DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'6
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
0.997192 ... ... 631'4 0'0 631'4 5000 0'1 0'0 0'1 ... ... -0.001262
0.997192 ... ... 611'4 0'0 611'4 5200 0'1 0'0 0'1 ... ... -0.001321
0.997192 ... ... 591'4 0'0 591'4 5400 0'1 0'0 0'1 ... ... -0.001384
0.997192 ... ... 571'4 0'0 571'4 5600 0'1 0'0 0'1 ... ... -0.00145
0.997192 ... ... 551'4 0'0 551'4 5800 0'1 0'0 0'1 ... ... -0.00152
0.997192 ... ... 531'4 0'0 531'4 6000 0'1 0'0 0'1 ... ... -0.001595
0.997192 ... ... 511'4 0'0 511'4 6200 0'1 0'0 0'1 ... ... -0.001673
0.997192 ... ... 491'4 0'0 491'4 6400 0'1 0'0 0'1 ... ... -0.001758
0.997192 ... ... 471'4 0'0 471'4 6600 0'1 0'0 0'1 ... ... -0.001848
0.997192 ... ... 451'4 0'0 451'4 6800 0'1 0'0 0'1 ... ... -0.001944
0.997192 ... ... 431'4 0'0 431'4 7000 0'1 0'0 0'1 ... ... -0.002048
0.997192 ... ... 411'4 0'0 411'4 7200 0'1 0'0 0'1 ... ... -0.002161
0.997192 ... ... 391'4 0'0 391'4 7400 0'1 0'0 0'1 ... ... -0.002283
0.997192 ... ... 371'4 0'0 371'4 7600 0'1 0'0 0'1 ... ... -0.002416
0.997192 ... ... 351'4 0'0 351'4 7800 0'1 0'0 0'1 ... ... -0.002563
0.997192 ... ... 331'4 0'0 331'4 8000 0'1 0'0 0'1 ... ... -0.002723
0.997192 ... ... 321'4 0'0 321'4 8100 0'1 0'0 0'1 ... ... -0.00281
0.997192 ... ... 311'4 0'0 311'4 8200 0'1 0'0 0'1 ... ... -0.002902
0.997192 ... ... 301'4 0'0 301'4 8300 0'1 0'0 0'1 ... ... -0.002999
0.997192 ... ... 291'4 0'0 291'4 8400 0'1 0'0 0'1 ... ... -0.003101
0.997192 ... ... 281'4 0'0 281'4 8500 0'1 0'0 0'1 ... ... -0.003209
0.997192 ... ... 271'4 0'0 271'4 8600 0'1 0'0 0'1 ... ... -0.003325
0.997192 ... ... 261'4 0'0 261'4 8700 0'1 0'0 0'1 ... ... -0.003448
0.997192 ... ... 251'4 0'0 251'4 8800 0'1 0'0 0'1 ... ... -0.003579
0.997192 ... ... 241'4 0'0 241'4 8900 0'1 0'0 0'1 ... ... -0.003719
0.997192 ... ... 231'4 0'0 231'4 9000 0'1 0'0 0'1 ... ... -0.00387
0.997192 ... ... 221'4 0'0 221'4 9100 0'1 0'0 0'1 ... ... -0.004032
0.997192 ... ... 211'4 0'0 211'4 9200 0'1 0'0 0'1 ... ... -0.004207
0.997192 ... ... 201'4 0'0 201'4 9300 0'1 0'0 0'1 ... ... -0.004397
0.997192 ... ... 191'4 0'0 191'4 9400 0'1 0'0 0'1 ... ... -0.004604
0.997192 ... ... 181'4 0'0 181'4 9500 0'1 0'0 0'1 ... ... -0.00483
0.997192 ... ... 171'4 0'0 171'4 9600 0'1 0'0 0'1 ... ... -0.005077
0.997192 ... ... 161'4 0'0 161'4 9700 0'1 0'0 0'1 ... ... -0.005352
0.997192 ... ... 151'4 0'0 151'4 9800 0'2 0'0 0'2 ... ... -0.009808
0.997192 ... ... 141'5 0'0 141'5 9900 0'2 0'0 0'2 ... ... -0.010382
0.997192 ... ... 131'5 0'0 131'5 10000 0'2 0'0 0'2 0'2 0'2 -0.011029
0.997192 ... ... 121'6 0'0 121'6 10100 0'3 0'0 0'3 ... ... -0.016057
0.997192 ... ... 111'6 0'0 111'6 10200 0'4 0'0 0'4 ... ... -0.021316
0.997192 105'0 105'0 102'0 3'0 105'0 10300 0'3 -0'2 0'5 0'3 0'3 -0.018473
0.997192 94'0 94'0 92'1 1'7 94'0 10400 0'5 -0'2 0'7 0'5 0'5 -0.029119
0.997192 ... ... 82'4 0'0 82'4 10500 0'7 -0'3 1'2 1'2 0'7 -0.040186
0.997192 ... ... 73'1 0'0 73'1 10600 1'2 -0'4 1'6 1'3 1'2 -0.056048
0.997192 ... ... 65'6 0'0 65'6 10680 2'3 0'0 2'3 ... ... -0.091045
0.894459 70'3 70'3 63'7 6'4 70'3 10700 1'6 -0'7 2'5 2'1 1'6 -0.076782
0.997192 ... ... 62'1 0'0 62'1 10720 2'6 0'0 2'6 ... ... -0.103265
0.997192 ... ... 60'3 0'0 60'3 10740 3'0 0'0 3'0 ... ... -0.110781
0.997192 ... ... 58'5 0'0 58'5 10760 2'5 -0'5 3'2 2'5 2'5 -0.104529
0.997192 ... ... 56'7 0'0 56'7 10780 3'4 0'0 3'4 ... ... -0.125794
0.90346 59'5 59'5 55'1 4'4 59'5 10800 2'6 -1'0 3'6 3'1 2'6 -0.111982
0.997192 ... ... 53'4 0'0 53'4 10820 4'1 0'0 4'1 ... ... -0.143255
0.997192 ... ... 51'6 0'0 51'6 10840 4'3 0'0 4'3 ... ... -0.150847
0.997192 ... ... 50'1 0'0 50'1 10860 4'6 0'0 4'6 ... ... -0.160694
0.997192 ... ... 48'4 0'0 48'4 10880 5'1 0'0 5'1 ... ... -0.170497
0.859257 50'7 50'7 46'7 4'0 50'7 10900 4'5 -0'7 5'4 4'5 4'4 -0.165589
0.997192 ... ... 45'3 0'0 45'3 10920 5'7 0'0 5'7 ... ... -0.190093
0.980933 ... ... 43'6 0'0 43'6 10940 6'3 0'0 6'3 ... ... -0.201735
0.943083 ... ... 42'2 0'0 42'2 10960 6'7 0'0 6'7 ... ... -0.213274
0.915073 ... ... 40'6 0'0 40'6 10980 7'3 0'0 7'3 ... ... -0.224748
0.890997 ... ... 39'2 0'0 39'2 11000 5'7 -2'0 7'7 6'6 5'7 -0.208727
0.864977 ... ... 37'7 0'0 37'7 11020 8'3 0'0 8'3 ... ... -0.247643
0.845025 ... ... 36'3 0'0 36'3 11040 9'0 0'0 9'0 ... ... -0.260462
0.822676 ... ... 35'0 0'0 35'0 11060 9'5 0'0 9'5 ... ... -0.27318
0.798741 ... ... 33'6 0'0 33'6 11080 10'2 0'0 10'2 ... ... -0.285834
0.778813 ... ... 32'3 0'0 32'3 11100 8'6 -2'1 10'7 9'2 8'6 -0.277979
0.757243 ... ... 31'1 0'0 31'1 11120 9'3 -2'2 11'5 10'1 9'3 -0.292185
0.706697 32'1 32'1 29'7 2'2 32'1 11140 9'7 -2'4 12'3 10'6 9'7 -0.30521
0.716526 ... ... 28'5 0'0 28'5 11160 13'1 0'0 13'1 ... ... -0.33898
0.696983 ... ... 27'3 0'0 27'3 11180 12'1 -1'7 14'0 12'1 11'7 -0.341275
0.658853 30'0 28'1 26'2 1'7 28'1 11200 12'6 -2'1 14'7 13'0 12'6 -0.355065
0.656464 ... ... 25'1 0'0 25'1 11220 15'6 0'0 15'6 ... ... -0.380732
0.635961 ... ... 24'1 0'0 24'1 11240 16'5 0'0 16'5 ... ... -0.394408
0.61689 ... ... 23'0 0'0 23'0 11260 14'4 -3'1 17'5 14'6 14'4 -0.397106
0.597374 ... ... 22'0 0'0 22'0 11280 18'5 0'0 18'5 ... ... -0.422235
0.569315 23'6 22'0 21'1 2'5 23'6 11300 16'2 -3'3 19'5 16'6 16'2 -0.428492
0.559095 ... ... 20'1 0'0 20'1 11320 20'5 0'0 20'5 ... ... -0.449502
0.540413 ... ... 19'2 0'0 19'2 11340 21'6 0'0 21'6 ... ... -0.463092
0.52211 ... ... 18'3 0'0 18'3 11360 22'7 0'0 22'7 ... ... -0.4765
0.505272 19'5 19'5 17'4 2'1 19'5 11380 24'0 0'0 24'0 ... ... -0.489762
0.489377 18'6 17'6 16'6 2'0 18'6 11400 21'5 -3'4 25'1 23'0 21'5 -0.506985
0.468938 ... ... 15'7 0'0 15'7 11420 26'3 0'0 26'3 ... ... -0.51577
0.45189 ... ... 15'1 0'0 15'1 11440 27'5 0'0 27'5 ... ... -0.528445
0.43562 ... ... 14'4 0'0 14'4 11460 28'7 0'0 28'7 ... ... -0.540962
0.426398 15'2 15'2 13'6 1'4 15'2 11480 30'2 0'0 30'2 ... ... -0.552962
0.413172 14'7 14'0 13'1 1'6 14'7 11500 30'0 -1'4 31'4 30'0 30'0 -0.570861
0.388011 ... ... 12'4 0'0 12'4 11520 32'7 0'0 32'7 ... ... -0.576827
0.37281 ... ... 11'7 0'0 11'7 11540 34'2 0'0 34'2 ... ... -0.588298
0.357762 ... ... 11'2 0'0 11'2 11560 35'5 0'0 35'5 ... ... -0.599623
0.342816 ... ... 10'5 0'0 10'5 11580 37'1 0'0 37'1 ... ... -0.610159
0.342061 11'5 10'4 10'1 1'3 11'4 11600 38'4 0'0 38'4 ... ... -0.621205
0.322277 10'2 10'2 9'4 0'6 10'2 11620 40'0 0'0 40'0 ... ... -0.631403
0.313395 10'1 10'1 9'0 1'1 10'1 11640 41'4 0'0 41'4 ... ... -0.641437
0.289352 ... ... 8'5 0'0 8'5 11660 43'0 0'0 43'0 ... ... -0.651328
0.276284 ... ... 8'1 0'0 8'1 11680 44'4 0'0 44'4 ... ... -0.661092
0.274747 8'4 6'0 7'5 0'7 8'4 11700 46'1 0'0 46'1 ... ... -0.669804
0.252043 ... ... 7'2 0'0 7'2 11720 47'5 0'0 47'5 ... ... -0.679318
0.240979 ... ... 6'7 0'0 6'7 11740 49'2 0'0 49'2 ... ... -0.687729
0.230029 ... ... 6'4 0'0 6'4 11760 50'7 0'0 50'7 ... ... -0.695993
0.219164 ... ... 6'1 0'0 6'1 11780 52'4 0'0 52'4 ... ... -0.704124
0.216639 6'4 6'2 5'7 0'3 6'2 11800 54'2 0'0 54'2 ... ... -0.711013
0.208285 6'0 6'0 ... ... 6'0 11820 ... ... ... ... ... 0
0 ... ... ... ... ... 11840 ... ... ... ... ... 0
0 ... ... ... ... ... 11860 ... ... ... ... ... 0
0 ... ... ... ... ... 11880 ... ... ... ... ... 0
0.164387 ... ... 4'3 0'0 4'3 11900 62'6 0'0 62'6 ... ... -0.745653
0.13812 3'6 3'4 3'3 0'3 3'6 12000 71'6 0'0 71'6 ... ... -0.772376
0.100089 ... ... 2'4 0'0 2'4 12100 80'7 0'0 80'7 ... ... -0.795251
0.080554 ... ... 2'0 0'0 2'0 12200 90'3 0'0 90'3 ... ... -0.811866
0.065521 ... ... 1'5 0'0 1'5 12300 99'7 0'0 99'7 ... ... -0.826778
0.051353 1'2 1'2 1'2 0'0 1'2 12400 109'4 0'0 109'4 ... ... -0.838895
0.041325 1'0 1'0 1'0 0'0 1'0 12500 119'2 0'0 119'2 ... ... -0.848471
0.035492 1'0 0'7 0'7 0'0 0'7 12600 129'1 0'0 129'1 ... ... -0.855738
0.026296 ... ... 0'5 0'0 0'5 12700 138'7 0'0 138'7 ... ... -0.863672
0.021155 ... ... 0'4 0'0 0'4 12800 148'6 0'0 148'6 ... ... -0.869599
0.020185 0'4 0'4 0'4 0'0 0'4 12900 158'6 0'0 158'6 ... ... -0.873679
0.015486 0'3 0'3 0'3 0'0 0'3 13000 168'5 0'0 168'5 ... ... -0.87868
0.014852 0'3 0'3 0'3 0'0 0'3 13100 178'5 0'0 178'5 ... ... -0.882014
0.014278 ... ... 0'3 0'0 0'3 13200 188'5 0'0 188'5 ... ... -0.885064
0.013756 ... ... 0'3 0'0 0'3 13300 198'5 0'0 198'5 ... ... -0.887866
0.009643 0'2 0'2 0'2 0'0 0'2 13400 208'4 0'0 208'4 ... ... -0.891652
0.009318 ... ... 0'2 0'0 0'2 13500 218'4 0'0 218'4 ... ... -0.894017
0.005149 ... ... 0'1 0'0 0'1 13600 228'4 0'0 228'4 ... ... -0.896211
0.004988 ... ... 0'1 0'0 0'1 13700 238'4 0'0 238'4 ... ... -0.898252
0.004838 ... ... 0'1 0'0 0'1 13800 248'4 0'0 248'4 ... ... -0.900156
0.004699 ... ... 0'1 0'0 0'1 13900 258'4 0'0 258'4 ... ... -0.901938
0.00457 ... ... 0'1 0'0 0'1 14000 268'4 0'0 268'4 ... ... -0.903607
0.004337 ... ... 0'1 0'0 0'1 14200 288'4 0'0 288'4 ... ... -0.906651
0.004131 ... ... 0'1 0'0 0'1 14400 308'4 0'0 308'4 ... ... -0.909356
0.003949 ... ... 0'1 0'0 0'1 14600 328'4 0'0 328'4 ... ... -0.911776
0.003786 ... ... 0'1 0'0 0'1 14800 348'4 0'0 348'4 ... ... -0.913953
0.00364 ... ... 0'1 0'0 0'1 15000 368'4 0'0 368'4 ... ... -0.915921
0.003507 ... ... 0'1 0'0 0'1 15200 388'4 0'0 388'4 ... ... -0.917709
0.003386 ... ... 0'1 0'0 0'1 15400 408'4 0'0 408'4 ... ... -0.919341
0.003276 ... ... 0'1 0'0 0'1 15600 428'4 0'0 428'4 ... ... -0.920834
0.003175 ... ... 0'1 0'0 0'1 15800 448'4 0'0 448'4 ... ... -0.922205
0.003082 ... ... 0'1 0'0 0'1 16000 468'4 0'0 468'4 ... ... -0.923468
0.002996 ... ... 0'1 0'0 0'1 16200 488'4 0'0 488'4 ... ... -0.924635
0.002916 ... ... 0'1 0'0 0'1 16400 508'4 0'0 508'4 ... ... -0.925716
0.002842 ... ... 0'1 0'0 0'1 16600 528'4 0'0 528'4 ... ... -0.926719
0.002773 ... ... 0'1 0'0 0'1 16800 548'4 0'0 548'4 ... ... -0.927651
0.002073 ... ... 0'1 0'0 0'1 20000 868'4 0'0 868'4 ... ... -0.936674
0.001943 ... ... 0'1 0'0 0'1 21000 968'4 0'0 968'4 ... ... -0.938171
0.001835 ... ... 0'1 0'0 0'1 22000 1068'4 0'0 1068'4 ... ... -0.939322
0.001744 ... ... 0'1 0'0 0'1 23000 1168'4 0'0 1168'4 ... ... -0.940209
0.001599 ... ... 0'1 0'0 0'1 25000 1368'4 0'0 1368'4 ... ... -0.94141
0.001363 ... ... 0'1 0'0 0'1 30000 1868'4 0'0 1868'4 ... ... -0.942436

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.