51'3 1'4 52'7 4550 0'1 0'0 0'1 ... ... -0.013714
0.980987 ... ... 46'3 1'4 47'7 4600 0'1 0'0 0'1 ... ... -0.014896
0.979647 ... ... 41'3 1'4 42'7 4650 0'1 0'0 0'1 ... ... -0.016309
0.97801 ... ... 36'3 1'4 37'7 4700 0'1 0'0 0'1 ... ... -0.018034
0.975954 ... ... 31'3 1'4 32'7 4750 0'1 0'0 0'1 ... ... -0.020195
0.973282 ... ... 26'4 1'3 27'7 4800 0'1 -0'1 0'2 ... ... -0.022993
0.956777 ... ... ... ... 26'0 4820 0'2 ... ... ... ... -0.040156
0.954394 ... ... ... ... 24'0 4840 0'2 ... ... ... ... -0.042601
0.953076 ... ... 21'6 1'2 23'0 4850 0'3 -0'1 0'4 ... ... -0.057941
0.937611 ... ... 20'6 1'3 22'1 4860 0'3 -0'1 0'4 ... ... -0.059781
0.933575 ... ... 18'7 1'2 20'1 4880 0'4 -0'1 0'5 ... ... -0.076963
0.903149 ... ... 17'1 1'2 18'3 4900 0'5 -0'2 0'7 0'6 0'3 -0.094764
0.884393 ... ... 15'3 1'1 16'4 4920 0'6 -0'3 1'1 ... ... -0.113716
0.853837 ... ... 13'6 1'0 14'6 4940 1'0 -0'4 1'4 1'2 1'2 -0.144524
0.838222 ... ... 12'7 1'0 13'7 4950 1'1 -0'4 1'5 ... ... -0.160241
0.822183 ... ... 12'1 0'7 13'0 4960 1'2 -0'5 1'7 1'6 1'5 -0.176374
0.773638 ... ... 10'6 0'6 11'4 4980 1'6 -0'6 2'4 1'7 1'3 -0.225144
0.725911 ... ... 9'3 0'5 10'0 5000 2'2 -0'7 3'1 2'2 1'7 -0.273027
0.672663 ... ... 8'1 0'4 8'5 5020 2'7 -1'0 3'7 3'5 3'5 -0.326396
0.615742 ... ... 7'0 0'3 7'3 5040 3'5 -1'1 4'6 4'4 4'4 -0.383403
0.587121 8'1 5'7 6'3 0'3 6'6 5050 4'0 -1'1 5'1 4'7 3'5 -0.412052
0.556832 ... ... 5'7 0'3 6'2 5060 4'4 -1'1 5'5 ... ... -0.442361
0.497202 ... ... 5'0 0'1 5'1 5080 5'3 -1'3 6'6 ... ... -0.502002
0.437584 5'6 4'4 4'1 0'1 4'2 5100 6'4 -1'3 7'7 7'2 5'2 -0.561597
0.380634 3'5 3'5 3'3 0'1 3'4 5120 7'6 -1'3 9'1 6'2 6'2 -0.618488
0.327929 ... ... 2'6 0'1 2'7 5140 9'1 -1'3 10'4 9'0 8'7 -0.671104
0.299252 3'5 2'4 2'4 0'0 2'4 5150 9'6 -1'4 11'2 8'4 8'3 -0.699715
0.275457 3'0 2'5 2'2 0'0 2'2 5160 10'4 -1'4 12'0 ... ... -0.723445
0.235117 ... ... 1'7 0'0 1'7 5180 12'0 -1'5 13'5 ... ... -0.7706
0.196253 2'1 1'4 1'4 0'0 1'4 5200 13'6 -1'4 15'2 15'0 15'0 -0.802338
0.157406 1'5 1'1 1'2 -0'1 1'1 5220 15'3 -1'5 17'0 ... ... -0.840954
0.137717 ... ... 1'0 0'0 1'0 5240 17'2 -1'4 18'6 ... ... -0.860495
0.123509 1'2 0'7 0'7 0'0 0'7 5250 18'1 -1'4 19'5 ... ... -0.874578
0.109228 1'1 1'0 0'7 -0'1 0'6 5260 19'0 -1'4 20'4 ... ... -0.888718
0.091898 0'6 0'6 0'5 0'0 0'5 5280 20'7 -1'4 22'3 ... ... -0.905839
0.075257 0'6 0'4 0'5 -0'1 0'4 5300 22'6 -1'4 24'2 22'4 22'4 -0.922234
0.071317 ... ... 0'4 0'0 0'4 5320 24'6 -1'4 26'2 ... ... -0.926098
0.055922 ... ... 0'3 0'0 0'3 5340 26'5 -1'4 28'1 ... ... -0.941186
0.054577 0'3 0'3 0'3 0'0 0'3 5350 27'5 -1'4 29'1 27'4 27'4 -0.942497
0.053308 ... ... 0'3 0'0 0'3 5360 28'5 -1'4 30'1 ... ... -0.943732
0.03833 ... ... 0'3 -0'1 0'2 5380 30'4 -1'4 32'0 ... ... -0.958286
0.036694 ... ... 0'2 0'0 0'2 5400 32'4 -1'4 34'0 ... ... -0.959856
0.035219 ... ... 0'2 0'0 0'2 5420 34'4 -1'4 36'0 ... ... -0.961271
0.033878 ... ... 0'2 0'0 0'2 5440 36'4 -1'4 38'0 ... ... -0.962552
0.033253 0'2 0'2 0'2 0'0 0'2 5450 37'4 -1'4 39'0 ... ... -0.963149
0.032655 ... ... 0'2 0'0 0'2 5460 38'4 -1'3 39'7 ... ... -0.963718
0.031535 ... ... 0'2 0'0 0'2 5480 40'3 -1'4 41'7 ... ... -0.976869
0.030503 ... ... 0'1 0'1 0'2 5500 42'3 -1'4 43'7 ... ... -0.977459
0.02955 ... ... 0'1 0'1 0'2 5520 44'3 -1'4 45'7 ... ... -0.978001
0.028666 ... ... 0'1 0'1 0'2 5540 46'3 -1'4 47'7 ... ... -0.9785
0.016753 0'2 0'2 0'1 0'0 0'1 5550 47'3 -1'4 48'7 ... ... -0.978735
0.016503 ... ... 0'1 0'0 0'1 5560 48'3 -1'4 49'7 ... ... -0.978961
0.016028 ... ... 0'1 0'0 0'1 5580 50'3 -1'4 51'7 ... ... -0.979388
0.015586 ... ... 0'1 0'0 0'1 5600 52'3 -1'4 53'7 ... ... -0.979786
0.015172 ... ... 0'1 0'0 0'1 5620 54'3 -1'4 55'7 ... ... -0.980157
0.014783 ... ... 0'1 0'0 0'1 5640 56'3 -1'4 57'7 ... ... -0.980503
0.014597 ... ... 0'1 0'0 0'1 5650 57'3 -1'4 58'7 ... ... -0.980667
0.014417 ... ... 0'1 0'0 0'1 5660 58'3 -1'4 59'7 ... ... -0.980827
0.013748 0'1 0'1 0'1 0'0 0'1 5700 62'3 -1'4 63'7 ... ... -0.981416
0.01301 ... ... 0'1 0'0 0'1 5750 67'3 -1'4 68'7 ... ... -0.98206
0.012361 ... ... 0'1 0'0 0'1 5800 72'3 -1'4 73'7 ... ... -0.982619
0.011787 ... ... 0'1 0'0 0'1 5850 77'3 -1'4 78'7 ... ... -0.983109
0.011275 0'1 0'1 0'1 0'0 0'1 5900 82'3 -1'4 83'7 ... ... -0.983541
0.010813 0'1 0'1 0'1 0'0 0'1 5950 87'3 -1'4 88'7 ... ... -0.983924
0.010397 ... ... 0'1 0'0 0'1 6000 92'3 -1'4 93'7 ... ... -0.984265
0.010019 ... ... 0'1 0'0 0'1 6050 97'3 -1'4 98'7 ... ... -0.984572
0.009673 ... ... 0'1 0'0 0'1 6100 102'3 -1'4 103'7 ... ... -0.984849
0.009355 ... ... 0'1 0'0 0'1 6150 107'3 -1'4 108'7 ... ... -0.985099
0.009064 ... ... 0'1 0'0 0'1 6200 112'3 -1'4 113'7 ... ... -0.985326
0.008794 ... ... 0'1 0'0 0'1 6250 117'3 -1'4 118'7 ... ... -0.985532
0.008544 ... ... 0'1 0'0 0'1 6300 122'3 -1'4 123'7 ... ... -0.985721
0.008311 0'1 0'1 0'1 0'0 0'1 6350 127'3 -1'4 128'7 ... ... -0.985894
0.008094 ... ... 0'1 0'0 0'1 6400 132'3 -1'4 133'7 ... ... -0.986053
0.007891 ... ... 0'1 0'0 0'1 6450 137'3 -1'3 138'6 ... ... -0.986198
0.007701 ... ... 0'1 0'0 0'1 6500 142'3 -1'3 143'6 ... ... -0.986332
0.007523 ... ... 0'1 0'0 0'1 6550 147'3 -1'3 148'6 ... ... -0.986456
0.007355 ... ... 0'1 0'0 0'1 6600 152'3 -1'3 153'6 ... ... -0.98657
0.007196 ... ... 0'1 0'0 0'1 6650 157'2 -1'4 158'6 ... ... -0.99201
0.007046 ... ... 0'1 0'0 0'1 6700 162'2 -1'4 163'6 ... ... -0.991979
0.006904 ... ... 0'1 0'0 0'1 6750 167'2 -1'4 168'6 ... ... -0.991948
0.00677 ... ... 0'1 0'0 0'1 6800 172'2 -1'4 173'6 ... ... -0.991917

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.