DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 529'6
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.968298 ... ... 272'6 0'0 272'6 2600 0'1 0'0 0'1 ... ... -0.002711
0.966836 ... ... 262'6 0'0 262'6 2700 0'1 0'0 0'1 ... ... -0.00285
0.965297 ... ... 252'6 0'0 252'6 2800 0'1 0'0 0'1 ... ... -0.002999
0.963675 ... ... 242'6 0'0 242'6 2900 0'1 0'0 0'1 ... ... -0.003157
0.961958 ... ... 232'6 0'0 232'6 3000 0'1 0'0 0'1 ... ... -0.003327
0.960136 ... ... 222'6 0'0 222'6 3100 0'1 0'0 0'1 ... ... -0.00351
0.958196 ... ... 212'6 0'0 212'6 3200 0'1 0'0 0'1 ... ... -0.003706
0.956121 ... ... 202'6 0'0 202'6 3300 0'1 0'0 0'1 ... ... -0.00392
0.953895 ... ... 192'6 0'0 192'6 3400 0'1 0'0 0'1 ... ... -0.004151
0.951495 ... ... 182'6 0'0 182'6 3500 0'1 0'0 0'1 ... ... -0.004404
0.948897 ... ... 172'6 0'0 172'6 3600 0'1 0'0 0'1 ... ... -0.004683
0.94607 ... ... 162'6 0'0 162'6 3700 0'1 0'0 0'1 ... ... -0.004991
0.942975 ... ... 152'6 0'0 152'6 3800 0'1 0'0 0'1 ... ... -0.005333
0.939566 ... ... 142'6 0'0 142'6 3900 0'1 0'0 0'1 ... ... -0.005717
0.937726 ... ... 137'6 0'0 137'6 3950 0'1 0'0 0'1 ... ... -0.005927
0.934205 ... ... 132'7 0'0 132'7 4000 0'1 0'0 0'1 ... ... -0.006152
0.932106 ... ... 127'7 0'0 127'7 4050 0'1 0'0 0'1 ... ... -0.006391
0.929881 ... ... 122'7 0'0 122'7 4100 0'1 0'0 0'1 ... ... -0.006647
0.927519 ... ... 117'7 0'0 117'7 4150 0'1 0'0 0'1 ... ... -0.006923
0.925003 ... ... 112'7 0'0 112'7 4200 0'1 0'0 0'1 ... ... -0.00722
0.922317 ... ... 107'7 0'0 107'7 4250 0'1 0'0 0'1 ... ... -0.007541
0.919441 ... ... 102'7 0'0 102'7 4300 0'1 0'0 0'1 ... ... -0.00789
0.91635 ... ... 97'7 0'0 97'7 4350 0'1 0'0 0'1 ... ... -0.00827
0.913018 ... ... 92'7 0'0 92'7 4400 0'1 0'0 0'1 ... ... -0.008686
0.90941 ... ... 87'7 0'0 87'7 4450 0'1 0'0 0'1 ... ... -0.009145
0.905488 ... ... 82'7 0'0 82'7 4500 0'1 0'0 0'1 ... ... -0.009652
0.901202 ... ... 77'7 0'0 77'7 4550 0'1 0'0 0'1 ... ... -0.010216
0.896493 ... ... 72'7 0'0 72'7 4600 0'1 0'0 0'1 ... ... -0.010851
0.891289 ... ... 67'7 0'0 67'7 4650 0'1 0'0 0'1 ... ... -0.011567
0.885496 ... ... 62'7 0'0 62'7 4700 0'1 0'0 0'1 ... ... -0.012386
0.878995 ... ... 57'7 0'0 57'7 4750 0'1 0'0 0'1 ... ... -0.013331
0.871632 ... ... 52'7 0'0 52'7 4800 0'1 0'0 0'1 ... ... -0.014436
0.863202 ... ... 47'7 0'0 47'7 4850 0'1 0'0 0'1 ... ... -0.015748
0.853418 ... ... 42'7 0'0 42'7 4900 0'2 0'0 0'2 ... ... -0.028994
0.838771 ... ... 38'0 0'0 38'0 4950 0'3 0'0 0'3 ... ... -0.042813
0.818478 ... ... 33'2 0'0 33'2 5000 0'5 0'1 0'4 0'5 0'5 -0.06746
0.791741 ... ... 28'5 0'0 28'5 5050 1'0 0'0 1'0 ... ... -0.102077
0.754969 ... ... 24'2 0'0 24'2 5100 1'4 0'0 1'4 ... ... -0.146739
0.70805 ... ... 20'1 0'0 20'1 5150 2'3 0'0 2'3 2'3 2'3 -0.213135
0.649432 ... ... 16'3 0'0 16'3 5200 3'7 0'2 3'5 3'7 3'5 -0.302305
0.581101 ... ... 13'0 0'0 13'0 5250 5'2 0'0 5'2 ... ... -0.3917
0.50555 10'2 10'2 10'1 0'1 10'2 5300 7'3 0'0 7'3 ... ... -0.498227
0.427415 ... ... 7'6 0'0 7'6 5350 10'0 0'0 10'0 ... ... -0.609507
0.346203 5'4 5'4 5'6 -0'2 5'4 5400 13'0 0'0 13'0 ... ... -0.724283
0.284229 4'3 4'3 4'2 0'1 4'3 5450 16'4 0'0 16'4 ... ... -0.837658
0.217212 ... ... 3'0 0'0 3'0 5500 20'2 0'0 20'2 ... ... -0.992694
0.165193 2'1 2'1 2'1 0'0 2'1 5550 24'3 0'0 24'3 ... ... -0.999177
0.12381 ... ... 1'4 0'0 1'4 5600 28'6 0'0 28'6 ... ... -0.999177
0.095451 ... ... 1'1 0'0 1'1 5650 33'3 0'0 33'3 ... ... -0.999177
0.075122 0'7 0'7 0'7 0'0 0'7 5700 38'0 0'0 38'0 ... ... -0.999177
0.05575 ... ... 0'5 0'0 0'5 5750 42'7 0'0 42'7 ... ... -0.999177
0.044622 ... ... 0'4 0'0 0'4 5800 47'6 0'0 47'6 ... ... -0.999177
0.034111 ... ... 0'3 0'0 0'3 5850 52'5 0'0 52'5 ... ... -0.999177
0.03219 ... ... 0'3 0'0 0'3 5900 57'4 0'0 57'4 ... ... -0.999177
0.022567 ... ... 0'2 0'0 0'2 5950 62'4 0'0 62'4 ... ... -0.999177
0.02145 ... ... 0'2 0'0 0'2 6000 67'4 0'0 67'4 ... ... -0.999177
0.011971 ... ... 0'1 0'0 0'1 6050 72'3 0'0 72'3 ... ... -0.999177
0.011435 ... ... 0'1 0'0 0'1 6100 77'3 0'0 77'3 ... ... -0.999177
0.010954 ... ... 0'1 0'0 0'1 6150 82'3 0'0 82'3 ... ... -0.999177
0.01052 ... ... 0'1 0'0 0'1 6200 87'3 0'0 87'3 ... ... -0.999177
0.010127 ... ... 0'1 0'0 0'1 6250 92'3 0'0 92'3 ... ... -0.999177
0.009768 ... ... 0'1 0'0 0'1 6300 97'3 0'0 97'3 ... ... -0.999177
0.009439 ... ... 0'1 0'0 0'1 6350 102'3 0'0 102'3 ... ... -0.999177
0.009138 ... ... 0'1 0'0 0'1 6400 107'3 0'0 107'3 ... ... -0.999177
0.00886 ... ... 0'1 0'0 0'1 6450 112'3 0'0 112'3 ... ... -0.999177
0 0'0 0'0 0'1 -0'1 0'0 6500 117'3 0'0 117'3 ... ... -0.999177
0.008362 ... ... 0'1 0'0 0'1 6550 122'3 0'0 122'3 ... ... -0.999177
0.008139 ... ... 0'1 0'0 0'1 6600 127'3 0'0 127'3 ... ... -0.999177
0.007931 ... ... 0'1 0'0 0'1 6650 132'3 0'0 132'3 ... ... -0.999177
0.007735 ... ... 0'1 0'0 0'1 6700 137'2 0'0 137'2 ... ... -0.999177
0.007552 ... ... 0'1 0'0 0'1 6750 142'2 0'0 142'2 ... ... -0.999177
0.00738 ... ... 0'1 0'0 0'1 6800 147'2 0'0 147'2 ... ... -0.999177
0.007217 ... ... 0'1 0'0 0'1 6850 152'2 0'0 152'2 ... ... -0.999177
0.007064 ... ... 0'1 0'0 0'1 6900 157'2 0'0 157'2 ... ... -0.999177
0.006919 ... ... 0'1 0'0 0'1 6950 162'2 0'0 162'2 ... ... -0.999177
0.006782 ... ... 0'1 0'0 0'1 7000 167'2 0'0 167'2 ... ... -0.999177
0.006651 ... ... 0'1 0'0 0'1 7050 172'2 0'0 172'2 ... ... -0.999177
0.006528 ... ... 0'1 0'0 0'1 7100 177'2 0'0 177'2 ... ... -0.999177
0.00641 ... ... 0'1 0'0 0'1 7150 182'2 0'0 182'2 ... ... -0.999177
0.006297 ... ... 0'1 0'0 0'1 7200 187'2 0'0 187'2 ... ... -0.999177
0.00619 ... ... 0'1 0'0 0'1 7250 192'2 0'0 192'2 ... ... -0.999177
0.006088 ... ... 0'1 0'0 0'1 7300 197'2 0'0 197'2 ... ... -0.999177
0.00599 ... ... 0'1 0'0 0'1 7350 202'2 0'0 202'2 ... ... -0.999177
0.005897 ... ... 0'1 0'0 0'1 7400 207'2 0'0 207'2 ... ... -0.999177
0.005807 ... ... 0'1 0'0 0'1 7450 212'2 0'0 212'2 ... ... -0.999177
0.005721 ... ... 0'1 0'0 0'1 7500 217'2 0'0 217'2 ... ... -0.999177
0.005638 ... ... 0'1 0'0 0'1 7550 222'2 0'0 222'2 ... ... -0.999177
0.005559 ... ... 0'1 0'0 0'1 7600 227'2 0'0 227'2 ... ... -0.999177
0.005482 ... ... 0'1 0'0 0'1 7650 232'2 0'0 232'2 ... ... -0.999177
0.005409 ... ... 0'1 0'0 0'1 7700 237'2 0'0 237'2 ... ... -0.999177
0.00527 ... ... 0'1 0'0 0'1 7800 247'2 0'0 247'2 ... ... -0.999177
0.00514 ... ... 0'1 0'0 0'1 7900 257'2 0'0 257'2 ... ... -0.999177
0.00502 ... ... 0'1 0'0 0'1 8000 267'2 0'0 267'2 ... ... -0.999177
0.004907 ... ... 0'1 0'0 0'1 8100 277'2 0'0 277'2 ... ... -0.999177
0.004801 ... ... 0'1 0'0 0'1 8200 287'2 0'0 287'2 ... ... -0.999177
0.004701 ... ... 0'1 0'0 0'1 8300 297'2 0'0 297'2 ... ... -0.999177
0.004607 ... ... 0'1 0'0 0'1 8400 307'2 0'0 307'2 ... ... -0.999177
0.004519 ... ... 0'1 0'0 0'1 8500 317'2 0'0 317'2 ... ... -0.999177
0.004436 ... ... 0'1 0'0 0'1 8600 327'2 0'0 327'2 ... ... -0.999177
0.004356 ... ... 0'1 0'0 0'1 8700 337'2 0'0 337'2 ... ... -0.999177
0.004281 ... ... 0'1 0'0 0'1 8800 347'2 0'0 347'2 ... ... -0.999177
0.00421 ... ... 0'1 0'0 0'1 8900 357'2 0'0 357'2 ... ... -0.999177
0.004142 ... ... 0'1 0'0 0'1 9000 367'2 0'0 367'2 ... ... -0.999177
0.004077 ... ... 0'1 0'0 0'1 9100 377'2 0'0 377'2 ... ... -0.999177
0.004016 ... ... 0'1 0'0 0'1 9200 387'2 0'0 387'2 ... ... -0.999177
0.003957 ... ... 0'1 0'0 0'1 9300 397'2 0'0 397'2 ... ... -0.999177

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.