DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1091'2
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
0.991414 ... ... 587'2 4'0 591'2 5000 0'1 0'0 0'1 ... ... -0.001372
0.991266 ... ... 567'2 4'0 571'2 5200 0'1 0'0 0'1 ... ... -0.00144
0.991119 ... ... 547'2 4'0 551'2 5400 0'1 0'0 0'1 ... ... -0.001512
0.990975 ... ... 527'2 4'0 531'2 5600 0'1 0'0 0'1 ... ... -0.001589
0.990832 ... ... 507'2 4'0 511'2 5800 0'1 0'0 0'1 ... ... -0.00167
0.990692 ... ... 487'2 4'0 491'2 6000 0'1 0'0 0'1 ... ... -0.001756
0.990553 ... ... 467'2 4'0 471'2 6200 0'1 0'0 0'1 ... ... -0.001849
0.990415 ... ... 447'2 4'0 451'2 6400 0'1 0'0 0'1 ... ... -0.001949
0.990279 ... ... 427'2 4'0 431'2 6600 0'1 0'0 0'1 ... ... -0.002056
0.990145 ... ... 407'2 4'0 411'2 6800 0'1 0'0 0'1 ... ... -0.002172
0.990013 ... ... 387'2 4'0 391'2 7000 0'1 0'0 0'1 ... ... -0.002298
0.989881 ... ... 367'2 4'0 371'2 7200 0'1 0'0 0'1 ... ... -0.002436
0.989751 ... ... 347'2 4'0 351'2 7400 0'1 0'0 0'1 ... ... -0.002587
0.989622 ... ... 327'2 4'0 331'2 7600 0'1 0'0 0'1 ... ... -0.002754
0.989494 ... ... 307'2 4'0 311'2 7800 0'1 0'0 0'1 ... ... -0.002939
0.989367 ... ... 287'2 4'0 291'2 8000 0'1 0'0 0'1 ... ... -0.003146
0.989305 ... ... 277'2 4'0 281'2 8100 0'1 0'0 0'1 ... ... -0.003259
0.989242 ... ... 267'2 4'0 271'2 8200 0'1 0'0 0'1 ... ... -0.00338
0.989179 ... ... 257'2 4'0 261'2 8300 0'1 0'0 0'1 ... ... -0.003508
0.989117 ... ... 247'2 4'0 251'2 8400 0'1 0'0 0'1 ... ... -0.003645
0.989055 ... ... 237'2 4'0 241'2 8500 0'1 0'0 0'1 ... ... -0.003793
0.988994 ... ... 227'2 4'0 231'2 8600 0'1 0'0 0'1 ... ... -0.003951
0.988933 ... ... 217'2 4'0 221'2 8700 0'1 0'0 0'1 ... ... -0.004122
0.988872 ... ... 207'2 4'0 211'2 8800 0'1 0'0 0'1 ... ... -0.004306
0.988811 ... ... 197'2 4'0 201'2 8900 0'1 0'0 0'1 ... ... -0.004508
0.98875 ... ... 187'2 4'0 191'2 9000 0'1 0'0 0'1 ... ... -0.004727
0.98869 ... ... 177'2 4'0 181'2 9100 0'1 0'0 0'1 ... ... -0.004967
0.98863 ... ... 167'2 4'0 171'2 9200 0'1 0'0 0'1 ... ... -0.005231
0.98857 ... ... 157'2 4'0 161'2 9300 0'1 0'0 0'1 0'1 0'1 -0.005525
0.98851 ... ... 147'2 4'0 151'2 9400 0'1 0'0 0'1 ... ... -0.005851
0.988451 ... ... 137'2 4'0 141'2 9500 0'1 0'0 0'1 ... ... -0.006219
0.988391 ... ... 127'2 4'0 131'2 9600 0'1 0'0 0'1 0'1 0'1 -0.006634
0.988332 ... ... 117'2 4'0 121'2 9700 0'1 0'0 0'1 ... ... -0.007109
0.988273 ... ... 107'2 4'0 111'2 9800 0'1 0'0 0'1 ... ... -0.007657
0.982557 ... ... 97'3 4'0 101'3 9900 0'2 0'1 0'1 ... ... -0.014252
0.98189 ... ... 87'3 4'0 91'3 10000 0'2 0'0 0'2 0'2 0'2 -0.015523
0.975054 78'5 74'3 77'4 4'0 81'4 10100 0'3 0'1 0'2 0'2 0'2 -0.023114
0.973336 68'2 68'2 67'5 3'7 71'4 10200 0'3 0'0 0'3 0'4 0'3 -0.025615
0.964378 ... ... 57'6 3'7 61'5 10300 0'4 -0'1 0'5 0'4 0'4 -0.035392
0.956506 ... ... ... ... 57'6 10340 0'4 ... ... 0'6 0'6 -0.037218
0.955566 ... ... ... ... 55'6 10360 0'5 ... ... ... ... -0.044663
0.948321 ... ... ... ... 53'7 10380 0'5 ... ... ... ... -0.045872
0.947094 52'2 47'0 48'1 3'6 51'7 10400 0'6 -0'1 0'7 1'4 0'6 -0.053397
0.939679 ... ... 46'2 3'6 50'0 10420 0'7 -0'1 1'0 ... ... -0.060873
0.932254 ... ... 44'3 3'6 48'1 10440 0'7 -0'2 1'1 ... ... -0.062642
0.924764 ... ... 42'4 3'6 46'2 10460 1'0 -0'2 1'2 ... ... -0.070396
0.91716 ... ... 40'5 3'6 44'3 10480 1'1 -0'3 1'4 ... ... -0.078235
0.909398 35'2 35'0 38'7 3'5 42'4 10500 1'2 -0'3 1'5 2'4 1'1 -0.086211
0.901434 ... ... 37'1 3'4 40'5 10520 1'3 -0'4 1'7 ... ... -0.094373
0.893223 ... ... 35'2 3'4 38'6 10540 1'5 -0'4 2'1 2'0 2'0 -0.10776
0.879913 ... ... 33'4 3'4 37'0 10560 1'6 -0'5 2'3 ... ... -0.116342
0.871138 ... ... 31'7 3'2 35'1 10580 2'0 -0'5 2'5 2'0 2'0 -0.129889
0.857477 ... ... 30'1 3'2 33'3 10600 2'2 -0'6 3'0 4'2 2'4 -0.143521
0.839529 ... ... 28'4 3'2 31'6 10620 2'4 -0'7 3'3 4'0 3'2 -0.157352
0.82556 ... ... 27'0 3'0 30'0 10640 2'6 -1'0 3'6 3'5 2'7 -0.171488
0.807551 ... ... 25'3 3'0 28'3 10660 3'1 -1'1 4'2 4'1 4'1 -0.189691
0.789437 ... ... 24'0 2'6 26'6 10680 3'4 -1'2 4'6 ... ... -0.207974
0.768025 24'1 24'1 22'4 2'6 25'2 10700 4'0 -1'2 5'2 7'1 3'6 -0.229557
0.746709 ... ... 21'1 2'5 23'6 10720 4'4 -1'3 5'7 4'5 4'3 -0.251023
0.725287 ... ... 19'7 2'3 22'2 10740 5'0 -1'5 6'5 6'7 5'0 -0.272573
0.703566 18'6 18'6 18'4 2'2 20'6 10760 5'5 -1'5 7'2 7'0 5'5 -0.296572
0.67758 ... ... 17'2 2'2 19'4 10780 6'2 -1'6 8'0 9'0 6'0 -0.320505
0.653572 17'5 14'7 16'0 2'1 18'1 10800 6'7 -1'7 8'6 11'0 6'2 -0.344599
0.627874 16'0 13'5 14'7 2'0 16'7 10820 7'5 -2'0 9'5 8'7 7'4 -0.370373
0.601123 14'5 12'5 13'6 2'0 15'6 10840 8'4 -2'0 10'4 10'0 9'0 -0.397185
0.57533 12'6 12'6 12'6 1'6 14'4 10860 9'3 -2'1 11'4 14'1 9'1 -0.423717
0.548162 12'4 10'6 11'6 1'6 13'4 10880 10'2 -2'2 12'4 15'1 10'0 -0.45022
0.521461 13'4 8'4 10'7 1'4 12'3 10900 11'1 -2'4 13'5 16'1 10'2 -0.476936
0.49445 12'2 11'0 10'0 1'3 11'3 10920 12'1 -2'5 14'6 12'0 12'0 -0.503948
0.46774 10'5 7'3 9'2 1'2 10'4 10940 13'2 -2'6 16'0 16'5 12'3 -0.530643
0.441207 9'7 8'6 8'4 1'1 9'5 10960 14'3 -2'7 17'2 14'5 14'5 -0.557147
0.41461 8'7 6'2 7'6 1'0 8'6 10980 15'4 -3'0 18'4 ... ... -0.583701
0.389011 8'5 5'4 7'1 0'7 8'0 11000 16'6 -3'1 19'7 23'4 16'3 -0.609243
0.363445 7'4 6'2 6'4 0'6 7'2 11020 18'0 -3'1 21'1 ... ... -0.634737
0.339542 6'5 4'4 5'7 0'6 6'5 11040 19'3 -3'2 22'5 ... ... -0.658556
0.315789 ... ... 5'3 0'5 6'0 11060 20'6 -3'2 24'0 22'5 22'5 -0.682211
0.294365 4'2 4'2 4'7 0'5 5'4 11080 22'2 -3'3 25'5 ... ... -0.70353
0.273229 5'4 3'7 4'3 0'5 5'0 11100 23'5 -3'4 27'1 28'2 23'4 -0.727169
0.252207 3'7 3'7 4'0 0'4 4'4 11120 25'2 -3'4 28'6 ... ... -0.745431
0.23113 3'6 2'6 3'5 0'3 4'0 11140 26'6 -3'5 30'3 ... ... -0.766353
0.213239 3'6 3'6 3'3 0'2 3'5 11160 28'3 -3'5 32'0 ... ... -0.78409
0.19549 2'7 2'7 3'0 0'2 3'2 11180 30'0 -3'6 33'6 ... ... -0.801667
0.181605 3'2 2'0 2'6 0'2 3'0 11200 31'5 -3'6 35'3 39'5 30'4 -0.819222
0.164013 2'7 2'3 2'4 0'1 2'5 11220 33'3 -3'6 37'1 ... ... -0.83278
0.150519 ... ... 2'2 0'1 2'3 11240 35'1 -3'7 39'0 ... ... -0.846088
0.137166 2'0 2'0 2'0 0'1 2'1 11260 36'7 -3'7 40'6 38'7 38'7 -0.859234
0.123859 1'7 1'7 1'7 0'0 1'7 11280 38'5 -3'7 42'4 ... ... -0.872308
0.11547 1'7 1'3 1'5 0'1 1'6 11300 40'3 -4'0 44'3 45'1 40'0 -0.885412
0.107336 1'4 1'1 1'4 0'1 1'5 11320 42'2 -4'0 46'2 ... ... -0.893464
0.094218 ... ... 1'3 0'0 1'3 11340 44'1 -4'0 48'1 ... ... -0.901302
0.086347 ... ... 1'2 0'0 1'2 11360 46'0 -4'0 50'0 ... ... -0.908963
0.078595 1'2 1'0 1'1 0'0 1'1 11380 47'7 -4'0 51'7 ... ... -0.916484
0.070921 1'1 0'7 1'0 0'0 1'0 11400 49'6 -4'0 53'6 51'7 51'6 -0.923905
0.069148 ... ... 1'0 0'0 1'0 11420 51'5 -4'0 55'5 ... ... -0.931265
0.06173 ... ... 0'7 0'0 0'7 11440 53'4 -4'1 57'5 ... ... -0.93861
0.054279 0'7 0'7 0'7 -0'1 0'6 11460 55'4 -4'0 59'4 ... ... -0.93988
0.053018 ... ... 0'6 0'0 0'6 11480 57'3 -4'0 61'3 ... ... -0.947055
0.045662 0'6 0'4 0'6 -0'1 0'5 11500 59'3 -4'0 63'3 63'5 62'5 -0.948058
0.044651 ... ... 0'5 0'0 0'5 11520 61'2 -4'1 65'3 ... ... -0.955152
0.037288 ... ... 0'5 -0'1 0'4 11540 63'2 -4'0 67'2 ... ... -0.955924
0.036496 ... ... 0'5 -0'1 0'4 11560 65'1 -4'1 69'2 ... ... -0.96303
0.035744 0'4 0'4 0'4 0'0 0'4 11580 67'1 -4'1 71'2 ... ... -0.963594
0.028402 0'4 0'3 0'4 -0'1 0'3 11600 69'1 -4'0 73'1 ... ... -0.964129
0.027837 0'3 0'3 0'4 -0'1 0'3 11620 71'1 -4'0 75'1 ... ... -0.964638
0.027299 ... ... 0'4 -0'1 0'3 11640 73'0 -4'1 77'1 ... ... -0.971561
0.026784 ... ... 0'3 0'0 0'3 11660 75'0 -4'1 79'1 ... ... -0.971898
0.026292 ... ... 0'3 0'0 0'3 11680 77'0 -4'1 81'1 ... ... -0.972218
0.019037 0'3 0'3 0'3 -0'1 0'2 11700 79'0 -4'0 83'0 ... ... -0.972524
0.018696 ... ... 0'3 -0'1 0'2 11720 81'0 -4'0 85'0 ... ... -0.972815
0.018368 ... ... 0'3 -0'1 0'2 11740 82'7 -4'1 87'0 ... ... -0.979613
0.018055 ... ... 0'3 -0'1 0'2 11760 84'7 -4'1 89'0 ... ... -0.979759
0.017753 ... ... 0'2 0'0 0'2 11780 86'7 -4'1 91'0 ... ... -0.979898
0.017465 0'3 0'2 0'2 0'0 0'2 11800 88'7 -4'0 92'7 ... ... -0.98003
0.017187 0'2 0'2 0'2 0'0 0'2 11820 90'7 -4'0 94'7 ... ... -0.980157
0.016918 ... ... 0'2 0'0 0'2 11840 92'7 -4'0 96'7 ... ... -0.980278
0.01666 ... ... 0'2 0'0 0'2 11860 94'7 -4'0 98'7 ... ... -0.980394
0.009545 ... ... 0'2 -0'1 0'1 11880 96'7 -4'0 100'7 ... ... -0.980505
0.009401 ... ... 0'2 -0'1 0'1 11900 98'6 -4'1 102'7 ... ... -0.98708
0.009262 ... ... 0'1 0'0 0'1 11920 100'6 -4'1 104'7 ... ... -0.987069
0.009128 ... ... 0'1 0'0 0'1 11940 102'6 -4'0 106'6 ... ... -0.987058
0.008749 ... ... 0'1 0'0 0'1 12000 108'6 -4'0 112'6 ... ... -0.987025
0.008194 0'1 0'1 0'1 0'0 0'1 12100 118'6 -4'0 122'6 ... ... -0.98697
0.007717 0'1 0'1 0'1 0'0 0'1 12200 128'6 -4'0 132'6 ... ... -0.986916
0.0073 ... ... 0'1 0'0 0'1 12300 138'6 -4'0 142'6 ... ... -0.986861
0.006934 ... ... 0'1 0'0 0'1 12400 148'6 -4'0 152'6 ... ... -0.986807
0.006609 ... ... 0'1 0'0 0'1 12500 158'6 -4'0 162'6 ... ... -0.986752
0.00632 ... ... 0'1 0'0 0'1 12600 168'6 -4'0 172'6 ... ... -0.986698
0.006058 ... ... 0'1 0'0 0'1 12700 178'6 -4'0 182'6 ... ... -0.986644
0.005822 ... ... 0'1 0'0 0'1 12800 188'6 -4'0 192'6 ... ... -0.986591
0.005608 ... ... 0'1 0'0 0'1 12900 198'6 -4'0 202'6 ... ... -0.986537
0.00541 ... ... 0'1 0'0 0'1 13000 208'6 -4'0 212'6 ... ... -0.986483
0.00523 ... ... 0'1 0'0 0'1 13100 218'6 -4'0 222'6 ... ... -0.98643
0.005065 ... ... 0'1 0'0 0'1 13200 228'6 -4'0 232'6 ... ... -0.986377
0.004911 ... ... 0'1 0'0 0'1 13300 238'6 -4'0 242'6 ... ... -0.986323
0.004768 ... ... 0'1 0'0 0'1 13400 248'6 -4'0 252'6 ... ... -0.98627
0.004636 ... ... 0'1 0'0 0'1 13500 258'6 -4'0 262'6 ... ... -0.986217
0.004513 ... ... 0'1 0'0 0'1 13600 268'6 -4'0 272'6 ... ... -0.986165
0.004398 ... ... 0'1 0'0 0'1 13700 278'6 -4'0 282'6 ... ... -0.986112
0.004289 ... ... 0'1 0'0 0'1 13800 288'6 -4'0 292'6 ... ... -0.986059
0.004187 ... ... 0'1 0'0 0'1 13900 298'6 -4'0 302'6 ... ... -0.986007
0.004091 ... ... 0'1 0'0 0'1 14000 308'6 -4'0 312'6 ... ... -0.985954
0.003916 ... ... 0'1 0'0 0'1 14200 328'6 -4'0 332'6 ... ... -0.98585
0.003759 ... ... 0'1 0'0 0'1 14400 348'6 -4'0 352'6 ... ... -0.985746
0.003617 ... ... 0'1 0'0 0'1 14600 368'6 -4'0 372'6 ... ... -0.985643
0.003489 ... ... 0'1 0'0 0'1 14800 388'6 -4'0 392'6 ... ... -0.98554
0.003372 ... ... 0'1 0'0 0'1 15000 408'6 -4'0 412'6 ... ... -0.985438
0.003265 ... ... 0'1 0'0 0'1 15200 428'6 -4'0 432'6 ... ... -0.985336
0.003167 ... ... 0'1 0'0 0'1 15400 448'6 -4'0 452'6 ... ... -0.985234
0.003076 ... ... 0'1 0'0 0'1 15600 468'6 -4'0 472'6 ... ... -0.985133
0.002991 ... ... 0'1 0'0 0'1 15800 488'6 -4'0 492'6 ... ... -0.985032
0.002914 ... ... 0'1 0'0 0'1 16000 508'6 -4'0 512'6 ... ... -0.984932
0.002841 ... ... 0'1 0'0 0'1 16200 528'6 -4'0 532'6 ... ... -0.984832
0.002774 ... ... 0'1 0'0 0'1 16400 548'6 -4'0 552'6 ... ... -0.984733
0.00271 ... ... 0'1 0'0 0'1 16600 568'6 -4'0 572'6 ... ... -0.984633
0.002651 ... ... 0'1 0'0 0'1 16800 588'6 -4'0 592'6 ... ... -0.984535
0.002031 ... ... 0'1 0'0 0'1 20000 908'6 -4'0 912'6 ... ... -0.982999
0.001913 ... ... 0'1 0'0 0'1 21000 1008'6 -4'0 1012'6 ... ... -0.982535
0.001813 ... ... 0'1 0'0 0'1 22000 1108'6 -4'0 1112'6 ... ... -0.982077
0.001729 ... ... 0'1 0'0 0'1 23000 1208'6 -4'0 1212'6 ... ... -0.981626
0.001593 ... ... 0'1 0'0 0'1 25000 1408'6 -4'0 1412'6 ... ... -0.98074
0.001369 ... ... 0'1 0'0 0'1 30000 1908'6 -4'0 1912'6 ... ... -0.97861

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.