DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 553'0
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
0.95376 ... ... 294'0 1'4 295'4 2600 0'1 0'0 0'1 ... ... -0.002475
0.95242 ... ... 284'0 1'4 285'4 2700 0'1 0'0 0'1 ... ... -0.002596
0.951041 ... ... 274'0 1'4 275'4 2800 0'1 0'0 0'1 ... ... -0.002724
0.949619 ... ... 264'0 1'4 265'4 2900 0'1 0'0 0'1 ... ... -0.00286
0.948147 ... ... 254'0 1'4 255'4 3000 0'1 0'0 0'1 ... ... -0.003004
0.946619 ... ... 244'0 1'4 245'4 3100 0'1 0'0 0'1 ... ... -0.003158
0.945026 ... ... 234'0 1'4 235'4 3200 0'1 0'0 0'1 ... ... -0.003322
0.94336 ... ... 224'0 1'4 225'4 3300 0'1 0'0 0'1 ... ... -0.003499
0.94161 ... ... 214'0 1'4 215'4 3400 0'1 0'0 0'1 ... ... -0.00369
0.939766 ... ... 204'0 1'4 205'4 3500 0'1 0'0 0'1 ... ... -0.003896
0.937811 ... ... 194'0 1'4 195'4 3600 0'1 0'0 0'1 ... ... -0.00412
0.935731 ... ... 184'0 1'4 185'4 3700 0'1 0'0 0'1 ... ... -0.004364
0.933504 ... ... 174'0 1'4 175'4 3800 0'1 0'0 0'1 ... ... -0.004633
0.931108 ... ... 164'0 1'4 165'4 3900 0'1 0'0 0'1 ... ... -0.004929
0.928511 ... ... 154'0 1'4 155'4 4000 0'1 -0'1 0'2 ... ... -0.005258
0.927126 ... ... 149'0 1'4 150'4 4050 0'2 0'0 0'2 ... ... -0.009397
0.925677 ... ... 144'0 1'4 145'4 4100 0'2 0'0 0'2 ... ... -0.009718
0.924158 ... ... 139'0 1'4 140'4 4150 0'2 0'0 0'2 ... ... -0.010058
0.922561 ... ... 134'0 1'4 135'4 4200 0'2 -0'1 0'3 ... ... -0.01042
0.920879 ... ... 129'0 1'4 130'4 4250 0'2 -0'1 0'3 ... ... -0.010806
0.919103 ... ... 124'1 1'3 125'4 4300 0'3 -0'1 0'4 ... ... -0.015286
0.91563 ... ... 119'1 1'4 120'5 4350 0'4 -0'1 0'5 ... ... -0.019683
0.913577 ... ... 114'2 1'3 115'5 4400 0'5 0'0 0'5 ... ... -0.024093
0.909714 ... ... 109'3 1'3 110'6 4450 0'6 -0'1 0'7 ... ... -0.028582
0.905612 ... ... 104'4 1'3 105'7 4500 0'7 -0'1 1'0 ... ... -0.033198
0.899542 ... ... 99'6 1'3 101'1 4550 1'1 0'0 1'1 ... ... -0.041198
0.893147 ... ... 95'0 1'3 96'3 4600 1'3 0'0 1'3 ... ... -0.049231
0.886386 ... ... 90'2 1'3 91'5 4650 1'5 -0'1 1'6 ... ... -0.057413
0.877542 ... ... 85'5 1'3 87'0 4700 2'0 -0'1 2'1 ... ... -0.068591
0.866636 ... ... 81'1 1'3 82'4 4750 2'3 -0'1 2'4 ... ... -0.0799
0.855293 ... ... 76'5 1'3 78'0 4800 3'0 -0'1 3'1 ... ... -0.0963
0.840447 ... ... 72'2 1'4 73'6 4850 3'5 -0'1 3'6 ... ... -0.112574
0.825234 ... ... 68'0 1'4 69'4 4900 4'6 0'3 4'3 4'6 4'6 -0.136777
0.809527 ... ... 64'0 1'2 65'2 4950 5'2 -0'1 5'3 ... ... -0.151318
0.790741 ... ... 60'0 1'2 61'2 5000 6'1 -0'2 6'3 ... ... -0.1717
0.770409 ... ... 56'2 1'1 57'3 5050 7'2 -0'2 7'4 ... ... -0.195393
0.747685 ... ... 52'4 1'2 53'6 5100 9'5 1'1 8'4 9'5 9'5 -0.231263
0.723917 ... ... 49'1 1'1 50'2 5150 10'0 -0'3 10'3 ... ... -0.247742
0.699227 ... ... 45'7 1'0 46'7 5200 11'5 -0'4 12'1 ... ... -0.275786
0.673143 ... ... 42'6 1'0 43'6 5250 13'4 -0'3 13'7 ... ... -0.305206
0.646614 ... ... 39'6 1'0 40'6 5300 15'4 -0'4 16'0 ... ... -0.334838
0.619411 ... ... 37'0 1'0 38'0 5350 17'5 -0'4 18'1 ... ... -0.364617
0.598949 31'7 31'7 35'3 -3'4 31'7 5400 21'4 1'4 20'0 22'1 21'4 -0.397607
0.565079 ... ... 32'0 0'7 32'7 5450 22'4 -0'5 23'1 ... ... -0.424565
0.538123 ... ... 29'6 0'6 30'4 5500 25'1 -0'5 25'6 ... ... -0.454042
0.511426 ... ... 27'5 0'5 28'2 5550 27'7 -0'6 28'5 ... ... -0.483096
0.479658 24'6 23'6 26'2 -2'4 23'6 5600 30'6 -0'7 31'5 31'2 31'2 -0.511649
0.459567 ... ... 23'6 0'4 24'2 5650 33'6 -0'7 34'5 ... ... -0.539613
0.425568 20'6 20'2 22'4 -2'2 20'2 5700 36'7 -1'0 37'7 ... ... -0.566894
0.410921 ... ... 20'3 0'4 20'7 5750 40'1 -1'1 41'2 ... ... -0.59339
0.387304 ... ... 18'7 0'3 19'2 5800 43'5 -1'0 44'5 ... ... -0.618198
0.365335 ... ... 17'3 0'4 17'7 5850 47'1 -1'1 48'2 ... ... -0.642671
0.343672 ... ... 16'1 0'3 16'4 5900 50'6 -1'1 51'7 ... ... -0.666011
0.323113 ... ... 14'7 0'3 15'2 5950 54'4 -1'1 55'5 ... ... -0.688089
0.303776 15'0 14'4 13'6 0'3 14'1 6000 58'3 -1'1 59'4 ... ... -0.708772
0.285778 ... ... 12'6 0'3 13'1 6050 62'2 -1'1 63'3 ... ... -0.729243
0.268048 ... ... 11'6 0'3 12'1 6100 66'2 -1'1 67'3 ... ... -0.748235
0.251741 ... ... 10'7 0'3 11'2 6150 70'3 -1'1 71'4 ... ... -0.765595
0.236978 11'0 11'0 10'1 0'3 10'4 6200 74'5 -1'1 75'6 ... ... -0.781175
0.222479 ... ... 9'3 0'3 9'6 6250 78'7 -1'1 80'0 ... ... -0.796511
0.209619 ... ... 8'6 0'3 9'1 6300 83'1 -1'1 84'2 ... ... -0.811703
0.197003 ... ... 8'1 0'3 8'4 6350 87'4 -1'1 88'5 ... ... -0.824994
0.18457 ... ... 7'5 0'2 7'7 6400 91'7 -1'1 93'0 ... ... -0.83815
0.17388 ... ... 7'1 0'2 7'3 6450 96'3 -1'1 97'4 ... ... -0.849239
0.165029 ... ... 6'5 0'3 7'0 6500 100'7 -1'1 102'0 ... ... -0.860181
0.159725 6'7 6'7 6'4 0'3 6'7 6550 105'3 -1'2 106'5 ... ... -0.871034
0.146267 ... ... 5'7 0'2 6'1 6600 110'0 -1'1 111'1 ... ... -0.879633
0.137975 ... ... 5'4 0'2 5'6 6650 114'4 -1'2 115'6 ... ... -0.890396
0.129817 ... ... 5'1 0'2 5'3 6700 119'1 -1'2 120'3 ... ... -0.898854
0.123615 ... ... 4'7 0'2 5'1 6750 123'7 -1'2 125'1 ... ... -0.904829
0.109919 4'3 4'3 4'6 -0'3 4'3 6800 128'4 -1'2 129'6 ... ... -0.913168
0.109747 ... ... 4'2 0'2 4'4 6850 133'2 -1'2 134'4 ... ... -0.918964
0.103917 ... ... 4'0 0'2 4'2 6900 138'0 -1'2 139'2 ... ... -0.924686
0.090512 3'5 3'5 3'6 -0'1 3'5 7000 147'4 -1'2 148'6 ... ... -0.936004
0.083476 ... ... 3'2 0'1 3'3 7100 157'0 -1'3 158'3 ... ... -0.947331
0.074708 ... ... 2'7 0'1 3'0 7200 166'5 -1'3 168'0 ... ... -0.955781
0.06829 ... ... 2'5 0'1 2'6 7300 176'3 -1'3 177'6 ... ... -0.961061
0.062105 ... ... 2'3 0'1 2'4 7400 186'0 -1'3 187'3 ... ... -0.969623
0.056106 ... ... 2'1 0'1 2'2 7500 195'6 -1'3 197'1 ... ... -0.974953
0.050249 ... ... 1'7 0'1 2'0 7600 205'4 -1'4 207'0 ... ... -0.98046
0.044493 ... ... 1'6 0'0 1'6 7700 215'3 -1'3 216'6 ... ... -0.982054
0.041131 ... ... 1'5 0'0 1'5 7800 225'1 -1'4 226'5 ... ... -0.988187
0.03788 ... ... 1'4 0'0 1'4 7900 235'0 -1'4 236'4 ... ... -0.989993
0.03472 ... ... 1'2 0'1 1'3 8000 244'7 -1'4 246'3 ... ... -0.991451
0.031638 ... ... 1'2 0'0 1'2 8100 254'6 -1'4 256'2 ... ... -0.991451
0.028616 ... ... 1'1 0'0 1'1 8200 264'6 -1'4 266'2 ... ... -0.989827
0.025641 ... ... 1'0 0'0 1'0 8300 274'5 -1'4 276'1 ... ... -0.991451
0.022697 ... ... 0'7 0'0 0'7 8400 284'5 -1'4 286'1 ... ... -0.988196
0.022266 ... ... 0'7 0'0 0'7 8500 294'4 -1'4 296'0 ... ... -0.989684
0.019401 ... ... 0'6 0'0 0'6 8600 304'4 -1'4 306'0 ... ... -0.986873
0.019056 ... ... 0'6 0'0 0'6 8700 314'4 -1'4 316'0 ... ... -0.984551
0.01624 ... ... 0'5 0'0 0'5 8800 324'4 -1'4 326'0 ... ... -0.982512
0.015968 ... ... 0'5 0'0 0'5 8900 334'4 -1'4 336'0 ... ... -0.980673
0.015709 ... ... 0'5 0'0 0'5 9000 344'4 -1'4 346'0 ... ... -0.97899
0.012957 ... ... 0'4 0'0 0'4 9100 354'4 -1'4 356'0 ... ... -0.977432
0.012759 ... ... 0'4 0'0 0'4 9200 364'4 -1'4 366'0 ... ... -0.975979
0.01257 ... ... 0'4 0'0 0'4 9300 374'4 -1'4 376'0 ... ... -0.974614
0.012389 ... ... 0'3 0'1 0'4 9400 384'4 -1'4 386'0 ... ... -0.973328
0.012216 ... ... 0'3 0'1 0'4 9500 394'4 -1'4 396'0 ... ... -0.972109
0.012051 ... ... 0'3 0'1 0'4 9600 404'4 -1'4 406'0 ... ... -0.97095
0.011893 ... ... 0'3 0'1 0'4 9700 414'4 -1'4 416'0 ... ... -0.969844
0.00931 ... ... 0'3 0'0 0'3 9800 424'4 -1'4 426'0 ... ... -0.968786
0.009193 ... ... 0'2 0'1 0'3 9900 434'4 -1'4 436'0 ... ... -0.967771
0.003275 ... ... 0'1 0'0 0'1 11000 544'4 -1'4 546'0 ... ... -0.958602

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.