DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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
0.999503 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0.989793 ... ... 104'5 -0'6 103'7 3400 0'1 0'0 0'1 ... ... -0.007407
0.989441 ... ... 99'5 -0'6 98'7 3450 0'1 0'0 0'1 ... ... -0.007764
0.989058 ... ... 94'5 -0'6 93'7 3500 0'1 0'0 0'1 ... ... -0.008154
0.98864 ... ... 89'5 -0'6 88'7 3550 0'1 0'0 0'1 ... ... -0.008581
0.988182 ... ... 84'5 -0'6 83'7 3600 0'1 0'0 0'1 ... ... -0.009051
0.987675 ... ... 79'5 -0'6 78'7 3650 0'1 0'0 0'1 ... ... -0.009572
0.987111 ... ... 74'5 -0'6 73'7 3700 0'1 0'0 0'1 ... ... -0.010153
0.986479 ... ... 69'5 -0'6 68'7 3750 0'1 0'0 0'1 ... ... -0.010806
0.985763 ... ... 64'5 -0'6 63'7 3800 0'1 0'0 0'1 ... ... -0.011545
0.984946 ... ... 59'5 -0'6 58'7 3850 0'1 0'0 0'1 ... ... -0.012391
0.984001 ... ... 54'5 -0'6 53'7 3900 0'1 0'0 0'1 ... ... -0.013368
0.982893 ... ... 49'5 -0'6 48'7 3950 0'1 0'0 0'1 ... ... -0.014514
0.981573 ... ... 44'5 -0'6 43'7 4000 0'1 0'0 0'1 ... ... -0.015879
0.979968 ... ... 39'5 -0'6 38'7 4050 0'1 0'0 0'1 ... ... -0.017537
0.977967 ... ... 34'5 -0'6 33'7 4100 0'1 0'0 0'1 ... ... -0.019602
0.975391 ... ... 29'5 -0'6 28'7 4150 0'1 0'0 0'1 ... ... -0.022255
0.974782 ... ... 28'5 -0'6 27'7 4160 0'1 0'0 0'1 ... ... -0.022881
0.974135 ... ... 27'5 -0'6 26'7 4170 0'1 0'0 0'1 ... ... -0.023544
0.973447 ... ... 26'5 -0'6 25'7 4180 0'1 0'0 0'1 ... ... -0.024252
0.972713 ... ... 25'5 -0'6 24'7 4190 0'1 0'0 0'1 ... ... -0.025007
0.971926 ... ... 24'5 -0'6 23'7 4200 0'1 0'0 0'1 ... ... -0.025814
0.971081 ... ... 23'5 -0'6 22'7 4210 0'1 0'0 0'1 ... ... -0.026679
0.970173 ... ... 22'5 -0'6 21'7 4220 0'1 0'0 0'1 ... ... -0.02761
0.969193 ... ... 21'5 -0'6 20'7 4230 0'1 0'0 0'1 ... ... -0.028616
0.968129 ... ... 20'5 -0'6 19'7 4240 0'1 0'0 0'1 ... ... -0.029704
0.966972 ... ... 19'5 -0'6 18'7 4250 0'1 0'0 0'1 0'1 0'1 -0.030887
0.965709 ... ... 18'5 -0'6 17'7 4260 0'1 0'0 0'1 ... ... -0.03218
0.964321 ... ... 17'5 -0'6 16'7 4270 0'1 0'0 0'1 ... ... -0.033597
0.962789 ... ... 16'5 -0'6 15'7 4280 0'1 0'0 0'1 ... ... -0.03516
0.961089 ... ... 15'5 -0'6 14'7 4290 0'1 0'0 0'1 0'1 0'1 -0.036894
0.959189 ... ... 14'5 -0'6 13'7 4300 0'1 0'0 0'1 0'1 0'1 -0.03883
0.957048 ... ... 13'5 -0'6 12'7 4310 0'1 0'0 0'1 ... ... -0.04101
0.954616 ... ... 12'5 -0'6 11'7 4320 0'1 0'0 0'1 ... ... -0.043484
0.951823 ... ... 11'6 -0'7 10'7 4330 0'1 -0'1 0'2 ... ... -0.046322
0.920044 ... ... 10'6 -0'6 10'0 4340 0'2 0'0 0'2 0'2 0'2 -0.078499
0.914408 8'4 8'4 9'7 -0'7 9'0 4350 0'2 -0'1 0'3 0'3 0'1 -0.08418
0.882892 ... ... 9'0 -0'7 8'1 4360 0'3 -0'1 0'4 ... ... -0.115922
0.851671 ... ... 8'1 -0'7 7'2 4370 0'4 -0'1 0'5 0'4 0'4 -0.147303
0.802918 7'0 7'0 7'2 -0'6 6'4 4380 0'6 0'0 0'6 0'7 0'5 -0.196235
0.756726 ... ... 6'4 -0'6 5'6 4390 1'0 0'0 1'0 0'7 0'7 -0.242545
0.710645 5'3 5'0 5'6 -0'6 5'0 4400 1'2 0'0 1'2 1'4 1'0 -0.288711
0.662779 4'0 4'0 5'1 -0'7 4'2 4410 1'4 -0'1 1'5 1'7 1'3 -0.336641
0.606086 4'0 3'6 4'4 -0'7 3'5 4420 1'7 -0'1 2'0 2'2 1'7 -0.393384
0.546347 3'3 2'5 3'7 -0'6 3'1 4430 2'3 0'0 2'3 2'5 2'2 -0.453151
0.488385 2'6 2'2 3'3 -0'6 2'5 4440 2'7 0'0 2'7 3'1 2'5 -0.511118
0.433047 2'6 1'7 2'7 -0'5 2'2 4450 3'4 0'1 3'3 4'0 3'1 -0.566441
0.379748 2'3 1'5 2'4 -0'5 1'7 4460 4'1 0'1 4'0 4'4 3'6 -0.619705
0.326381 1'6 1'3 2'1 -0'5 1'4 4470 4'6 0'1 4'5 5'3 4'3 -0.673016
0.281474 1'5 1'3 1'6 -0'4 1'2 4480 5'4 0'2 5'2 ... ... -0.717855
0.237515 1'2 1'0 1'4 -0'4 1'0 4490 6'2 0'2 6'0 ... ... -0.761725
0.207467 1'1 0'5 1'2 -0'3 0'7 4500 7'1 0'3 6'6 7'4 7'1 -0.791694
0.17952 0'5 0'5 1'0 -0'2 0'6 4510 8'0 0'4 7'4 ... ... -0.819551
0.152914 ... ... 0'7 -0'2 0'5 4520 8'7 0'4 8'3 ... ... -0.84605
0.126973 ... ... 0'6 -0'2 0'4 4530 9'6 0'4 9'2 ... ... -0.871865
0.100956 ... ... 0'5 -0'2 0'3 4540 10'5 0'4 10'1 11'6 10'6 -0.897714
0.0955 0'3 0'3 0'4 -0'1 0'3 4550 11'5 0'5 11'0 ... ... -0.903127
0.069958 ... ... 0'3 -0'1 0'2 4560 12'4 0'5 11'7 ... ... -0.928433
0.066528 ... ... 0'3 -0'1 0'2 4570 13'4 0'5 12'7 ... ... -0.931823
0.063475 ... ... 0'2 0'0 0'2 4580 14'4 0'6 13'6 ... ... -0.934835
0.060744 ... ... 0'2 0'0 0'2 4590 15'3 0'5 14'6 ... ... -0.960345
0.035927 ... ... 0'2 -0'1 0'1 4600 16'3 0'6 15'5 ... ... -0.961928
0.034462 ... ... 0'1 0'0 0'1 4610 17'3 0'6 16'5 ... ... -0.963358
0.033131 ... ... 0'1 0'0 0'1 4620 18'3 0'6 17'5 ... ... -0.964654
0.031914 ... ... 0'1 0'0 0'1 4630 19'3 0'6 18'5 ... ... -0.965836
0.030799 ... ... 0'1 0'0 0'1 4640 20'3 0'6 19'5 ... ... -0.96692
0.029772 ... ... 0'1 0'0 0'1 4650 21'3 0'6 20'5 ... ... -0.967916
0.028821 ... ... 0'1 0'0 0'1 4660 22'3 0'6 21'5 ... ... -0.968836
0.027941 ... ... 0'1 0'0 0'1 4670 23'3 0'6 22'5 ... ... -0.969689
0.027122 ... ... 0'1 0'0 0'1 4680 24'3 0'6 23'5 ... ... -0.970481
0.026356 ... ... 0'1 0'0 0'1 4690 25'3 0'6 24'5 ... ... -0.971219
0.02564 ... ... 0'1 0'0 0'1 4700 26'3 0'6 25'5 ... ... -0.971908
0.024969 ... ... 0'1 0'0 0'1 4710 27'3 0'6 26'5 ... ... -0.972554
0.024339 ... ... 0'1 0'0 0'1 4720 28'3 0'6 27'5 ... ... -0.973161
0.022653 ... ... 0'1 0'0 0'1 4750 31'3 0'6 30'5 ... ... -0.974776
0.020381 ... ... 0'1 0'0 0'1 4800 36'3 0'6 35'5 ... ... -0.976944
0.018588 ... ... 0'1 0'0 0'1 4850 41'3 0'6 40'5 ... ... -0.978643
0.017134 ... ... 0'1 0'0 0'1 4900 46'3 0'6 45'5 ... ... -0.980011
0.015927 ... ... 0'1 0'0 0'1 4950 51'3 0'6 50'5 ... ... -0.981139
0.014908 ... ... 0'1 0'0 0'1 5000 56'3 0'6 55'5 ... ... -0.982084
0.014035 ... ... 0'1 0'0 0'1 5050 61'3 0'6 60'5 ... ... -0.982888
0.013278 ... ... 0'1 0'0 0'1 5100 66'3 0'6 65'5 ... ... -0.98358
0.012615 ... ... 0'1 0'0 0'1 5150 71'3 0'6 70'5 ... ... -0.984182
0.012027 ... ... 0'1 0'0 0'1 5200 76'3 0'6 75'5 ... ... -0.984709
0.011505 ... ... 0'1 0'0 0'1 5250 81'3 0'6 80'5 ... ... -0.985176
0.011035 ... ... 0'1 0'0 0'1 5300 86'3 0'6 85'5 ... ... -0.985591
0.010611 ... ... 0'1 0'0 0'1 5350 91'3 0'6 90'5 ... ... -0.985962
0.010227 ... ... 0'1 0'0 0'1 5400 96'3 0'6 95'5 ... ... -0.986296
0.009875 ... ... 0'1 0'0 0'1 5450 101'3 0'6 100'5 ... ... -0.986599

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.