DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1058'0
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
0.993361 ... ... 558'2 0'0 558'2 5000 0'1 0'0 0'1 ... ... -0.001463
0.993176 ... ... 538'2 0'0 538'2 5200 0'1 0'0 0'1 ... ... -0.001538
0.992984 ... ... 518'2 0'0 518'2 5400 0'1 0'0 0'1 ... ... -0.001618
0.992787 ... ... 498'2 0'0 498'2 5600 0'1 0'0 0'1 ... ... -0.001703
0.992582 ... ... 478'2 0'0 478'2 5800 0'1 0'0 0'1 ... ... -0.001794
0.992368 ... ... 458'2 0'0 458'2 6000 0'1 0'0 0'1 ... ... -0.001892
0.992144 ... ... 438'2 0'0 438'2 6200 0'1 0'0 0'1 ... ... -0.001997
0.991909 ... ... 418'2 0'0 418'2 6400 0'1 0'0 0'1 ... ... -0.00211
0.991661 ... ... 398'2 0'0 398'2 6600 0'1 0'0 0'1 ... ... -0.002233
0.991397 ... ... 378'2 0'0 378'2 6800 0'1 0'0 0'1 ... ... -0.002367
0.991115 ... ... 358'2 0'0 358'2 7000 0'1 0'0 0'1 ... ... -0.002514
0.990811 ... ... 338'2 0'0 338'2 7200 0'1 0'0 0'1 ... ... -0.002675
0.990483 ... ... 318'2 0'0 318'2 7400 0'1 0'0 0'1 ... ... -0.002855
0.990123 ... ... 298'2 0'0 298'2 7600 0'1 0'0 0'1 ... ... -0.003055
0.989727 ... ... 278'2 0'0 278'2 7800 0'1 0'0 0'1 ... ... -0.003279
0.989286 ... ... 258'2 0'0 258'2 8000 0'1 0'0 0'1 ... ... -0.003534
0.989045 ... ... 248'2 0'0 248'2 8100 0'1 0'0 0'1 ... ... -0.003674
0.988789 ... ... 238'2 0'0 238'2 8200 0'1 0'0 0'1 ... ... -0.003825
0.988515 ... ... 228'2 0'0 228'2 8300 0'1 0'0 0'1 ... ... -0.003988
0.988222 ... ... 218'2 0'0 218'2 8400 0'1 0'0 0'1 ... ... -0.004163
0.987906 ... ... 208'2 0'0 208'2 8500 0'1 0'0 0'1 ... ... -0.004353
0.987565 ... ... 198'2 0'0 198'2 8600 0'1 0'0 0'1 ... ... -0.00456
0.987194 ... ... 188'2 0'0 188'2 8700 0'1 0'0 0'1 ... ... -0.004786
0.986789 ... ... 178'2 0'0 178'2 8800 0'1 0'0 0'1 ... ... -0.005033
0.986346 ... ... 168'2 0'0 168'2 8900 0'1 0'0 0'1 ... ... -0.005308
0.985855 ... ... 158'2 0'0 158'2 9000 0'1 0'0 0'1 ... ... -0.005611
0.985309 ... ... 148'2 0'0 148'2 9100 0'1 0'0 0'1 ... ... -0.00595
0.984698 ... ... 138'2 0'0 138'2 9200 0'1 0'0 0'1 ... ... -0.006333
0.980082 ... ... 128'3 0'0 128'3 9300 0'1 0'0 0'1 ... ... -0.006766
0.97901 ... ... 118'3 0'0 118'3 9400 0'1 0'0 0'1 ... ... -0.007264
0.977774 ... ... 108'3 0'0 108'3 9500 0'1 0'0 0'1 ... ... -0.00784
0.976327 ... ... 98'3 0'0 98'3 9600 0'1 0'0 0'1 ... ... -0.008518
0.974607 ... ... 88'3 0'0 88'3 9700 0'1 0'0 0'1 ... ... -0.009329
0.945341 79'1 79'1 78'3 0'6 79'1 9800 0'1 0'0 0'1 ... ... -0.010316
0.969934 ... ... 68'3 0'0 68'3 9900 0'1 0'0 0'1 ... ... -0.011549
0.966616 ... ... 58'3 0'0 58'3 10000 0'1 0'0 0'1 ... ... -0.013143
0 ... ... ... ... ... 10060 ... ... ... ... ... 0
0 ... ... ... ... ... 10080 ... ... ... ... ... 0
0.954648 ... ... 48'4 0'0 48'4 10100 0'2 0'0 0'2 ... ... -0.025746
0.953354 ... ... 46'4 0'0 46'4 10120 0'3 0'0 0'3 ... ... -0.035655
0.944699 ... ... 44'5 0'0 44'5 10140 0'3 0'0 0'3 ... ... -0.036844
0.942986 ... ... 42'5 0'0 42'5 10160 0'4 0'0 0'4 ... ... -0.04661
0.934038 ... ... 40'6 0'0 40'6 10180 0'4 0'0 0'4 ... ... -0.048261
0.925022 ... ... 38'7 0'0 38'7 10200 0'5 0'0 0'5 ... ... -0.058199
0.9224 ... ... 36'7 0'0 36'7 10220 0'5 0'0 0'5 ... ... -0.060409
0.912794 ... ... 35'0 0'0 35'0 10240 0'6 0'0 0'6 ... ... -0.070778
0.909457 ... ... 33'0 0'0 33'0 10260 0'7 0'0 0'7 ... ... -0.081289
0.899033 ... ... 31'1 0'0 31'1 10280 0'7 0'0 0'7 ... ... -0.084763
0.888182 ... ... 29'2 0'0 29'2 10300 1'1 0'1 1'0 1'1 0'7 -0.103229
0.8768 ... ... 27'3 0'0 27'3 10320 1'2 0'0 1'2 ... ... -0.114884
0.858804 ... ... 25'5 0'0 25'5 10340 1'3 0'0 1'3 ... ... -0.127173
0.840515 ... ... 23'7 0'0 23'7 10360 1'5 0'0 1'5 ... ... -0.146434
0.821676 ... ... 22'1 0'0 22'1 10380 2'1 0'2 1'7 2'1 1'5 -0.176875
0.784289 20'7 20'7 20'3 0'4 20'7 10400 2'2 0'0 2'2 2'2 2'0 -0.191653
0.772688 ... ... 18'7 0'0 18'7 10420 2'5 0'0 2'5 ... ... -0.217357
0.747322 ... ... 17'2 0'0 17'2 10440 3'0 0'0 3'0 ... ... -0.243662
0.717543 ... ... 15'6 0'0 15'6 10460 3'4 0'0 3'4 ... ... -0.2746
0.684355 ... ... 14'3 0'0 14'3 10480 4'1 0'0 4'1 ... ... -0.309062
0.65099 ... ... 13'0 0'0 13'0 10500 4'5 -0'1 4'6 5'4 4'5 -0.341207
0.616866 ... ... 11'5 0'0 11'5 10520 5'3 0'0 5'3 ... ... -0.378813
0.579141 ... ... 10'4 0'0 10'4 10540 6'2 0'0 6'2 ... ... -0.417805
0.541584 ... ... 9'3 0'0 9'3 10560 7'1 0'0 7'1 ... ... -0.456554
0.503501 8'2 8'2 8'3 -0'1 8'2 10580 8'1 0'0 8'1 ... ... -0.495762
0.468412 8'0 8'0 7'3 0'5 8'0 10600 10'3 1'2 9'1 10'3 7'6 -0.529183
0.427781 7'3 6'4 6'5 -0'1 6'4 10620 10'3 0'0 10'3 ... ... -0.57261
0.391555 ... ... 5'6 0'0 5'6 10640 11'4 0'0 11'4 ... ... -0.611183
0.357774 ... ... 5'1 0'0 5'1 10660 12'7 0'0 12'7 ... ... -0.645951
0.32463 ... ... 4'4 0'0 4'4 10680 14'2 0'0 14'2 ... ... -0.6801
0.294833 4'5 3'7 4'0 0'0 4'0 10700 15'6 0'0 15'6 15'6 15'6 -0.710756
0.265631 ... ... 3'4 0'0 3'4 10720 16'1 -1'1 17'2 16'1 16'1 -0.783551
0.236573 ... ... 3'0 0'0 3'0 10740 18'6 0'0 18'6 ... ... -0.770929
0.216467 3'0 2'6 2'5 0'1 2'6 10760 20'3 0'0 20'3 ... ... -0.796401
0.187519 2'2 2'2 2'2 0'0 2'2 10780 22'0 0'0 22'0 ... ... -0.821695
0.17908 2'3 2'2 2'0 0'2 2'2 10800 23'4 -0'2 23'6 23'4 23'4 -0.853659
0.15022 ... ... 1'6 0'0 1'6 10820 25'4 0'0 25'4 ... ... -0.860226
0.132102 ... ... 1'4 0'0 1'4 10840 27'2 0'0 27'2 ... ... -0.879117
0.107076 1'1 1'1 1'3 -0'2 1'1 10860 29'1 0'0 29'1 ... ... -0.890861
0.109573 ... ... 1'2 0'0 1'2 10880 30'7 0'0 30'7 ... ... -0.909664
0.092034 1'1 1'0 1'0 0'0 1'0 10900 32'6 0'0 32'6 ... ... -0.920858
0.081524 ... ... 0'7 0'0 0'7 10920 34'5 0'0 34'5 ... ... -0.931864
0.071191 ... ... 0'6 0'0 0'6 10940 36'4 0'0 36'4 ... ... -0.942831
0.068788 ... ... 0'6 0'0 0'6 10960 38'3 0'0 38'3 ... ... -0.953936
0.058929 ... ... 0'5 0'0 0'5 10980 40'3 0'0 40'3 ... ... -0.955365
0.064525 0'6 0'6 0'4 0'2 0'6 11000 41'6 -0'4 42'2 42'6 41'2 -0.999204
0.047478 ... ... 0'4 0'0 0'4 11020 44'1 0'0 44'1 ... ... -0.978454
0.037602 ... ... 0'3 0'0 0'3 11040 46'1 0'0 46'1 ... ... -0.978968
0.036513 ... ... 0'3 0'0 0'3 11060 48'0 0'0 48'0 ... ... -0.992871
0.026404 ... ... 0'2 0'0 0'2 11080 50'0 0'0 50'0 ... ... -0.992865
0.025674 0'2 0'2 0'2 0'0 0'2 11100 52'0 0'0 52'0 ... ... -0.992858
0.024992 ... ... 0'2 0'0 0'2 11120 54'0 0'0 54'0 ... ... -0.992852
0.024352 ... ... 0'2 0'0 0'2 11140 55'7 0'0 55'7 ... ... -0.999204
0.014005 ... ... 0'1 0'0 0'1 11160 57'7 0'0 57'7 ... ... -0.999204
0.013656 ... ... 0'1 0'0 0'1 11180 59'7 0'0 59'7 ... ... -0.999204
0.013328 ... ... 0'1 0'0 0'1 11200 61'7 0'0 61'7 ... ... -0.999204
0.013017 0'1 0'1 0'1 0'0 0'1 11220 63'7 0'0 63'7 ... ... -0.999204
0.01272 ... ... 0'1 0'0 0'1 11240 65'7 0'0 65'7 ... ... -0.999204
0.012439 ... ... 0'1 0'0 0'1 11260 67'7 0'0 67'7 ... ... -0.999204
0.012172 ... ... 0'1 0'0 0'1 11280 69'7 0'0 69'7 ... ... -0.999204
0.01192 ... ... 0'1 0'0 0'1 11300 71'2 -0'5 71'7 71'4 71'2 -0.999204
0.01168 ... ... 0'1 0'0 0'1 11320 73'7 0'0 73'7 ... ... -0.999204
0.01145 ... ... 0'1 0'0 0'1 11340 75'7 0'0 75'7 ... ... -0.999204
0.011229 ... ... 0'1 0'0 0'1 11360 77'7 0'0 77'7 ... ... -0.999204
0.011018 ... ... 0'1 0'0 0'1 11380 79'7 0'0 79'7 ... ... -0.999204
0.010816 ... ... 0'1 0'0 0'1 11400 81'4 -0'3 81'7 81'4 81'4 -0.999204
0.010624 ... ... 0'1 0'0 0'1 11420 83'7 0'0 83'7 ... ... -0.999204
0.01044 ... ... 0'1 0'0 0'1 11440 85'7 0'0 85'7 ... ... -0.999204
0.010264 ... ... 0'1 0'0 0'1 11460 87'7 0'0 87'7 ... ... -0.999204
0.010092 ... ... 0'1 0'0 0'1 11480 89'7 0'0 89'7 ... ... -0.999204
0.009928 ... ... 0'1 0'0 0'1 11500 91'7 0'0 91'7 ... ... -0.999204
0.009769 ... ... 0'1 0'0 0'1 11520 93'7 0'0 93'7 ... ... -0.999204
0.009617 ... ... 0'1 0'0 0'1 11540 95'7 0'0 95'7 ... ... -0.999204
0.00947 ... ... 0'1 0'0 0'1 11560 97'7 0'0 97'7 ... ... -0.999204
0.009329 ... ... 0'1 0'0 0'1 11580 99'7 0'0 99'7 ... ... -0.999204
0.009193 ... ... 0'1 0'0 0'1 11600 101'7 0'0 101'7 ... ... -0.999204
0.009062 ... ... 0'1 0'0 0'1 11620 103'7 0'0 103'7 ... ... -0.999204
0.008934 ... ... 0'1 0'0 0'1 11640 105'7 0'0 105'7 ... ... -0.999204
0.00881 ... ... 0'1 0'0 0'1 11660 107'7 0'0 107'7 ... ... -0.999204
0.00869 ... ... 0'1 0'0 0'1 11680 109'7 0'0 109'7 ... ... -0.999204
0.008575 ... ... 0'1 0'0 0'1 11700 111'7 0'0 111'7 ... ... -0.999204
0.008462 ... ... 0'1 0'0 0'1 11720 113'7 0'0 113'7 ... ... -0.999204
0.008354 ... ... 0'1 0'0 0'1 11740 115'7 0'0 115'7 ... ... -0.999204
0.008248 ... ... 0'1 0'0 0'1 11760 117'7 0'0 117'7 ... ... -0.999204
0.008146 ... ... 0'1 0'0 0'1 11780 119'7 0'0 119'7 ... ... -0.999204
0.008048 0'1 0'1 0'1 0'0 0'1 11800 121'7 0'0 121'7 ... ... -0.999204
0.007951 ... ... 0'1 0'0 0'1 11820 123'7 0'0 123'7 ... ... -0.999204
0.007857 ... ... 0'1 0'0 0'1 11840 125'7 0'0 125'7 ... ... -0.999204
0.007766 ... ... 0'1 0'0 0'1 11860 127'7 0'0 127'7 ... ... -0.999204
0.007677 ... ... 0'1 0'0 0'1 11880 129'7 0'0 129'7 ... ... -0.999204
0.007591 ... ... 0'1 0'0 0'1 11900 131'7 0'0 131'7 ... ... -0.999204
0.007507 ... ... 0'1 0'0 0'1 11920 133'7 0'0 133'7 ... ... -0.999204
0.007425 ... ... 0'1 0'0 0'1 11940 135'7 0'0 135'7 ... ... -0.999204
0.007192 ... ... 0'1 0'0 0'1 12000 141'6 0'0 141'6 ... ... -0.999204
0.00684 ... ... 0'1 0'0 0'1 12100 151'6 0'0 151'6 ... ... -0.999204
0.006528 ... ... 0'1 0'0 0'1 12200 161'6 0'0 161'6 ... ... -0.999204
0.006247 ... ... 0'1 0'0 0'1 12300 171'6 0'0 171'6 ... ... -0.999204
0.005995 ... ... 0'1 0'0 0'1 12400 181'6 0'0 181'6 ... ... -0.999204
0.005766 ... ... 0'1 0'0 0'1 12500 191'6 0'0 191'6 ... ... -0.999204
0.005558 ... ... 0'1 0'0 0'1 12600 201'6 0'0 201'6 ... ... -0.999204
0.005366 ... ... 0'1 0'0 0'1 12700 211'6 0'0 211'6 ... ... -0.999204
0.005191 ... ... 0'1 0'0 0'1 12800 221'6 0'0 221'6 ... ... -0.999204
0.00503 ... ... 0'1 0'0 0'1 12900 231'6 0'0 231'6 ... ... -0.999204
0.00488 ... ... 0'1 0'0 0'1 13000 241'6 0'0 241'6 ... ... -0.999204
0.004741 ... ... 0'1 0'0 0'1 13100 251'6 0'0 251'6 ... ... -0.999204
0.004611 ... ... 0'1 0'0 0'1 13200 261'6 0'0 261'6 ... ... -0.999204
0.004491 ... ... 0'1 0'0 0'1 13300 271'6 0'0 271'6 ... ... -0.999204
0.004378 ... ... 0'1 0'0 0'1 13400 281'6 0'0 281'6 ... ... -0.999204
0.004272 ... ... 0'1 0'0 0'1 13500 291'6 0'0 291'6 ... ... -0.999204
0.004172 ... ... 0'1 0'0 0'1 13600 301'6 0'0 301'6 ... ... -0.999204
0.004078 ... ... 0'1 0'0 0'1 13700 311'6 0'0 311'6 ... ... -0.999204
0.00399 ... ... 0'1 0'0 0'1 13800 321'6 0'0 321'6 ... ... -0.998889
0.003906 ... ... 0'1 0'0 0'1 13900 331'6 0'0 331'6 ... ... -0.998582
0.003827 ... ... 0'1 0'0 0'1 14000 341'6 0'0 341'6 ... ... -0.998313
0.00368 ... ... 0'1 0'0 0'1 14200 361'6 0'0 361'6 ... ... -0.997847
0.003548 ... ... 0'1 0'0 0'1 14400 381'6 0'0 381'6 ... ... -0.997446
0.003427 ... ... 0'1 0'0 0'1 14600 401'6 0'0 401'6 ... ... -0.997094
0.003317 ... ... 0'1 0'0 0'1 14800 421'6 0'0 421'6 ... ... -0.996778
0.003216 ... ... 0'1 0'0 0'1 15000 441'6 0'0 441'6 ... ... -0.996491
0.003123 ... ... 0'1 0'0 0'1 15200 461'6 0'0 461'6 ... ... -0.99623
0.003036 ... ... 0'1 0'0 0'1 15400 481'6 0'0 481'6 ... ... -0.995988
0.002956 ... ... 0'1 0'0 0'1 15600 501'6 0'0 501'6 ... ... -0.995764
0.002883 ... ... 0'1 0'0 0'1 15800 521'6 0'0 521'6 ... ... -0.995554
0.002813 ... ... 0'1 0'0 0'1 16000 541'6 0'0 541'6 ... ... -0.995358
0.002748 ... ... 0'1 0'0 0'1 16200 561'6 0'0 561'6 ... ... -0.995172
0.002688 ... ... 0'1 0'0 0'1 16400 581'6 0'0 581'6 ... ... -0.994997
0.002631 ... ... 0'1 0'0 0'1 16600 601'6 0'0 601'6 ... ... -0.994831
0.002577 ... ... 0'1 0'0 0'1 16800 621'6 0'0 621'6 ... ... -0.994673
0.002007 ... ... 0'1 0'0 0'1 20000 941'6 0'0 941'6 ... ... -0.99278
0.001895 ... ... 0'1 0'0 0'1 21000 1041'6 0'0 1041'6 ... ... -0.992329
0.001801 ... ... 0'1 0'0 0'1 22000 1141'6 0'0 1141'6 ... ... -0.991915
0.001721 ... ... 0'1 0'0 0'1 23000 1241'6 0'0 1241'6 ... ... -0.991528
0.001591 ... ... 0'1 0'0 0'1 25000 1441'6 0'0 1441'6 ... ... -0.990817
0.001375 ... ... 0'1 0'0 0'1 30000 1941'6 0'0 1941'6 ... ... -0.989267

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.