DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 502'4
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
0.949518 ... ... 257'4 -9'4 248'0 2600 0'1 0'0 0'1 ... ... -0.003037
0.947047 ... ... 247'4 -9'4 238'0 2700 0'1 0'0 0'1 ... ... -0.003205
0.944438 ... ... 237'4 -9'4 228'0 2800 0'1 0'0 0'1 ... ... -0.003386
0.941676 ... ... 227'4 -9'4 218'0 2900 0'1 0'0 0'1 ... ... -0.00358
0.938741 ... ... 217'4 -9'4 208'0 3000 0'1 0'0 0'1 ... ... -0.003789
0.93561 ... ... 207'4 -9'4 198'0 3100 0'1 0'0 0'1 ... ... -0.004017
0.932258 ... ... 197'4 -9'4 188'0 3200 0'1 0'0 0'1 ... ... -0.004265
0.928654 ... ... 187'4 -9'4 178'0 3300 0'1 0'0 0'1 ... ... -0.004538
0.924759 ... ... 177'4 -9'4 168'0 3400 0'1 0'0 0'1 ... ... -0.004838
0.92053 ... ... 167'4 -9'4 158'0 3500 0'1 0'0 0'1 ... ... -0.005172
0.915911 ... ... 157'4 -9'4 148'0 3600 0'1 0'0 0'1 ... ... -0.005545
0.910834 ... ... 147'4 -9'4 138'0 3700 0'1 0'0 0'1 ... ... -0.005966
0.905214 ... ... 137'4 -9'4 128'0 3800 0'1 0'0 0'1 ... ... -0.006445
0 ... ... ... ... ... 3850 ... ... ... ... ... 0
0.898942 ... ... 127'4 -9'4 118'0 3900 0'1 0'0 0'1 ... ... -0.006995
0.895519 ... ... 122'4 -9'4 113'0 3950 0'1 0'0 0'1 ... ... -0.007304
0.891876 ... ... 117'4 -9'4 108'0 4000 0'1 0'0 0'1 ... ... -0.007637
0.88799 ... ... 112'4 -9'4 103'0 4050 0'1 0'0 0'1 ... ... -0.008001
0.883829 ... ... 107'4 -9'4 98'0 4100 0'1 0'0 0'1 ... ... -0.008397
0.877953 ... ... 102'4 -9'3 93'1 4150 0'1 0'0 0'1 ... ... -0.008832
0.873094 ... ... 97'4 -9'3 88'1 4200 0'1 0'0 0'1 ... ... -0.009313
0.867834 ... ... 92'4 -9'3 83'1 4250 0'1 0'0 0'1 ... ... -0.009845
0.862117 ... ... 87'4 -9'3 78'1 4300 0'1 0'0 0'1 ... ... -0.010441
0.85587 ... ... 82'4 -9'3 73'1 4350 0'1 0'0 0'1 ... ... -0.011111
0.849006 ... ... 77'4 -9'3 68'1 4400 0'1 0'0 0'1 ... ... -0.011871
0.841416 ... ... 72'5 -9'4 63'1 4450 0'1 0'0 0'1 ... ... -0.012745
0.832957 ... ... 67'5 -9'4 58'1 4500 0'1 0'0 0'1 ... ... -0.013758
0.823451 ... ... 62'5 -9'4 53'1 4550 0'1 0'0 0'1 ... ... -0.01495
0.812659 ... ... 57'5 -9'4 48'1 4600 0'2 0'1 0'1 ... ... -0.027445
0.798362 ... ... 52'5 -9'3 43'2 4650 0'2 0'1 0'1 ... ... -0.030248
0.781933 ... ... 47'6 -9'3 38'3 4700 0'3 0'1 0'2 ... ... -0.044868
0.760868 ... ... 42'7 -9'2 33'5 4750 0'5 0'2 0'3 ... ... -0.07104
0.734406 ... ... 38'1 -9'1 29'0 4800 1'0 0'3 0'5 ... ... -0.108124
0.700018 ... ... 33'3 -8'6 24'5 4850 1'5 0'6 0'7 ... ... -0.16318
0.657259 ... ... 28'7 -8'3 20'4 4900 2'4 1'1 1'3 ... ... -0.234272
0.604934 ... ... 24'4 -7'6 16'6 4950 3'6 1'5 2'1 2'2 2'2 -0.324805
0.544004 ... ... 20'5 -7'1 13'4 5000 5'4 2'3 3'1 5'0 4'1 -0.433585
0.477139 ... ... 17'1 -6'5 10'4 5050 7'4 2'7 4'5 8'3 8'3 -0.5574
0.407892 7'7 7'7 14'0 -5'7 8'1 5100 10'1 3'5 6'4 8'4 8'4 -0.697554
0.304118 4'3 4'3 6'1 -1'6 4'3 5150 13'0 4'2 8'6 ... ... -0.890296
0.274077 ... ... 8'7 -4'3 4'4 5200 16'4 5'1 11'3 ... ... -0.998824
0.215772 9'2 3'2 6'7 -3'5 3'2 5250 20'2 5'7 14'3 ... ... -0.998824
0.168299 6'5 6'3 5'2 -2'7 2'3 5300 24'3 6'5 17'6 26'1 14'5 -0.998824
0.130518 5'2 3'4 4'0 -2'2 1'6 5350 28'6 7'2 21'4 25'0 25'0 -0.998824
0.104521 3'3 1'2 3'0 -1'5 1'3 5400 33'2 7'6 25'4 ... ... -0.998824
0.079498 ... ... 2'2 -1'2 1'0 5450 38'0 8'2 29'6 ... ... -0.998824
0.054202 0'5 0'5 0'6 -0'1 0'5 5500 42'6 8'5 34'1 ... ... -0.998824
0.050865 ... ... 1'2 -0'5 0'5 5550 47'4 8'6 38'6 ... ... -0.998824
0.040997 1'4 1'3 1'0 -0'4 0'4 5600 52'4 9'0 43'4 ... ... -0.998824
0.031516 ... ... 0'6 -0'3 0'3 5650 57'3 9'1 48'2 43'5 43'5 -0.998824
0.029943 ... ... 0'5 -0'2 0'3 5700 62'2 9'1 53'1 ... ... -0.998824
0.02107 ... ... 0'4 -0'2 0'2 5750 67'2 9'2 58'0 ... ... -0.998824
0.020132 ... ... 0'4 -0'2 0'2 5800 72'2 9'3 62'7 ... ... -0.998824
0.019293 ... ... 0'3 -0'1 0'2 5850 77'1 9'3 67'6 ... ... -0.998824
0.018537 ... ... 0'3 -0'1 0'2 5900 82'1 9'3 72'6 ... ... -0.998824
0.010386 ... ... 0'2 -0'1 0'1 5950 87'1 9'3 77'6 ... ... -0.998824
0.01001 0'2 0'2 0'2 -0'1 0'1 6000 92'1 9'4 82'5 ... ... -0.998824
0.009665 ... ... 0'2 -0'1 0'1 6050 97'1 9'4 87'5 ... ... -0.998824
0.009349 ... ... 0'2 -0'1 0'1 6100 102'0 9'3 92'5 ... ... -0.998824
0.009059 ... ... 0'1 0'0 0'1 6150 107'0 9'3 97'5 ... ... -0.998824
0.00879 ... ... 0'1 0'0 0'1 6200 112'0 9'4 102'4 ... ... -0.998824
0.008541 ... ... 0'1 0'0 0'1 6250 117'0 9'4 107'4 ... ... -0.998824
0.008309 ... ... 0'1 0'0 0'1 6300 122'0 9'4 112'4 ... ... -0.998824
0.008093 ... ... 0'1 0'0 0'1 6350 127'0 9'4 117'4 ... ... -0.998824
0.007891 ... ... 0'1 0'0 0'1 6400 132'0 9'4 122'4 ... ... -0.998824
0.007702 ... ... 0'1 0'0 0'1 6450 137'0 9'4 127'4 ... ... -0.998824
0.007524 ... ... 0'1 0'0 0'1 6500 142'0 9'4 132'4 ... ... -0.998824
0.007356 ... ... 0'1 0'0 0'1 6550 147'0 9'4 137'4 ... ... -0.998824
0.007198 ... ... 0'1 0'0 0'1 6600 152'0 9'4 142'4 ... ... -0.998824
0.007049 ... ... 0'1 0'0 0'1 6650 157'0 9'4 147'4 ... ... -0.998824
0.006907 ... ... 0'1 0'0 0'1 6700 162'0 9'4 152'4 ... ... -0.998824
0.006774 ... ... 0'1 0'0 0'1 6750 167'0 9'4 157'4 ... ... -0.998824
0.006647 ... ... 0'1 0'0 0'1 6800 172'0 9'4 162'4 ... ... -0.998824
0.006526 ... ... 0'1 0'0 0'1 6850 177'0 9'4 167'4 ... ... -0.998824
0.00641 ... ... 0'1 0'0 0'1 6900 182'0 9'4 172'4 ... ... -0.998824
0.0063 ... ... 0'1 0'0 0'1 6950 187'0 9'4 177'4 ... ... -0.998824
0.006195 ... ... 0'1 0'0 0'1 7000 192'0 9'4 182'4 ... ... -0.998824
0.006095 ... ... 0'1 0'0 0'1 7050 197'0 9'4 187'4 ... ... -0.998824
0.006 ... ... 0'1 0'0 0'1 7100 202'0 9'4 192'4 ... ... -0.998824
0.005908 ... ... 0'1 0'0 0'1 7150 207'0 9'4 197'4 ... ... -0.998824
0.00582 ... ... 0'1 0'0 0'1 7200 212'0 9'4 202'4 ... ... -0.998824
0.005736 ... ... 0'1 0'0 0'1 7250 217'0 9'4 207'4 ... ... -0.998824
0.005655 ... ... 0'1 0'0 0'1 7300 222'0 9'4 212'4 ... ... -0.998824
0.005577 ... ... 0'1 0'0 0'1 7350 227'0 9'4 217'4 ... ... -0.998824
0.005502 ... ... 0'1 0'0 0'1 7400 232'0 9'4 222'4 ... ... -0.998824
0.00543 ... ... 0'1 0'0 0'1 7450 237'0 9'4 227'4 ... ... -0.998824
0.00536 ... ... 0'1 0'0 0'1 7500 242'0 9'4 232'4 ... ... -0.998824
0.005293 ... ... 0'1 0'0 0'1 7550 247'0 9'4 237'4 ... ... -0.998824
0.005228 ... ... 0'1 0'0 0'1 7600 252'0 9'4 242'4 ... ... -0.998824
0.005166 ... ... 0'1 0'0 0'1 7650 257'0 9'4 247'4 ... ... -0.998824
0.005105 ... ... 0'1 0'0 0'1 7700 262'0 9'4 252'4 ... ... -0.998824
0.005047 ... ... 0'1 0'0 0'1 7750 267'0 9'4 257'4 ... ... -0.998824
0.00499 ... ... 0'1 0'0 0'1 7800 272'0 9'4 262'4 ... ... -0.998824
0.004936 ... ... 0'1 0'0 0'1 7850 277'0 9'4 267'4 ... ... -0.998824
0.004883 ... ... 0'1 0'0 0'1 7900 282'0 9'4 272'4 ... ... -0.998824
0.004781 ... ... 0'1 0'0 0'1 8000 292'0 9'4 282'4 ... ... -0.998824
0.004686 ... ... 0'1 0'0 0'1 8100 302'0 9'4 292'4 ... ... -0.998824
0.004596 ... ... 0'1 0'0 0'1 8200 312'0 9'4 302'4 ... ... -0.998824
0.004512 ... ... 0'1 0'0 0'1 8300 322'0 9'4 312'4 ... ... -0.998824
0.004432 ... ... 0'1 0'0 0'1 8400 332'0 9'4 322'4 ... ... -0.998824
0.004355 ... ... 0'1 0'0 0'1 8500 342'0 9'4 332'4 ... ... -0.998824
0.004283 ... ... 0'1 0'0 0'1 8600 352'0 9'4 342'4 ... ... -0.998824
0.004214 ... ... 0'1 0'0 0'1 8700 362'0 9'4 352'4 ... ... -0.998824
0.004149 ... ... 0'1 0'0 0'1 8800 372'0 9'4 362'4 ... ... -0.998824
0.004087 ... ... 0'1 0'0 0'1 8900 382'0 9'4 372'4 ... ... -0.998824
0.004027 ... ... 0'1 0'0 0'1 9000 392'0 9'4 382'4 ... ... -0.998824
0.00397 ... ... 0'1 0'0 0'1 9100 402'0 9'4 392'4 ... ... -0.998824
0.003915 ... ... 0'1 0'0 0'1 9200 412'0 9'4 402'4 ... ... -0.998824
0.003863 ... ... 0'1 0'0 0'1 9300 422'0 9'4 412'4 ... ... -0.998824
0.003814 ... ... 0'1 0'0 0'1 9400 432'0 9'4 422'4 ... ... -0.998824

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.