DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 518'6
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.987477 ... ... 266'2 -7'4 258'6 2600 0'1 0'0 0'1 ... ... -0.002834
0.987265 ... ... 256'2 -7'4 248'6 2700 0'1 0'0 0'1 ... ... -0.002984
0.987056 ... ... 246'2 -7'4 238'6 2800 0'1 0'0 0'1 ... ... -0.003144
0.98685 ... ... 236'2 -7'4 228'6 2900 0'1 0'0 0'1 ... ... -0.003315
0.986646 ... ... 226'2 -7'4 218'6 3000 0'1 0'0 0'1 ... ... -0.0035
0.986445 ... ... 216'2 -7'4 208'6 3100 0'1 0'0 0'1 ... ... -0.003698
0.986246 ... ... 206'2 -7'4 198'6 3200 0'1 0'0 0'1 ... ... -0.003914
0.98605 ... ... 196'2 -7'4 188'6 3300 0'1 0'0 0'1 ... ... -0.004148
0.985855 ... ... 186'2 -7'4 178'6 3400 0'1 0'0 0'1 ... ... -0.004404
0.985663 ... ... 176'2 -7'4 168'6 3500 0'1 0'0 0'1 ... ... -0.004685
0.985472 ... ... 166'2 -7'4 158'6 3600 0'1 0'0 0'1 ... ... -0.004997
0.985283 ... ... 156'2 -7'4 148'6 3700 0'1 0'0 0'1 ... ... -0.005344
0.985097 ... ... 146'2 -7'4 138'6 3800 0'1 0'0 0'1 ... ... -0.005732
0.984912 ... ... 136'2 -7'4 128'6 3900 0'1 0'0 0'1 ... ... -0.006173
0.984728 ... ... 126'2 -7'4 118'6 4000 0'1 0'0 0'1 ... ... -0.006676
0.984637 ... ... 121'2 -7'4 113'6 4050 0'1 0'0 0'1 ... ... -0.006955
0.984546 ... ... 116'2 -7'4 108'6 4100 0'1 0'0 0'1 ... ... -0.007257
0.984456 ... ... 111'2 -7'4 103'6 4150 0'1 0'0 0'1 ... ... -0.007584
0.984366 ... ... 106'2 -7'4 98'6 4200 0'1 0'0 0'1 ... ... -0.007939
0.984276 ... ... 101'2 -7'4 93'6 4250 0'1 0'0 0'1 ... ... -0.008326
0.984187 ... ... 96'2 -7'4 88'6 4300 0'1 0'0 0'1 ... ... -0.00875
0.984098 ... ... 91'2 -7'4 83'6 4350 0'1 0'0 0'1 ... ... -0.009218
0.98401 ... ... 86'2 -7'4 78'6 4400 0'1 0'0 0'1 ... ... -0.009736
0.983921 ... ... 81'2 -7'4 73'6 4450 0'1 0'0 0'1 ... ... -0.010313
0.983833 ... ... 76'2 -7'4 68'6 4500 0'1 0'0 0'1 ... ... -0.010963
0.983746 ... ... 71'2 -7'4 63'6 4550 0'1 0'0 0'1 ... ... -0.011699
0.975231 ... ... 66'3 -7'4 58'7 4600 0'2 0'1 0'1 ... ... -0.021214
0.966576 ... ... 61'3 -7'3 54'0 4650 0'2 0'0 0'2 ... ... -0.022806
0.957401 ... ... 56'4 -7'3 49'1 4700 0'3 0'0 0'3 ... ... -0.033084
0.947388 ... ... 51'5 -7'3 44'2 4750 0'5 0'1 0'4 0'5 0'5 -0.051211
0.929419 ... ... 46'6 -7'2 39'4 4800 0'7 0'2 0'5 0'7 0'7 -0.069733
0.904005 ... ... 42'0 -7'1 34'7 4850 1'2 0'3 0'7 ... ... -0.09555
0.866531 ... ... 37'3 -6'7 30'4 4900 1'6 0'4 1'2 1'7 1'7 -0.128237
0.823577 ... ... 32'7 -6'5 26'2 4950 2'4 0'6 1'6 ... ... -0.172055
0.767985 ... ... 28'6 -6'3 22'3 5000 3'5 1'1 2'4 4'0 3'5 -0.228406
0.703811 ... ... 24'6 -5'7 18'7 5050 5'1 1'4 3'5 ... ... -0.29315
0.634509 ... ... 21'2 -5'4 15'6 5100 7'0 2'0 5'0 7'0 7'0 -0.362828
0.563018 ... ... 18'0 -5'0 13'0 5150 9'2 2'4 6'6 ... ... -0.434513
0.491988 10'4 10'4 15'1 -4'4 10'5 5200 11'7 3'0 8'7 12'4 8'0 -0.505571
0.423962 10'1 8'7 12'5 -4'0 8'5 5250 14'7 3'4 11'3 14'5 12'0 -0.573475
0.361486 7'6 6'6 10'3 -3'3 7'0 5300 18'1 4'0 14'1 18'0 14'4 -0.637455
0.302346 ... ... 8'4 -3'0 5'4 5350 21'6 4'5 17'1 ... ... -0.694453
0.251602 7'6 4'2 6'7 -2'4 4'3 5400 25'5 5'0 20'5 25'6 25'6 -0.744717
0.208597 ... ... 5'4 -2'0 3'4 5450 29'6 5'4 24'2 ... ... -0.787164
0.170549 5'2 5'2 4'4 -1'6 2'6 5500 34'0 5'7 28'1 ... ... -0.82456
0.141954 ... ... 3'5 -1'3 2'2 5550 38'3 6'1 32'2 ... ... -0.856926
0.114484 ... ... 2'7 -1'1 1'6 5600 42'7 6'2 36'5 ... ... -0.884053
0.092541 ... ... 2'3 -1'0 1'3 5650 47'5 6'5 41'0 ... ... -0.900343
0.0766 ... ... 1'7 -0'6 1'1 5700 52'2 6'5 45'5 ... ... -0.920979
0.067001 ... ... 1'5 -0'5 1'0 5750 57'1 6'7 50'2 ... ... -0.930033
0.052249 ... ... 1'3 -0'5 0'6 5800 61'7 6'7 55'0 62'0 62'0 -0.944162
0.043747 0'6 0'6 1'1 -0'4 0'5 5850 66'6 7'0 59'6 ... ... -0.95204
0.04176 ... ... 1'0 -0'3 0'5 5900 71'6 7'1 64'5 71'3 71'3 -0.953531
0.034029 ... ... 0'7 -0'3 0'4 5950 76'5 7'1 69'4 ... ... -0.960592
0.032652 0'5 0'4 0'6 -0'2 0'4 6000 81'5 7'2 74'3 ... ... -0.961516
0.025371 0'4 0'4 0'5 -0'2 0'3 6050 86'4 7'2 79'2 ... ... -0.968035
0.024442 ... ... 0'5 -0'2 0'3 6100 91'4 7'3 84'1 ... ... -0.968544
0.023594 ... ... 0'4 -0'1 0'3 6150 96'4 7'3 89'1 ... ... -0.968998
0.016738 ... ... 0'4 -0'2 0'2 6200 101'3 7'3 94'0 ... ... -0.974913
0.016202 ... ... 0'3 -0'1 0'2 6250 106'3 7'3 99'0 ... ... -0.975077
0.015708 0'2 0'2 0'3 -0'1 0'2 6300 111'3 7'3 104'0 ... ... -0.97522
0.015252 ... ... 0'3 -0'1 0'2 6350 116'3 7'4 108'7 ... ... -0.975346
0.014828 ... ... 0'2 0'0 0'2 6400 121'3 7'4 113'7 ... ... -0.975456
0.014434 ... ... 0'2 0'0 0'2 6450 126'3 7'4 118'7 ... ... -0.975552
0.014066 ... ... 0'2 0'0 0'2 6500 131'2 7'3 123'7 ... ... -0.980546
0.007908 ... ... 0'2 -0'1 0'1 6550 136'2 7'3 128'7 ... ... -0.980468
0.007715 ... ... 0'2 -0'1 0'1 6600 141'2 7'3 133'7 ... ... -0.980391
0.007534 ... ... 0'2 -0'1 0'1 6650 146'2 7'3 138'7 ... ... -0.980314
0.007364 ... ... 0'2 -0'1 0'1 6700 151'2 7'4 143'6 ... ... -0.980237
0.007204 ... ... 0'1 0'0 0'1 6750 156'2 7'4 148'6 ... ... -0.98016
0.007052 ... ... 0'1 0'0 0'1 6800 161'2 7'4 153'6 ... ... -0.980083
0.006909 ... ... 0'1 0'0 0'1 6850 166'2 7'4 158'6 ... ... -0.980007
0.006773 ... ... 0'1 0'0 0'1 6900 171'2 7'4 163'6 ... ... -0.979931
0.006645 ... ... 0'1 0'0 0'1 6950 176'2 7'4 168'6 ... ... -0.979855
0.006522 ... ... 0'1 0'0 0'1 7000 181'2 7'4 173'6 ... ... -0.979779
0.006294 ... ... 0'1 0'0 0'1 7100 191'2 7'4 183'6 ... ... -0.979627
0.006087 ... ... 0'1 0'0 0'1 7200 201'2 7'4 193'6 ... ... -0.979477
0.005898 ... ... 0'1 0'0 0'1 7300 211'2 7'4 203'6 ... ... -0.979326
0.005723 ... ... 0'1 0'0 0'1 7400 221'2 7'4 213'6 ... ... -0.979177
0.005562 ... ... 0'1 0'0 0'1 7500 231'2 7'4 223'6 ... ... -0.979029
0.005414 ... ... 0'1 0'0 0'1 7600 241'2 7'4 233'6 ... ... -0.97888
0.005276 ... ... 0'1 0'0 0'1 7700 251'2 7'4 243'6 ... ... -0.978733
0.005147 ... ... 0'1 0'0 0'1 7800 261'2 7'4 253'6 ... ... -0.978586
0.005028 ... ... 0'1 0'0 0'1 7900 271'2 7'4 263'6 ... ... -0.97844
0.004916 ... ... 0'1 0'0 0'1 8000 281'2 7'4 273'6 ... ... -0.978294
0.00481 ... ... 0'1 0'0 0'1 8100 291'2 7'4 283'6 ... ... -0.978149
0.004711 ... ... 0'1 0'0 0'1 8200 301'2 7'4 293'6 ... ... -0.978005
0.004618 ... ... 0'1 0'0 0'1 8300 311'2 7'4 303'6 ... ... -0.977861
0.00453 ... ... 0'1 0'0 0'1 8400 321'2 7'4 313'6 ... ... -0.977717
0.004448 ... ... 0'1 0'0 0'1 8500 331'2 7'4 323'6 ... ... -0.977574
0.004369 ... ... 0'1 0'0 0'1 8600 341'2 7'4 333'6 ... ... -0.977432
0.004294 ... ... 0'1 0'0 0'1 8700 351'2 7'4 343'6 ... ... -0.97729
0.004223 ... ... 0'1 0'0 0'1 8800 361'2 7'4 353'6 ... ... -0.977148
0.004156 ... ... 0'1 0'0 0'1 8900 371'2 7'4 363'6 ... ... -0.977007
0.004091 ... ... 0'1 0'0 0'1 9000 381'2 7'4 373'6 ... ... -0.976867
0.00403 ... ... 0'1 0'0 0'1 9100 391'2 7'4 383'6 ... ... -0.976727
0.003971 ... ... 0'1 0'0 0'1 9200 401'2 7'4 393'6 ... ... -0.976587
0.003915 ... ... 0'1 0'0 0'1 9300 411'2 7'4 403'6 ... ... -0.976448
0.003862 ... ... 0'1 0'0 0'1 9400 421'2 7'4 413'6 ... ... -0.976309
0.003811 ... ... 0'1 0'0 0'1 9500 431'2 7'4 423'6 ... ... -0.976171
0.003762 ... ... 0'1 0'0 0'1 9600 441'2 7'4 433'6 ... ... -0.976034
0.003714 ... ... 0'1 0'0 0'1 9700 451'2 7'4 443'6 ... ... -0.975896
0.003669 ... ... 0'1 0'0 0'1 9800 461'2 7'4 453'6 ... ... -0.97576
0.003625 ... ... 0'1 0'0 0'1 9900 471'2 7'4 463'6 ... ... -0.975623
0.003235 ... ... 0'1 0'0 0'1 11000 581'2 7'4 573'6 ... ... -0.974148

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.