DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'6
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
0.988236 ... ... 628'0 -3'2 624'6 5000 0'1 0'0 0'1 ... ... -0.001291
0.988033 ... ... 608'0 -3'2 604'6 5200 0'1 0'0 0'1 ... ... -0.001353
0.987834 ... ... 588'0 -3'2 584'6 5400 0'1 0'0 0'1 ... ... -0.001418
0.987637 ... ... 568'0 -3'2 564'6 5600 0'1 0'0 0'1 ... ... -0.001487
0.987443 ... ... 548'0 -3'2 544'6 5800 0'1 0'0 0'1 ... ... -0.00156
0.987251 ... ... 528'0 -3'2 524'6 6000 0'1 0'0 0'1 ... ... -0.001637
0.987062 ... ... 508'0 -3'2 504'6 6200 0'1 0'0 0'1 ... ... -0.001719
0.986875 ... ... 488'0 -3'2 484'6 6400 0'1 0'0 0'1 ... ... -0.001807
0.98669 ... ... 468'0 -3'2 464'6 6600 0'1 0'0 0'1 ... ... -0.001902
0.986507 ... ... 448'0 -3'2 444'6 6800 0'1 0'0 0'1 ... ... -0.002003
0.986326 ... ... 428'0 -3'2 424'6 7000 0'1 0'0 0'1 ... ... -0.002113
0.986147 ... ... 408'0 -3'2 404'6 7200 0'1 0'0 0'1 ... ... -0.002232
0.98597 ... ... 388'0 -3'2 384'6 7400 0'1 0'0 0'1 ... ... -0.002361
0.985794 ... ... 368'0 -3'2 364'6 7600 0'1 0'0 0'1 ... ... -0.002503
0.98562 ... ... 348'0 -3'2 344'6 7800 0'1 0'0 0'1 ... ... -0.002658
0.985448 ... ... 328'0 -3'2 324'6 8000 0'1 0'0 0'1 ... ... -0.00283
0.985362 ... ... 318'0 -3'2 314'6 8100 0'1 0'0 0'1 ... ... -0.002924
0.985277 ... ... 308'0 -3'2 304'6 8200 0'1 0'0 0'1 ... ... -0.003022
0.985192 ... ... 298'0 -3'2 294'6 8300 0'1 0'0 0'1 ... ... -0.003126
0.985108 ... ... 288'0 -3'2 284'6 8400 0'1 0'0 0'1 ... ... -0.003237
0.985024 ... ... 278'0 -3'2 274'6 8500 0'1 0'0 0'1 ... ... -0.003354
0.98494 ... ... 268'0 -3'2 264'6 8600 0'1 0'0 0'1 ... ... -0.00348
0.984856 ... ... 258'0 -3'2 254'6 8700 0'1 0'0 0'1 ... ... -0.003613
0.984773 ... ... 248'0 -3'2 244'6 8800 0'1 0'0 0'1 ... ... -0.003757
0.98469 ... ... 238'0 -3'2 234'6 8900 0'1 0'0 0'1 ... ... -0.003911
0.984608 ... ... 228'0 -3'2 224'6 9000 0'1 0'0 0'1 ... ... -0.004077
0.984526 ... ... 218'0 -3'2 214'6 9100 0'1 0'0 0'1 ... ... -0.004256
0.984444 ... ... 208'0 -3'2 204'6 9200 0'1 0'0 0'1 ... ... -0.004451
0.984362 ... ... 198'0 -3'2 194'6 9300 0'1 0'0 0'1 ... ... -0.004664
0.984281 ... ... 188'0 -3'2 184'6 9400 0'1 0'0 0'1 ... ... -0.004896
0.9842 ... ... 178'0 -3'2 174'6 9500 0'1 0'0 0'1 ... ... -0.005151
0.984119 ... ... 168'0 -3'2 164'6 9600 0'1 0'0 0'1 ... ... -0.005434
0.984039 ... ... 158'0 -3'2 154'6 9700 0'1 0'0 0'1 ... ... -0.005748
0.983959 ... ... 148'0 -3'2 144'6 9800 0'1 0'0 0'1 ... ... -0.006099
0.983879 ... ... 138'0 -3'2 134'6 9900 0'1 0'0 0'1 0'1 0'0 -0.006497
0.983799 ... ... 128'0 -3'2 124'6 10000 0'1 0'0 0'1 0'2 0'2 -0.006949
0.98372 ... ... 118'1 -3'3 114'6 10100 0'2 0'0 0'2 ... ... -0.012865
0.978638 108'6 108'6 108'1 -3'2 104'7 10200 0'2 -0'1 0'3 0'2 0'2 -0.01388
0.973083 ... ... 98'2 -3'2 95'0 10300 0'3 -0'1 0'4 0'3 0'2 -0.020483
0.966845 ... ... 88'4 -3'3 85'1 10400 0'4 -0'1 0'5 ... ... -0.02766
0.954901 ... ... 78'6 -3'3 75'3 10500 0'6 -0'1 0'7 0'7 0'5 -0.040652
0.932837 72'2 67'2 69'2 -3'3 65'7 10600 1'1 -0'2 1'3 1'1 1'0 -0.059462
0.910898 ... ... 61'6 -3'3 58'3 10680 1'6 -0'1 1'7 ... ... -0.086351
0.905186 57'6 57'6 59'7 -3'3 56'4 10700 1'7 -0'1 2'0 2'1 1'4 -0.092213
0.895727 ... ... 58'0 -3'2 54'6 10720 2'0 -0'1 2'1 ... ... -0.098195
0.889795 ... ... 56'2 -3'3 52'7 10740 2'2 -0'1 2'3 1'7 1'7 -0.107886
0.88028 ... ... 54'4 -3'3 51'1 10760 2'4 -0'1 2'5 ... ... -0.117527
0.870754 ... ... 52'6 -3'3 49'3 10780 2'5 -0'1 2'6 2'1 2'1 -0.123895
0.861177 ... ... 51'0 -3'3 47'5 10800 3'0 0'0 3'0 3'1 2'3 -0.136854
0.851507 ... ... 49'2 -3'3 45'7 10820 3'2 -0'1 3'3 ... ... -0.146622
0.83884 ... ... 47'4 -3'2 44'2 10840 3'4 -0'1 3'5 ... ... -0.156516
0.828966 ... ... 45'7 -3'3 42'4 10860 3'7 0'0 3'7 ... ... -0.169327
0.816258 ... ... 44'2 -3'3 40'7 10880 4'2 0'0 4'2 ... ... -0.182096
0.803522 39'7 39'7 42'5 -3'3 39'2 10900 4'5 0'0 4'5 4'5 4'2 -0.194887
0.788393 ... ... 41'0 -3'2 37'6 10920 5'0 0'0 5'0 ... ... -0.207756
0.775547 ... ... 39'3 -3'2 36'1 10940 5'4 0'0 5'4 ... ... -0.222932
0.760464 ... ... 37'7 -3'2 34'5 10960 6'0 0'0 6'0 6'1 6'1 -0.238031
0.745375 ... ... 36'3 -3'2 33'1 10980 6'4 0'0 6'4 5'4 5'4 -0.253128
0.728484 39'0 33'1 34'7 -3'1 31'6 11000 7'0 0'0 7'0 7'7 5'2 -0.268294
0.713305 ... ... 33'4 -3'2 30'2 11020 7'5 0'1 7'4 8'0 6'2 -0.28518
0.69646 ... ... 32'1 -3'2 28'7 11040 8'2 0'1 8'1 8'3 8'3 -0.301996
0.679597 ... ... 30'6 -3'2 27'4 11060 8'7 0'1 8'6 8'4 8'2 -0.318825
0.661485 ... ... 29'3 -3'1 26'2 11080 9'4 0'1 9'3 9'0 8'4 -0.335742
0.643482 ... ... 28'0 -3'0 25'0 11100 10'2 0'2 10'0 11'1 8'0 -0.353832
0.625499 ... ... 26'6 -3'0 23'6 11120 11'0 0'2 10'6 10'3 9'1 -0.371887
0.607455 25'7 25'7 25'4 -3'0 22'4 11140 11'6 0'2 11'4 10'5 10'4 -0.389994
0.588695 25'5 22'3 24'2 -2'7 21'3 11160 12'5 0'3 12'2 9'7 9'7 -0.408806
0.569989 21'2 20'5 23'1 -2'7 20'2 11180 13'4 0'3 13'1 11'1 11'1 -0.427552
0.55125 22'7 19'0 21'7 -2'6 19'1 11200 14'3 0'4 13'7 14'7 11'1 -0.44632
0.532253 22'1 19'2 20'6 -2'5 18'1 11220 15'3 0'5 14'6 12'0 12'0 -0.465336
0.513333 ... ... 19'6 -2'6 17'0 11240 16'2 0'4 15'6 16'3 16'3 -0.484263
0.494266 ... ... 18'6 -2'6 16'0 11260 17'2 0'4 16'6 17'7 15'6 -0.503326
0.475393 ... ... 17'6 -2'5 15'1 11280 18'3 0'5 17'6 18'0 16'5 -0.522185
0.456625 20'0 14'0 16'6 -2'4 14'2 11300 19'3 0'5 18'6 20'0 16'2 -0.541358
0.437877 16'4 15'4 15'7 -2'4 13'3 11320 20'5 0'6 19'7 18'7 18'7 -0.55964
0.419064 ... ... 15'0 -2'4 12'4 11340 21'6 0'6 21'0 23'0 20'4 -0.578406
0.400956 ... ... 14'1 -2'3 11'6 11360 23'0 0'7 22'1 19'2 19'2 -0.596456
0.383885 ... ... 13'3 -2'2 11'1 11380 24'2 0'7 23'3 19'4 19'4 -0.614444
0.365944 15'4 10'3 12'5 -2'2 10'3 11400 25'5 1'0 24'5 26'7 20'5 -0.631325
0.347898 9'6 9'6 11'7 -2'2 9'5 11420 26'7 1'0 25'7 ... ... -0.649279
0.331075 ... ... 11'2 -2'2 9'0 11440 28'2 1'1 27'1 23'4 23'4 -0.666004
0.314274 8'4 8'4 10'4 -2'1 8'3 11460 29'5 1'1 28'4 ... ... -0.682695
0.299096 10'5 10'5 9'7 -2'0 7'7 11480 31'1 1'2 29'7 ... ... -0.69776
0.284068 12'1 7'3 9'3 -2'0 7'3 11500 32'4 1'2 31'2 32'5 29'6 -0.714451
0.269128 9'4 8'0 8'6 -1'7 6'7 11520 34'0 1'2 32'6 ... ... -0.729382
0.254219 8'0 7'2 8'2 -1'7 6'3 11540 35'5 1'3 34'2 ... ... -0.742231
0.239275 6'6 6'6 7'6 -1'7 5'7 11560 37'1 1'4 35'5 ... ... -0.757012
0.226554 6'4 6'4 7'2 -1'6 5'4 11580 38'6 1'4 37'2 ... ... -0.76958
0.213941 8'3 5'0 6'6 -1'5 5'1 11600 40'2 1'4 38'6 39'4 36'1 -0.784437
0.201391 8'1 4'7 6'3 -1'5 4'6 11620 41'7 1'5 40'2 ... ... -0.796929
0.188855 5'5 5'0 6'0 -1'5 4'3 11640 43'5 1'6 41'7 ... ... -0.806737
0.179072 6'4 5'0 5'4 -1'3 4'1 11660 45'2 1'6 43'4 ... ... -0.819097
0.166559 4'3 4'3 5'2 -1'4 3'6 11680 47'0 1'7 45'1 ... ... -0.828635
0.156955 5'7 4'0 4'7 -1'3 3'4 11700 48'6 2'0 46'6 45'4 45'4 -0.838044
0.147436 4'5 3'6 4'4 -1'2 3'2 11720 50'4 2'1 48'3 ... ... -0.847358
0.137967 4'7 3'4 4'2 -1'2 3'0 11740 52'2 2'1 50'1 ... ... -0.856603
0.131832 ... ... 4'0 -1'1 2'7 11760 54'0 2'1 51'7 ... ... -0.865812
0.122498 ... ... 3'6 -1'1 2'5 11780 55'7 2'2 53'5 ... ... -0.871658
0.116624 4'2 2'4 3'3 -0'7 2'4 11800 57'5 2'2 55'3 ... ... -0.880758
0.110871 2'6 2'6 3'1 -0'6 2'3 11820 59'4 2'3 57'1 ... ... -0.886373
0.105232 2'4 2'4 3'0 -0'6 2'2 11840 61'3 2'4 58'7 ... ... -0.89187
0.099687 2'7 2'7 2'6 -0'5 2'1 11860 63'2 2'5 60'5 ... ... -0.897269
0.090494 3'2 2'0 2'5 -0'6 1'7 11880 65'0 2'4 62'4 ... ... -0.906284
0.085033 3'0 1'7 2'4 -0'6 1'6 11900 66'7 2'4 64'3 64'3 60'3 -0.911583
0.079622 2'7 2'7 2'2 -0'5 1'5 11920 68'6 2'5 66'1 ... ... -0.916821
0.078214 ... ... 2'1 -0'4 1'5 11940 70'6 2'6 68'0 ... ... -0.918098
0.06247 2'1 1'3 1'6 -0'4 1'2 12000 76'3 2'6 73'5 ... ... -0.933267
0.049503 1'3 1'2 1'2 -0'2 1'0 12100 86'1 3'0 83'1 ... ... -0.945386
0.037542 1'2 0'7 1'0 -0'2 0'6 12200 95'7 3'0 92'7 ... ... -0.956406
0.030746 0'5 0'5 0'7 -0'2 0'5 12300 105'5 3'0 102'5 ... ... -0.966743
0.02449 ... ... 0'5 -0'1 0'4 12400 115'4 3'0 112'4 ... ... -0.972125
0.018592 0'5 0'5 0'4 -0'1 0'3 12500 125'4 3'1 122'3 ... ... -0.972729
0.017614 ... ... 0'4 -0'1 0'3 12600 135'3 3'1 132'2 ... ... -0.97735
0.012224 ... ... 0'3 -0'1 0'2 12700 145'3 3'2 142'1 ... ... -0.977551
0.011654 ... ... 0'2 0'0 0'2 12800 155'2 3'1 152'1 148'7 148'7 -0.981669
0.011146 0'2 0'2 0'2 0'0 0'2 12900 165'2 3'1 162'1 ... ... -0.981596
0.006131 ... ... 0'2 -0'1 0'1 13000 175'2 3'2 172'0 ... ... -0.981523
0.005886 ... ... 0'1 0'0 0'1 13100 185'2 3'2 182'0 ... ... -0.98145
0.005665 ... ... 0'1 0'0 0'1 13200 195'2 3'2 192'0 ... ... -0.981378
0.005462 ... ... 0'1 0'0 0'1 13300 205'2 3'2 202'0 ... ... -0.981305
0.005276 0'2 0'2 0'1 0'0 0'1 13400 215'2 3'2 212'0 ... ... -0.981233
0.005105 ... ... 0'1 0'0 0'1 13500 225'2 3'2 222'0 ... ... -0.981161
0.004948 ... ... 0'1 0'0 0'1 13600 235'2 3'2 232'0 ... ... -0.98109
0.004801 ... ... 0'1 0'0 0'1 13700 245'2 3'2 242'0 ... ... -0.981018
0.004665 ... ... 0'1 0'0 0'1 13800 255'2 3'2 252'0 ... ... -0.980946
0.004539 ... ... 0'1 0'0 0'1 13900 265'2 3'2 262'0 ... ... -0.980875
0.004422 ... ... 0'1 0'0 0'1 14000 275'2 3'2 272'0 ... ... -0.980804
0.004206 ... ... 0'1 0'0 0'1 14200 295'2 3'2 292'0 ... ... -0.980662
0.004016 ... ... 0'1 0'0 0'1 14400 315'2 3'2 312'0 ... ... -0.980521
0.003847 ... ... 0'1 0'0 0'1 14600 335'2 3'2 332'0 ... ... -0.980381
0.003695 ... ... 0'1 0'0 0'1 14800 355'2 3'2 352'0 ... ... -0.980241
0.003558 ... ... 0'1 0'0 0'1 15000 375'2 3'2 372'0 ... ... -0.980101
0.003433 ... ... 0'1 0'0 0'1 15200 395'2 3'2 392'0 ... ... -0.979963
0.00332 ... ... 0'1 0'0 0'1 15400 415'2 3'2 412'0 ... ... -0.979824
0.003216 ... ... 0'1 0'0 0'1 15600 435'2 3'2 432'0 ... ... -0.979687
0.00312 ... ... 0'1 0'0 0'1 15800 455'2 3'2 452'0 ... ... -0.97955
0.003031 ... ... 0'1 0'0 0'1 16000 475'2 3'2 472'0 ... ... -0.979413
0.002949 ... ... 0'1 0'0 0'1 16200 495'2 3'2 492'0 ... ... -0.979277
0.002873 ... ... 0'1 0'0 0'1 16400 515'2 3'2 512'0 ... ... -0.979142
0.002803 ... ... 0'1 0'0 0'1 16600 535'2 3'2 532'0 ... ... -0.979007
0.002736 ... ... 0'1 0'0 0'1 16800 555'2 3'2 552'0 ... ... -0.978873
0.00206 ... ... 0'1 0'0 0'1 20000 875'2 3'2 872'0 ... ... -0.976785
0.001934 ... ... 0'1 0'0 0'1 21000 975'2 3'2 972'0 ... ... -0.976154
0.001828 ... ... 0'1 0'0 0'1 22000 1075'2 3'2 1072'0 ... ... -0.975532
0.00174 ... ... 0'1 0'0 0'1 23000 1175'2 3'2 1172'0 ... ... -0.974919
0.001597 ... ... 0'1 0'0 0'1 25000 1375'2 3'2 1372'0 ... ... -0.973715
0.001365 ... ... 0'1 0'0 0'1 30000 1875'2 3'2 1872'0 ... ... -0.970821

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.