DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1093'4
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
0.991878 ... ... 591'2 2'2 593'4 5000 0'1 0'0 0'1 ... ... -0.001367
0.991738 ... ... 571'2 2'2 573'4 5200 0'1 0'0 0'1 ... ... -0.001434
0.991599 ... ... 551'2 2'2 553'4 5400 0'1 0'0 0'1 ... ... -0.001506
0.991463 ... ... 531'2 2'2 533'4 5600 0'1 0'0 0'1 ... ... -0.001582
0.991328 ... ... 511'2 2'2 513'4 5800 0'1 0'0 0'1 ... ... -0.001662
0.991195 ... ... 491'2 2'2 493'4 6000 0'1 0'0 0'1 ... ... -0.001748
0.991064 ... ... 471'2 2'2 473'4 6200 0'1 0'0 0'1 ... ... -0.00184
0.990934 ... ... 451'2 2'2 453'4 6400 0'1 0'0 0'1 ... ... -0.001938
0.990806 ... ... 431'2 2'2 433'4 6600 0'1 0'0 0'1 ... ... -0.002045
0.990679 ... ... 411'2 2'2 413'4 6800 0'1 0'0 0'1 ... ... -0.00216
0.990553 ... ... 391'2 2'2 393'4 7000 0'1 0'0 0'1 ... ... -0.002285
0.990428 ... ... 371'2 2'2 373'4 7200 0'1 0'0 0'1 ... ... -0.002421
0.990305 ... ... 351'2 2'2 353'4 7400 0'1 0'0 0'1 ... ... -0.002571
0.990183 ... ... 331'2 2'2 333'4 7600 0'1 0'0 0'1 ... ... -0.002735
0.990063 ... ... 311'2 2'2 313'4 7800 0'1 0'0 0'1 ... ... -0.002919
0.989943 ... ... 291'2 2'2 293'4 8000 0'1 0'0 0'1 ... ... -0.003123
0.989884 ... ... 281'2 2'2 283'4 8100 0'1 0'0 0'1 ... ... -0.003234
0.989825 ... ... 271'2 2'2 273'4 8200 0'1 0'0 0'1 ... ... -0.003353
0.989766 ... ... 261'2 2'2 263'4 8300 0'1 0'0 0'1 ... ... -0.00348
0.989707 ... ... 251'2 2'2 253'4 8400 0'1 0'0 0'1 ... ... -0.003615
0.989648 ... ... 241'2 2'2 243'4 8500 0'1 0'0 0'1 ... ... -0.00376
0.98959 ... ... 231'2 2'2 233'4 8600 0'1 0'0 0'1 ... ... -0.003916
0.989532 ... ... 221'2 2'2 223'4 8700 0'1 0'0 0'1 ... ... -0.004084
0.989474 ... ... 211'2 2'2 213'4 8800 0'1 0'0 0'1 ... ... -0.004265
0.989417 ... ... 201'2 2'2 203'4 8900 0'1 0'0 0'1 ... ... -0.004462
0.989359 ... ... 191'2 2'2 193'4 9000 0'1 0'0 0'1 ... ... -0.004677
0.989302 ... ... 181'2 2'2 183'4 9100 0'1 0'0 0'1 ... ... -0.004912
0.989245 ... ... 171'2 2'2 173'4 9200 0'1 0'0 0'1 ... ... -0.005171
0.989188 ... ... 161'2 2'2 163'4 9300 0'1 0'0 0'1 ... ... -0.005458
0.989132 ... ... 151'2 2'2 153'4 9400 0'1 0'0 0'1 ... ... -0.005776
0.989076 ... ... 141'2 2'2 143'4 9500 0'1 0'0 0'1 ... ... -0.006133
0.98902 ... ... 131'2 2'2 133'4 9600 0'1 0'0 0'1 ... ... -0.006537
0.988964 ... ... 121'2 2'2 123'4 9700 0'1 0'0 0'1 ... ... -0.006997
0.988909 ... ... 111'2 2'2 113'4 9800 0'1 0'0 0'1 0'1 0'1 -0.007527
0.988854 ... ... 101'3 2'1 103'4 9900 0'1 -0'1 0'2 ... ... -0.008147
0.982595 ... ... 91'3 2'2 93'5 10000 0'1 -0'1 0'2 ... ... -0.008879
0.98182 ... ... 81'4 2'1 83'5 10100 0'2 -0'1 0'3 0'2 0'2 -0.016684
0.974238 ... ... 71'4 2'2 73'6 10200 0'2 -0'1 0'3 0'3 0'3 -0.018482
0.972161 63'0 60'6 61'5 2'1 63'6 10300 0'3 -0'1 0'4 0'3 0'3 -0.027996
0.964204 ... ... 57'6 2'1 59'7 10340 0'3 -0'1 0'4 0'4 0'4 -0.02942
0.963478 ... ... 55'6 2'1 57'7 10360 0'3 -0'2 0'5 0'3 0'3 -0.030193
0.962708 ... ... 53'7 2'0 55'7 10380 0'3 -0'2 0'5 ... ... -0.031012
0.96189 ... ... 51'7 2'0 53'7 10400 0'4 -0'2 0'6 0'6 0'4 -0.039132
0.954028 ... ... 50'0 2'0 52'0 10420 0'4 -0'3 0'7 0'6 0'6 -0.040242
0.952902 ... ... 48'1 1'7 50'0 10440 0'5 -0'2 0'7 ... ... -0.048348
0.944929 ... ... 46'2 1'7 48'1 10460 0'5 -0'3 1'0 ... ... -0.049792
0.943445 ... ... 44'3 1'6 46'1 10480 0'6 -0'3 1'1 0'7 0'7 -0.058051
0.93522 42'1 42'1 42'4 1'6 44'2 10500 0'6 -0'4 1'2 1'1 0'6 -0.059888
0.926948 ... ... 40'5 1'6 42'3 10520 0'7 -0'4 1'3 ... ... -0.068447
0.918557 ... ... 38'6 1'6 40'4 10540 1'0 -0'5 1'5 1'3 1'3 -0.07709
0.909985 ... ... 37'0 1'5 38'5 10560 1'1 -0'5 1'6 ... ... -0.085887
0.901172 ... ... 35'1 1'5 36'6 10580 1'3 -0'5 2'0 ... ... -0.100533
0.886668 35'1 35'1 33'3 1'5 35'0 10600 1'4 -0'6 2'2 2'3 1'3 -0.109706
0.872243 ... ... 31'6 1'4 33'2 10620 1'6 -0'6 2'4 2'4 2'4 -0.124381
0.857733 ... ... 30'0 1'4 31'4 10640 2'0 -0'6 2'6 ... ... -0.139109
0.843015 ... ... 28'3 1'3 29'6 10660 2'2 -0'7 3'1 ... ... -0.154023
0.827957 ... ... 26'6 1'2 28'0 10680 2'5 -0'7 3'4 3'4 3'4 -0.173435
0.808484 ... ... 25'2 1'1 26'3 10700 3'0 -1'0 4'0 4'6 2'7 -0.192767
0.788906 ... ... 23'6 1'0 24'6 10720 3'3 -1'1 4'4 5'1 3'7 -0.212218
0.765764 ... ... 22'2 1'0 23'2 10740 3'6 -1'2 5'0 3'7 3'7 -0.231989
0.742718 ... ... 20'6 1'0 21'6 10760 4'2 -1'3 5'5 6'3 4'3 -0.255183
0.719507 ... ... 19'4 0'6 20'2 10780 4'6 -1'4 6'2 7'1 4'7 -0.278519
0.693659 18'6 18'0 18'1 0'6 18'7 10800 5'3 -1'4 6'7 8'0 5'1 -0.304486
0.667783 ... ... 16'7 0'5 17'4 10820 6'0 -1'5 7'5 6'4 6'4 -0.33046
0.64005 ... ... 15'6 0'4 16'2 10840 6'6 -1'6 8'4 10'0 7'7 -0.358279
0.612379 14'5 14'5 14'4 0'4 15'0 10860 7'4 -1'7 9'3 9'0 7'7 -0.386016
0.583605 11'7 11'7 13'4 0'3 13'7 10880 8'3 -1'7 10'2 11'5 11'5 -0.414842
0.554954 13'4 10'0 12'3 0'3 12'6 10900 9'2 -1'7 11'1 11'2 8'6 -0.443527
0.526117 13'2 11'2 11'3 0'2 11'5 10920 10'1 -2'0 12'1 12'3 11'2 -0.472382
0.496925 10'6 8'7 10'4 0'1 10'5 10940 11'1 -2'1 13'2 12'7 12'7 -0.501577
0.468069 8'3 7'5 9'5 0'1 9'6 10960 12'2 -2'1 14'3 13'7 12'6 -0.530421
0.43943 9'6 8'0 8'6 0'1 8'7 10980 13'3 -2'1 15'4 15'6 14'6 -0.55903
0.411831 9'2 6'0 8'0 0'1 8'1 11000 14'5 -2'1 16'6 19'2 14'4 -0.586586
0.384509 7'3 7'1 7'2 0'1 7'3 11020 15'7 -2'1 18'0 ... ... -0.613849
0.357183 6'6 5'3 6'5 0'0 6'5 11040 17'1 -2'2 19'3 ... ... -0.641099
0.331656 6'5 5'0 6'0 0'0 6'0 11060 18'4 -2'2 20'6 20'0 20'0 -0.666539
0.306229 6'5 5'0 5'4 -0'1 5'3 11080 19'7 -2'3 22'2 ... ... -0.691861
0.283339 6'3 3'6 5'0 -0'1 4'7 11100 21'3 -2'2 23'5 24'7 21'4 -0.714639
0.26069 4'0 4'0 4'4 -0'1 4'3 11120 22'7 -2'3 25'2 ... ... -0.737159
0.241303 4'5 4'5 4'0 0'0 4'0 11140 24'3 -2'3 26'6 ... ... -0.759637
0.218816 4'4 3'4 3'5 -0'1 3'4 11160 26'0 -2'3 28'3 ... ... -0.778736
0.199795 4'2 3'1 3'2 -0'1 3'1 11180 27'5 -2'3 30'0 ... ... -0.797593
0.184886 3'2 2'3 3'0 -0'1 2'7 11200 29'2 -2'3 31'5 35'6 28'6 -0.81638
0.166113 ... ... 2'5 -0'1 2'4 11220 31'0 -2'3 33'3 ... ... -0.830916
0.151695 2'3 2'0 2'3 -0'1 2'2 11240 32'6 -2'3 35'1 ... ... -0.845152
0.137453 2'0 2'0 2'1 -0'1 2'0 11260 34'4 -2'3 36'7 36'5 36'5 -0.859192
0.128267 1'6 1'6 1'7 0'0 1'7 11280 36'2 -2'3 38'5 ... ... -0.873144
0.114338 2'3 1'3 1'6 -0'1 1'5 11300 38'1 -2'2 40'3 42'4 42'4 -0.881911
0.105697 1'4 1'3 1'5 -0'1 1'4 11320 40'0 -2'2 42'2 ... ... -0.890379
0.097294 1'2 1'1 1'3 0'0 1'3 11340 41'7 -2'2 44'1 40'7 40'7 -0.898596
0.089084 1'1 1'1 1'2 0'0 1'2 11360 43'6 -2'2 46'0 ... ... -0.906607
0.081021 1'1 1'0 1'1 0'0 1'1 11380 45'5 -2'2 47'7 ... ... -0.914454
0.078855 1'0 1'0 1'0 0'1 1'1 11400 47'4 -2'2 49'6 ... ... -0.92218
0.071149 0'7 0'7 1'0 0'0 1'0 11420 49'4 -2'1 51'5 ... ... -0.924018
0.063478 0'7 0'7 0'7 0'0 0'7 11440 51'3 -2'1 53'4 ... ... -0.931424
0.061917 0'6 0'6 0'6 0'1 0'7 11460 53'2 -2'2 55'4 ... ... -0.938817
0.05444 0'6 0'6 0'6 0'0 0'6 11480 55'2 -2'1 57'3 ... ... -0.9401
0.05317 0'6 0'4 0'5 0'1 0'6 11500 57'1 -2'2 59'3 61'0 58'2 -0.947323
0.045791 0'5 0'5 0'5 0'0 0'5 11520 59'1 -2'1 61'2 ... ... -0.948338
0.044773 0'5 0'5 0'4 0'1 0'5 11540 61'0 -2'2 63'2 ... ... -0.955481
0.043808 0'4 0'4 0'4 0'1 0'5 11560 63'0 -2'1 65'1 ... ... -0.956262
0.036591 0'4 0'4 0'4 0'0 0'4 11580 65'0 -2'1 67'1 ... ... -0.957001
0.035835 0'4 0'4 0'3 0'1 0'4 11600 66'7 -2'2 69'1 ... ... -0.963993
0.035115 0'4 0'4 0'3 0'1 0'4 11620 68'7 -2'2 71'1 ... ... -0.964536
0.027905 ... ... 0'3 0'0 0'3 11640 70'7 -2'1 73'0 ... ... -0.965051
0.027363 0'3 0'3 0'3 0'0 0'3 11660 72'7 -2'1 75'0 ... ... -0.965541
0.026846 0'3 0'3 0'3 0'0 0'3 11680 74'6 -2'2 77'0 ... ... -0.972377
0.026351 0'3 0'3 0'2 0'1 0'3 11700 76'6 -2'2 79'0 ... ... -0.972702
0.025877 ... ... 0'2 0'1 0'3 11720 78'6 -2'2 81'0 ... ... -0.973012
0.025424 0'2 0'2 0'2 0'1 0'3 11740 80'6 -2'1 82'7 ... ... -0.973307
0.018408 ... ... 0'2 0'0 0'2 11760 82'6 -2'1 84'7 ... ... -0.973588
0.018092 ... ... 0'2 0'0 0'2 11780 84'6 -2'1 86'7 ... ... -0.973858
0.017789 0'2 0'2 0'2 0'0 0'2 11800 86'6 -2'1 88'7 ... ... -0.974117
0.017499 ... ... 0'2 0'0 0'2 11820 88'5 -2'2 90'7 ... ... -0.980607
0.01722 ... ... 0'2 0'0 0'2 11840 90'5 -2'2 92'7 ... ... -0.980736
0.01695 ... ... 0'2 0'0 0'2 11860 92'5 -2'2 94'7 ... ... -0.980859
0.01669 0'2 0'2 0'1 0'1 0'2 11880 94'5 -2'2 96'7 ... ... -0.980977
0.01644 ... ... 0'1 0'1 0'2 11900 96'5 -2'1 98'6 ... ... -0.98109
0.009418 ... ... 0'1 0'0 0'1 11920 98'5 -2'1 100'6 ... ... -0.981199
0.009278 ... ... 0'1 0'0 0'1 11940 100'4 -2'2 102'6 ... ... -0.98776
0.008886 0'2 0'2 0'1 0'0 0'1 12000 106'4 -2'2 108'6 ... ... -0.987729
0.00831 ... ... 0'1 0'0 0'1 12100 116'4 -2'2 118'6 ... ... -0.987677
0.007818 ... ... 0'1 0'0 0'1 12200 126'4 -2'2 128'6 ... ... -0.987625
0.007388 ... ... 0'1 0'0 0'1 12300 136'4 -2'2 138'6 ... ... -0.987573
0.007012 ... ... 0'1 0'0 0'1 12400 146'4 -2'2 148'6 ... ... -0.987522
0.006678 ... ... 0'1 0'0 0'1 12500 156'4 -2'2 158'6 ... ... -0.98747
0.006381 ... ... 0'1 0'0 0'1 12600 166'4 -2'2 168'6 ... ... -0.987419
0.006113 ... ... 0'1 0'0 0'1 12700 176'4 -2'2 178'6 ... ... -0.987368
0.005872 ... ... 0'1 0'0 0'1 12800 186'4 -2'2 188'6 ... ... -0.987317
0.005653 ... ... 0'1 0'0 0'1 12900 196'4 -2'2 198'6 ... ... -0.987266
0.005452 ... ... 0'1 0'0 0'1 13000 206'4 -2'2 208'6 ... ... -0.987216
0.005268 ... ... 0'1 0'0 0'1 13100 216'4 -2'2 218'6 ... ... -0.987165
0.0051 ... ... 0'1 0'0 0'1 13200 226'4 -2'2 228'6 ... ... -0.987115
0.004944 ... ... 0'1 0'0 0'1 13300 236'4 -2'2 238'6 ... ... -0.987065
0.004799 ... ... 0'1 0'0 0'1 13400 246'4 -2'2 248'6 ... ... -0.987014
0.004664 ... ... 0'1 0'0 0'1 13500 256'4 -2'2 258'6 ... ... -0.986964
0.004539 ... ... 0'1 0'0 0'1 13600 266'4 -2'2 268'6 ... ... -0.986915
0.004422 ... ... 0'1 0'0 0'1 13700 276'4 -2'2 278'6 ... ... -0.986865
0.004312 ... ... 0'1 0'0 0'1 13800 286'4 -2'2 288'6 ... ... -0.986815
0.004209 ... ... 0'1 0'0 0'1 13900 296'4 -2'2 298'6 ... ... -0.986766
0.004112 ... ... 0'1 0'0 0'1 14000 306'4 -2'2 308'6 ... ... -0.986716
0.003934 ... ... 0'1 0'0 0'1 14200 326'4 -2'2 328'6 ... ... -0.986618
0.003775 ... ... 0'1 0'0 0'1 14400 346'4 -2'2 348'6 ... ... -0.98652
0.003632 ... ... 0'1 0'0 0'1 14600 366'4 -2'2 368'6 ... ... -0.986422
0.003502 ... ... 0'1 0'0 0'1 14800 386'4 -2'2 388'6 ... ... -0.986325
0.003383 ... ... 0'1 0'0 0'1 15000 406'4 -2'2 408'6 ... ... -0.986228
0.003275 ... ... 0'1 0'0 0'1 15200 426'4 -2'2 428'6 ... ... -0.986131
0.003176 ... ... 0'1 0'0 0'1 15400 446'4 -2'2 448'6 ... ... -0.986035
0.003084 ... ... 0'1 0'0 0'1 15600 466'4 -2'2 468'6 ... ... -0.98594
0.003 ... ... 0'1 0'0 0'1 15800 486'4 -2'2 488'6 ... ... -0.985844
0.002921 ... ... 0'1 0'0 0'1 16000 506'4 -2'2 508'6 ... ... -0.985749
0.002848 ... ... 0'1 0'0 0'1 16200 526'4 -2'2 528'6 ... ... -0.985655
0.00278 ... ... 0'1 0'0 0'1 16400 546'4 -2'2 548'6 ... ... -0.985561
0.002716 ... ... 0'1 0'0 0'1 16600 566'4 -2'2 568'6 ... ... -0.985467
0.002656 ... ... 0'1 0'0 0'1 16800 586'4 -2'2 588'6 ... ... -0.985373
0.002033 ... ... 0'1 0'0 0'1 20000 906'4 -2'2 908'6 ... ... -0.983922
0.001914 ... ... 0'1 0'0 0'1 21000 1006'4 -2'2 1008'6 ... ... -0.983483
0.001814 ... ... 0'1 0'0 0'1 22000 1106'4 -2'2 1108'6 ... ... -0.98305
0.00173 ... ... 0'1 0'0 0'1 23000 1206'4 -2'2 1208'6 ... ... -0.982624
0.001594 ... ... 0'1 0'0 0'1 25000 1406'4 -2'2 1408'6 ... ... -0.981786
0.001369 ... ... 0'1 0'0 0'1 30000 1906'4 -2'2 1908'6 ... ... -0.979773

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.