DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1024'0
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
0.945305 ... ... 534'0 -10'0 524'0 5000 0'1 0'0 0'1 ... ... -0.001563
0.944347 ... ... 514'0 -10'0 504'0 5200 0'1 0'0 0'1 ... ... -0.001646
0.943403 ... ... 494'0 -10'0 484'0 5400 0'1 0'0 0'1 ... ... -0.001736
0.942471 ... ... 474'0 -10'0 464'0 5600 0'1 0'0 0'1 ... ... -0.001832
0.941552 ... ... 454'0 -10'0 444'0 5800 0'1 0'0 0'1 ... ... -0.001934
0.940645 ... ... 434'0 -10'0 424'0 6000 0'1 0'0 0'1 ... ... -0.002045
0.939748 ... ... 414'0 -10'0 404'0 6200 0'1 0'0 0'1 ... ... -0.002165
0.938862 ... ... 394'0 -10'0 384'0 6400 0'1 0'0 0'1 ... ... -0.002296
0.937986 ... ... 374'0 -10'0 364'0 6600 0'2 0'0 0'2 ... ... -0.004289
0.93712 ... ... 354'0 -10'0 344'0 6800 0'2 0'0 0'2 ... ... -0.004562
0.936262 ... ... 334'0 -10'0 324'0 7000 0'2 0'0 0'2 ... ... -0.004862
0.935413 ... ... 314'0 -10'0 304'0 7200 0'3 0'0 0'3 ... ... -0.00717
0.934573 ... ... 294'0 -10'0 284'0 7400 0'3 0'0 0'3 ... ... -0.00768
0.93374 ... ... 274'0 -10'0 264'0 7600 0'4 0'0 0'4 ... ... -0.010327
0.932915 ... ... 254'0 -10'0 244'0 7800 0'5 0'0 0'5 ... ... -0.013212
0.932098 ... ... 234'0 -10'0 224'0 8000 0'7 0'0 0'7 ... ... -0.018417
0.931288 ... ... 214'0 -10'0 204'0 8200 1'1 0'0 1'1 ... ... -0.024079
0.929569 ... ... 204'1 -10'0 194'1 8300 1'3 0'1 1'2 ... ... -0.029059
0.92636 ... ... 194'2 -9'7 184'3 8400 1'5 0'1 1'4 ... ... -0.034199
0.922895 ... ... 184'3 -9'6 174'5 8500 2'0 0'2 1'6 ... ... -0.041352
0.919138 ... ... 174'5 -9'6 164'7 8600 2'3 0'2 2'1 2'0 2'0 -0.048714
0.912181 ... ... 165'0 -9'5 155'3 8700 2'6 0'2 2'4 2'5 2'5 -0.05638
0.903356 ... ... 155'4 -9'4 146'0 8800 3'3 0'3 3'0 ... ... -0.067684
0.893993 ... ... 146'1 -9'4 136'5 8900 4'1 0'4 3'5 3'6 3'6 -0.080818
0.881307 ... ... 136'7 -9'3 127'4 9000 5'0 0'5 4'3 ... ... -0.095738
0.865427 ... ... 127'7 -9'2 118'5 9100 6'0 0'6 5'2 ... ... -0.112427
0.846546 ... ... 119'0 -9'0 110'0 9200 7'2 0'7 6'3 ... ... -0.132118
0.824878 ... ... 110'3 -8'6 101'5 9300 8'6 1'1 7'5 ... ... -0.154558
0.800624 ... ... 102'0 -8'4 93'4 9400 10'4 1'2 9'2 10'2 10'2 -0.179528
0.773957 ... ... 94'0 -8'3 85'5 9500 12'5 1'4 11'1 ... ... -0.207706
0.743556 ... ... 86'2 -8'0 78'2 9600 15'1 1'7 13'2 ... ... -0.238589
0.710839 ... ... 78'7 -7'5 71'2 9700 18'0 2'2 15'6 ... ... -0.271705
0.675761 ... ... 72'0 -7'2 64'6 9800 21'3 2'5 18'6 ... ... -0.307101
0.63944 ... ... 65'3 -6'6 58'5 9900 25'1 3'1 22'0 ... ... -0.343651
0.602243 ... ... 59'2 -6'3 52'7 10000 29'2 3'4 25'6 28'5 28'0 -0.380991
0.564519 ... ... 53'4 -6'0 47'4 10100 33'6 3'7 29'7 33'0 29'0 -0.418775
0.526608 45'7 45'7 48'1 -5'5 42'4 10200 38'5 4'2 34'3 37'2 36'6 -0.456666
0.488979 ... ... 43'1 -5'1 38'0 10300 43'7 4'5 39'2 ... ... -0.494328
0.452071 ... ... 38'5 -4'6 33'7 10400 49'5 5'1 44'4 ... ... -0.531176
0.415877 ... ... 34'3 -4'3 30'0 10500 55'5 5'4 50'1 ... ... -0.567235
0.381355 28'4 27'6 30'5 -4'0 26'5 10600 62'1 5'7 56'2 ... ... -0.601551
0.348635 ... ... 27'2 -3'5 23'5 10700 69'0 6'2 62'6 ... ... -0.634
0.318101 22'3 22'3 24'2 -3'2 21'0 10800 76'2 6'5 69'5 69'0 69'0 -0.664205
0.289391 ... ... 21'4 -2'7 18'5 10900 83'6 7'0 76'6 ... ... -0.692529
0.263471 18'5 17'1 19'2 -2'5 16'5 11000 91'4 7'2 84'2 ... ... -0.718845
0.23891 ... ... 17'1 -2'3 14'6 11100 99'5 7'4 92'1 ... ... -0.742105
0.21761 14'7 14'0 15'2 -2'0 13'2 11200 108'0 7'7 100'1 ... ... -0.76291
0.197845 12'4 12'4 13'5 -1'6 11'7 11300 116'4 8'1 108'3 ... ... -0.782144
0.179593 11'0 11'0 12'2 -1'5 10'5 11400 125'1 8'2 116'7 121'0 121'0 -0.799834
0.162847 11'0 10'0 11'0 -1'4 9'4 11500 134'0 8'4 125'4 ... ... -0.814854
0.148849 8'6 8'6 9'7 -1'2 8'5 11600 143'0 8'5 134'3 ... ... -0.828242
0.135228 8'0 8'0 9'0 -1'2 7'6 11700 152'0 8'5 143'3 ... ... -0.8412
0.123187 ... ... 8'1 -1'1 7'0 11800 161'2 8'7 152'3 ... ... -0.851344
0.112763 ... ... 7'3 -1'0 6'3 11900 170'4 8'7 161'5 ... ... -0.861106
0.10399 ... ... 6'6 -0'7 5'7 12000 179'7 9'0 170'7 ... ... -0.869268
0.095485 ... ... 6'1 -0'6 5'3 12100 189'3 9'1 180'2 ... ... -0.875832
0.087192 ... ... 5'5 -0'6 4'7 12200 198'7 9'2 189'5 ... ... -0.882108
0.080538 ... ... 5'2 -0'6 4'4 12300 208'4 9'3 199'1 ... ... -0.886834
0.074064 ... ... 4'6 -0'5 4'1 12400 218'1 9'3 208'6 ... ... -0.891333
0.069254 4'4 4'4 4'3 -0'4 3'7 12500 227'6 9'3 218'3 ... ... -0.895629
0.064603 ... ... 4'1 -0'4 3'5 12600 237'4 9'4 228'0 ... ... -0.898463
0.060088 ... ... 3'6 -0'3 3'3 12700 247'2 9'5 237'5 ... ... -0.901147
0.05569 ... ... 3'4 -0'3 3'1 12800 257'0 9'5 247'3 ... ... -0.903696
0.051389 ... ... 3'2 -0'3 2'7 12900 266'6 9'5 257'1 ... ... -0.906122
0.048754 ... ... 3'1 -0'3 2'6 13000 276'5 9'6 266'7 ... ... -0.907214
0.042157 ... ... 2'6 -0'3 2'3 13200 296'3 9'6 286'5 ... ... -0.909194
0.037432 ... ... 2'3 -0'2 2'1 13400 316'1 9'6 306'3 ... ... -0.910939
0.032934 ... ... 2'1 -0'2 1'7 13600 336'0 9'7 326'1 ... ... -0.911394
0.028612 ... ... 1'7 -0'2 1'5 13800 356'0 10'0 346'0 ... ... -0.910714
0.026082 ... ... 1'6 -0'2 1'4 14000 376'0 10'0 366'0 ... ... -0.910036
0.022018 ... ... 1'4 -0'2 1'2 14200 396'0 10'0 386'0 ... ... -0.909362
0.021382 ... ... 1'3 -0'1 1'2 14400 416'0 10'0 406'0 ... ... -0.90869
0.019173 ... ... 1'2 -0'1 1'1 14600 436'0 10'0 426'0 ... ... -0.908022
0.017038 ... ... 1'1 -0'1 1'0 14800 456'0 10'0 446'0 ... ... -0.907356
0.01661 ... ... 1'1 -0'1 1'0 15000 476'0 10'0 466'0 ... ... -0.906693
0.014599 0'7 0'7 1'0 -0'1 0'7 15200 496'0 10'0 486'0 ... ... -0.906033
0.014262 ... ... 0'7 0'0 0'7 15400 516'0 10'0 506'0 ... ... -0.905376
0.012344 ... ... 0'7 -0'1 0'6 15600 536'0 10'0 526'0 ... ... -0.904721
0.01208 ... ... 0'6 0'0 0'6 15800 556'0 10'0 546'0 ... ... -0.904069
0.010227 ... ... 0'6 -0'1 0'5 16000 576'0 10'0 566'0 ... ... -0.903419
0.010024 ... ... 0'6 -0'1 0'5 16200 596'0 10'0 586'0 ... ... -0.902772
0.009833 ... ... 0'5 0'0 0'5 16400 616'0 10'0 606'0 ... ... -0.902128
0.009652 ... ... 0'5 0'0 0'5 16600 636'0 10'0 626'0 ... ... -0.901486
0.007913 ... ... 0'5 -0'1 0'4 16800 656'0 10'0 646'0 ... ... -0.900846
0.003561 ... ... 0'2 0'0 0'2 20000 976'0 10'0 966'0 ... ... -0.890905
0.003377 ... ... 0'2 0'0 0'2 21000 1076'0 10'0 1066'0 ... ... -0.887899
0.003222 ... ... 0'2 0'0 0'2 22000 1176'0 10'0 1166'0 ... ... -0.884937
0.001711 ... ... 0'1 0'0 0'1 23000 1276'0 10'0 1266'0 ... ... -0.882014
0.001587 ... ... 0'1 0'0 0'1 25000 1476'0 10'0 1466'0 ... ... -0.876277
0.001379 ... ... 0'1 0'0 0'1 30000 1976'0 10'0 1966'0 ... ... -0.862488

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.