DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'4
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
0.999701 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0.991119 ... ... 107'1 0'4 107'5 3400 0'1 0'0 0'1 ... ... -0.007169
0.990786 ... ... 102'1 0'4 102'5 3450 0'1 0'0 0'1 ... ... -0.007504
0.990426 ... ... 97'1 0'4 97'5 3500 0'1 0'0 0'1 ... ... -0.007869
0.990033 ... ... 92'1 0'4 92'5 3550 0'1 0'0 0'1 ... ... -0.008268
0.989603 ... ... 87'1 0'4 87'5 3600 0'1 0'0 0'1 ... ... -0.008705
0.989129 ... ... 82'1 0'4 82'5 3650 0'1 0'0 0'1 ... ... -0.009187
0.988605 ... ... 77'1 0'4 77'5 3700 0'1 0'0 0'1 ... ... -0.009722
0.988019 ... ... 72'1 0'4 72'5 3750 0'1 0'0 0'1 ... ... -0.010319
0.98736 ... ... 67'1 0'4 67'5 3800 0'1 0'0 0'1 ... ... -0.010992
0.986613 ... ... 62'1 0'4 62'5 3850 0'1 0'0 0'1 ... ... -0.011755
0.985755 ... ... 57'1 0'4 57'5 3900 0'1 0'0 0'1 ... ... -0.012631
0.984762 ... ... 52'1 0'4 52'5 3950 0'1 0'0 0'1 ... ... -0.013646
0.983592 ... ... 47'1 0'4 47'5 4000 0'1 0'0 0'1 ... ... -0.014841
0.982191 ... ... 42'1 0'4 42'5 4050 0'1 0'0 0'1 ... ... -0.016271
0.98048 ... ... 37'1 0'4 37'5 4100 0'1 0'0 0'1 ... ... -0.018019
0.978331 ... ... 32'1 0'4 32'5 4150 0'1 0'0 0'1 ... ... -0.02021
0.977832 ... ... 31'1 0'4 31'5 4160 0'1 0'0 0'1 ... ... -0.020716
0.977306 ... ... 30'1 0'4 30'5 4170 0'1 0'0 0'1 ... ... -0.021251
0.97675 ... ... 29'1 0'4 29'5 4180 0'1 0'0 0'1 ... ... -0.021817
0.976163 ... ... 28'1 0'4 28'5 4190 0'1 0'0 0'1 ... ... -0.022417
0.975538 ... ... 27'1 0'4 27'5 4200 0'1 0'0 0'1 ... ... -0.023052
0.974874 ... ... 26'1 0'4 26'5 4210 0'1 0'0 0'1 ... ... -0.023725
0.974167 ... ... 25'1 0'4 25'5 4220 0'1 0'0 0'1 ... ... -0.024444
0.973413 ... ... 24'1 0'4 24'5 4230 0'1 0'0 0'1 ... ... -0.025212
0.972605 ... ... 23'1 0'4 23'5 4240 0'1 0'0 0'1 ... ... -0.026033
0.971736 ... ... 22'1 0'4 22'5 4250 0'1 0'0 0'1 ... ... -0.026914
0.970801 ... ... 21'1 0'4 21'5 4260 0'1 0'0 0'1 ... ... -0.027863
0.969792 ... ... 20'1 0'4 20'5 4270 0'1 0'0 0'1 ... ... -0.028889
0.968697 ... ... 19'1 0'4 19'5 4280 0'1 0'0 0'1 ... ... -0.029999
0.967503 ... ... 18'1 0'4 18'5 4290 0'1 0'0 0'1 ... ... -0.031208
0.9662 17'4 17'4 17'1 0'4 17'5 4300 0'1 0'0 0'1 ... ... -0.03253
0.964766 ... ... 16'1 0'4 16'5 4310 0'1 0'0 0'1 ... ... -0.033981
0.963182 ... ... 15'1 0'4 15'5 4320 0'1 0'0 0'1 ... ... -0.035585
0.961422 ... ... 14'1 0'4 14'5 4330 0'1 0'0 0'1 ... ... -0.037366
0.959451 ... ... 13'1 0'4 13'5 4340 0'1 0'0 0'1 ... ... -0.039359
0.957228 12'4 12'3 12'1 0'4 12'5 4350 0'1 0'0 0'1 0'1 0'1 -0.041607
0.954696 ... ... 11'1 0'4 11'5 4360 0'1 0'0 0'1 ... ... -0.044165
0.951782 ... ... 10'1 0'4 10'5 4370 0'1 0'0 0'1 0'1 0'1 -0.047107
0.948386 ... ... 9'1 0'4 9'5 4380 0'1 0'0 0'1 0'1 0'1 -0.050534
0.944369 ... ... 8'2 0'3 8'5 4390 0'1 -0'1 0'2 ... ... -0.054585
0.939525 8'4 6'5 7'3 0'2 7'5 4400 0'1 -0'2 0'3 0'2 0'1 -0.059468
0.933548 6'1 6'1 6'3 0'2 6'5 4410 0'1 -0'2 0'3 ... ... -0.065488
0.887071 5'2 5'2 5'5 0'1 5'6 4420 0'2 -0'3 0'5 0'3 0'3 -0.112199
0.817302 5'6 5'6 4'7 0'1 5'0 4430 0'4 -0'3 0'7 0'4 0'4 -0.18216
0.772495 ... ... 4'1 0'0 4'1 4440 0'5 -0'4 1'1 1'0 0'5 -0.227043
0.705138 4'5 2'7 3'4 -0'1 3'3 4450 0'7 -0'5 1'4 1'3 0'7 -0.294478
0.62496 3'4 2'5 2'7 -0'1 2'6 4460 1'2 -0'5 1'7 1'2 1'1 -0.374712
0.544498 2'3 2'3 2'3 -0'2 2'1 4470 1'6 -0'5 2'3 1'7 1'5 -0.457739
0.462163 2'2 1'4 2'0 -0'2 1'6 4480 2'2 -0'6 3'0 2'3 2'1 -0.537535
0.378768 1'7 1'2 1'5 -0'3 1'2 4490 2'6 -0'7 3'5 3'1 2'7 -0.620903
0.311549 1'6 0'6 1'2 -0'2 1'0 4500 3'4 -0'6 4'2 4'2 3'3 -0.688078
0.248593 ... ... 1'0 -0'2 0'6 4510 4'2 -0'6 5'0 ... ... -0.750967
0.185124 ... ... 0'7 -0'3 0'4 4520 5'0 -0'7 5'7 5'3 5'3 -0.814333
0.143761 0'3 0'3 0'5 -0'2 0'3 4530 5'7 -0'6 6'5 ... ... -0.855595
0.103479 0'4 0'4 0'4 -0'2 0'2 4540 6'6 -0'6 7'4 ... ... -0.895737
0.060755 0'2 0'2 0'3 -0'2 0'1 4550 7'5 -0'6 8'3 8'2 8'2 -0.938221
0.055914 ... ... 0'3 -0'2 0'1 4560 8'5 -0'6 9'3 ... ... -0.94302
0.0519 ... ... 0'2 -0'1 0'1 4570 9'5 -0'5 10'2 ... ... -0.946996
0.048509 0'1 0'1 0'2 -0'1 0'1 4580 10'5 -0'5 11'2 ... ... -0.950354
0.045598 ... ... 0'1 0'0 0'1 4590 11'5 -0'4 12'1 ... ... -0.953234
0.043069 ... ... 0'1 0'0 0'1 4600 12'5 -0'4 13'1 ... ... -0.955733
0.040849 ... ... 0'1 0'0 0'1 4610 13'5 -0'4 14'1 ... ... -0.957926
0.038881 ... ... 0'1 0'0 0'1 4620 14'5 -0'4 15'1 ... ... -0.959868
0.037124 ... ... 0'1 0'0 0'1 4630 15'5 -0'4 16'1 ... ... -0.9616
0.035543 ... ... 0'1 0'0 0'1 4640 16'5 -0'4 17'1 ... ... -0.963158
0.034113 ... ... 0'1 0'0 0'1 4650 17'5 -0'4 18'1 ... ... -0.964566
0.032811 ... ... 0'1 0'0 0'1 4660 18'5 -0'4 19'1 ... ... -0.965846
0.031621 ... ... 0'1 0'0 0'1 4670 19'5 -0'4 20'1 ... ... -0.967016
0.03053 ... ... 0'1 0'0 0'1 4680 20'5 -0'4 21'1 ... ... -0.968089
0.029522 ... ... 0'1 0'0 0'1 4690 21'5 -0'4 22'1 ... ... -0.969077
0.028589 ... ... 0'1 0'0 0'1 4700 22'5 -0'4 23'1 ... ... -0.969991
0.027725 ... ... 0'1 0'0 0'1 4710 23'5 -0'4 24'1 ... ... -0.97084
0.02692 ... ... 0'1 0'0 0'1 4720 24'5 -0'4 25'1 ... ... -0.971628
0.024802 0'0 0'0 0'1 0'0 0'1 4750 27'5 -0'4 28'1 ... ... -0.973698
0.022024 ... ... 0'1 0'0 0'1 4800 32'5 -0'4 33'1 ... ... -0.976406
0.019888 ... ... 0'1 0'0 0'1 4850 37'5 -0'4 38'1 ... ... -0.978478
0.01819 ... ... 0'1 0'0 0'1 4900 42'5 -0'4 43'1 ... ... -0.980119
0.016804 ... ... 0'1 0'0 0'1 4950 47'5 -0'4 48'1 ... ... -0.981454
0.015649 ... ... 0'1 0'0 0'1 5000 52'5 -0'4 53'1 ... ... -0.982561
0.01467 ... ... 0'1 0'0 0'1 5050 57'5 -0'4 58'1 ... ... -0.983495
0.013828 ... ... 0'1 0'0 0'1 5100 62'5 -0'4 63'1 ... ... -0.984294
0.013096 ... ... 0'1 0'0 0'1 5150 67'5 -0'4 68'1 ... ... -0.984986
0.012453 ... ... 0'1 0'0 0'1 5200 72'5 -0'4 73'1 ... ... -0.985591
0.011883 ... ... 0'1 0'0 0'1 5250 77'5 -0'4 78'1 ... ... -0.986125
0.011375 ... ... 0'1 0'0 0'1 5300 82'5 -0'4 83'1 ... ... -0.986597
0.010916 ... ... 0'1 0'0 0'1 5350 87'5 -0'4 88'1 ... ... -0.987022
0.010503 ... ... 0'1 0'0 0'1 5400 92'5 -0'4 93'1 ... ... -0.987403
0.010127 ... ... 0'1 0'0 0'1 5450 97'5 -0'4 98'1 ... ... -0.987747

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.