DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1128'0
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
0.98786 ... ... 637'6 -9'6 628'0 5000 0'1 0'0 0'1 ... ... -0.001283
0.987651 ... ... 617'6 -9'6 608'0 5200 0'1 0'0 0'1 ... ... -0.001345
0.987446 ... ... 597'6 -9'6 588'0 5400 0'1 0'0 0'1 ... ... -0.001409
0.987243 ... ... 577'6 -9'6 568'0 5600 0'1 0'0 0'1 ... ... -0.001477
0.987042 ... ... 557'6 -9'6 548'0 5800 0'1 0'0 0'1 ... ... -0.00155
0.986845 ... ... 537'6 -9'6 528'0 6000 0'1 0'0 0'1 ... ... -0.001626
0.98665 ... ... 517'6 -9'6 508'0 6200 0'1 0'0 0'1 ... ... -0.001708
0.986457 ... ... 497'6 -9'6 488'0 6400 0'1 0'0 0'1 ... ... -0.001795
0.986266 ... ... 477'6 -9'6 468'0 6600 0'1 0'0 0'1 ... ... -0.001888
0.986077 ... ... 457'6 -9'6 448'0 6800 0'1 0'0 0'1 ... ... -0.001988
0.985891 ... ... 437'6 -9'6 428'0 7000 0'1 0'0 0'1 ... ... -0.002097
0.985706 ... ... 417'6 -9'6 408'0 7200 0'1 0'0 0'1 ... ... -0.002214
0.985523 ... ... 397'6 -9'6 388'0 7400 0'1 0'0 0'1 ... ... -0.002341
0.985342 ... ... 377'6 -9'6 368'0 7600 0'1 0'0 0'1 ... ... -0.002481
0.985163 ... ... 357'6 -9'6 348'0 7800 0'1 0'0 0'1 ... ... -0.002634
0.984985 ... ... 337'6 -9'6 328'0 8000 0'1 0'0 0'1 ... ... -0.002803
0.984897 ... ... 327'6 -9'6 318'0 8100 0'1 0'0 0'1 ... ... -0.002894
0.984809 ... ... 317'6 -9'6 308'0 8200 0'1 0'0 0'1 ... ... -0.002991
0.984721 ... ... 307'6 -9'6 298'0 8300 0'1 0'0 0'1 ... ... -0.003093
0.984634 ... ... 297'6 -9'6 288'0 8400 0'1 0'0 0'1 ... ... -0.003202
0.984548 ... ... 287'6 -9'6 278'0 8500 0'1 0'0 0'1 ... ... -0.003317
0.984461 ... ... 277'6 -9'6 268'0 8600 0'1 0'0 0'1 ... ... -0.00344
0.984375 ... ... 267'6 -9'6 258'0 8700 0'1 0'0 0'1 ... ... -0.003571
0.984289 ... ... 257'6 -9'6 248'0 8800 0'1 0'0 0'1 ... ... -0.003711
0.984204 ... ... 247'6 -9'6 238'0 8900 0'1 0'0 0'1 ... ... -0.003861
0.984119 ... ... 237'6 -9'6 228'0 9000 0'1 0'0 0'1 ... ... -0.004024
0.984034 ... ... 227'6 -9'6 218'0 9100 0'1 0'0 0'1 ... ... -0.004198
0.983949 ... ... 217'6 -9'6 208'0 9200 0'1 0'0 0'1 ... ... -0.004388
0.983865 ... ... 207'6 -9'6 198'0 9300 0'1 0'0 0'1 ... ... -0.004594
0.983781 ... ... 197'6 -9'6 188'0 9400 0'1 0'0 0'1 ... ... -0.004819
0.983698 ... ... 187'6 -9'6 178'0 9500 0'1 0'0 0'1 ... ... -0.005066
0.983614 ... ... 177'6 -9'6 168'0 9600 0'1 0'0 0'1 ... ... -0.00534
0.983531 ... ... 167'6 -9'6 158'0 9700 0'1 0'0 0'1 ... ... -0.005643
0.983449 ... ... 157'6 -9'6 148'0 9800 0'1 0'0 0'1 ... ... -0.005982
0.983367 ... ... 147'6 -9'6 138'0 9900 0'1 0'0 0'1 ... ... -0.006363
0.983285 ... ... 137'6 -9'6 128'0 10000 0'1 -0'1 0'2 ... ... -0.006796
0.978813 ... ... 127'7 -9'6 118'1 10100 0'2 0'0 0'2 0'2 0'1 -0.012569
0.978318 ... ... 117'7 -9'6 108'1 10200 0'3 0'0 0'3 0'2 0'2 -0.01843
0.972981 ... ... 108'0 -9'6 98'2 10300 0'4 0'0 0'4 0'4 0'4 -0.024684
0.962548 102'0 89'7 98'1 -9'5 88'4 10400 0'5 0'0 0'5 0'5 0'4 -0.031577
0.951242 ... ... 88'3 -9'5 78'6 10500 0'7 0'0 0'7 0'6 0'5 -0.043853
0.930522 ... ... 78'6 -9'4 69'2 10600 1'3 0'1 1'2 1'2 1'0 -0.065577
0.909886 ... ... 71'2 -9'4 61'6 10680 1'7 0'2 1'5 1'5 1'5 -0.086891
0.904515 ... ... 69'3 -9'4 59'7 10700 2'0 0'2 1'6 2'0 1'4 -0.092415
0.89903 ... ... 67'4 -9'4 58'0 10720 2'1 0'2 1'7 1'7 1'6 -0.098046
0.890067 ... ... 65'5 -9'3 56'2 10740 2'3 0'2 2'1 2'1 1'7 -0.10716
0.881137 ... ... 63'7 -9'3 54'4 10760 2'5 0'3 2'2 2'3 2'0 -0.116228
0.8722 ... ... 62'0 -9'2 52'6 10780 2'6 0'3 2'3 2'4 2'1 -0.122199
0.863219 51'6 51'6 60'2 -9'2 51'0 10800 3'0 0'3 2'5 3'1 2'2 -0.131412
0.854162 ... ... 58'4 -9'2 49'2 10820 3'3 0'4 2'7 3'0 2'4 -0.143558
0.844997 ... ... 56'6 -9'2 47'4 10840 3'5 0'4 3'1 3'5 2'6 -0.152825
0.833057 ... ... 55'0 -9'1 45'7 10860 3'7 0'4 3'3 3'5 3'1 -0.162225
0.821163 ... ... 53'2 -9'0 44'2 10880 4'2 0'5 3'5 3'7 3'2 -0.174333
0.809262 43'3 43'3 51'5 -9'0 42'5 10900 4'5 0'5 4'0 4'3 3'5 -0.18643
0.797305 ... ... 49'7 -8'7 41'0 10920 5'0 0'6 4'2 4'4 3'7 -0.198564
0.785249 ... ... 48'2 -8'7 39'3 10940 5'4 0'7 4'5 5'2 4'5 -0.212926
0.771035 ... ... 46'5 -8'6 37'7 10960 6'0 1'0 5'0 5'2 5'2 -0.227174
0.75686 38'0 38'0 45'1 -8'6 36'3 10980 6'4 1'1 5'3 5'6 5'6 -0.241376
0.742662 40'0 35'0 43'4 -8'5 34'7 11000 7'0 1'1 5'7 7'0 5'4 -0.255594
0.726778 33'4 33'4 42'0 -8'4 33'4 11020 7'4 1'1 6'3 7'1 7'1 -0.269885
0.711006 ... ... 40'4 -8'3 32'1 11040 8'1 1'2 6'7 8'1 6'6 -0.285787
0.695276 30'4 30'4 39'0 -8'2 30'6 11060 8'6 1'3 7'3 8'6 7'3 -0.301633
0.679521 ... ... 37'4 -8'1 29'3 11080 9'3 1'4 7'7 9'3 8'3 -0.317491
0.663677 28'6 28'3 36'1 -8'1 28'0 11100 10'0 1'4 8'4 10'1 7'4 -0.333426
0.64672 ... ... 34'6 -8'0 26'6 11120 10'6 1'6 9'0 10'3 10'3 -0.350469
0.629792 ... ... 33'3 -7'7 25'4 11140 11'4 1'6 9'6 9'6 9'3 -0.367471
0.612823 25'0 25'0 32'1 -7'7 24'2 11160 12'2 1'7 10'3 11'2 11'2 -0.384503
0.595166 27'0 27'0 30'7 -7'6 23'1 11180 13'1 2'0 11'1 11'7 11'0 -0.402215
0.578031 22'6 21'4 29'5 -7'6 21'7 11200 13'7 2'0 11'7 14'1 10'2 -0.419393
0.560317 25'0 20'6 28'3 -7'5 20'6 11220 14'6 2'1 12'5 13'4 12'2 -0.43714
0.542332 21'1 19'6 27'2 -7'4 19'6 11240 15'6 2'2 13'4 14'7 12'7 -0.455148
0.524456 22'1 20'1 26'0 -7'2 18'6 11260 16'6 2'3 14'3 16'4 13'6 -0.473037
0.506616 21'4 17'6 25'0 -7'2 17'6 11280 17'6 2'4 15'2 17'2 17'2 -0.49088
0.488739 21'1 16'3 23'7 -7'1 16'6 11300 18'6 2'5 16'1 19'0 14'0 -0.50875
0.47106 19'1 15'7 22'7 -7'0 15'7 11320 19'7 2'6 17'1 18'3 16'6 -0.526411
0.453453 18'1 16'0 21'7 -6'7 15'0 11340 21'0 2'7 18'1 18'0 18'0 -0.543992
0.435847 15'1 15'1 20'6 -6'5 14'1 11360 22'1 3'1 19'0 22'0 20'5 -0.56156
0.418851 16'2 15'0 19'6 -6'3 13'3 11380 23'3 3'3 20'0 ... ... -0.578511
0.401965 20'2 12'5 18'7 -6'2 12'5 11400 24'5 3'4 21'1 25'0 20'0 -0.595341
0.385124 13'4 13'0 18'0 -6'1 11'7 11420 25'7 3'5 22'2 26'0 23'4 -0.612116
0.369297 14'0 11'2 17'1 -5'7 11'2 11440 27'1 3'6 23'3 23'7 23'7 -0.6289
0.352479 12'1 10'5 16'2 -5'6 10'4 11460 28'4 4'0 24'4 ... ... -0.644602
0.33679 11'3 11'1 15'4 -5'5 9'7 11480 29'7 4'1 25'6 ... ... -0.660199
0.322518 16'0 9'1 14'6 -5'3 9'3 11500 31'2 4'2 27'0 29'4 29'1 -0.675748
0.306969 10'2 8'7 14'0 -5'2 8'6 11520 32'6 4'4 28'2 ... ... -0.689813
0.292951 9'5 9'5 13'3 -5'1 8'2 11540 34'2 4'6 29'4 ... ... -0.703717
0.279037 9'1 9'0 12'5 -4'7 7'6 11560 35'5 4'6 30'7 ... ... -0.71921
0.265179 10'0 8'4 12'0 -4'6 7'2 11580 37'2 5'0 32'2 ... ... -0.731231
0.251329 10'1 6'7 11'3 -4'5 6'6 11600 38'6 5'1 33'5 37'5 37'5 -0.744934
0.239478 9'0 6'7 10'7 -4'4 6'3 11620 40'2 5'2 35'0 ... ... -0.758667
0.227758 7'4 6'1 10'2 -4'2 6'0 11640 41'7 5'3 36'4 ... ... -0.770331
0.213893 5'4 5'4 9'6 -4'2 5'4 11660 43'4 5'4 38'0 ... ... -0.781897
0.20456 7'3 7'3 9'2 -4'0 5'2 11680 45'1 5'5 39'4 ... ... -0.793399
0.193009 9'0 4'5 8'6 -3'7 4'7 11700 46'6 5'6 41'0 41'7 41'7 -0.804874
0.181438 5'6 4'4 8'3 -3'7 4'4 11720 48'3 5'7 42'4 ... ... -0.816362
0.172461 5'6 5'4 7'7 -3'5 4'2 11740 50'1 6'1 44'0 ... ... -0.825242
0.163594 5'5 4'3 7'4 -3'4 4'0 11760 51'7 6'2 45'5 ... ... -0.834007
0.154813 4'3 4'3 7'0 -3'2 3'6 11780 53'5 6'4 47'1 ... ... -0.842679
0.143178 6'4 3'7 6'5 -3'2 3'3 11800 55'3 6'5 48'6 ... ... -0.85128
0.134398 4'1 3'4 6'2 -3'1 3'1 11820 57'1 6'6 50'3 ... ... -0.859836
0.128747 4'3 3'1 5'7 -2'7 3'0 11840 58'7 6'6 52'1 ... ... -0.868374
0.120061 4'3 3'1 5'5 -2'7 2'6 11860 60'5 6'7 53'6 ... ... -0.876918
0.11462 4'1 2'7 5'2 -2'5 2'5 11880 62'4 7'1 55'3 ... ... -0.882223
0.109281 ... ... 5'0 -2'4 2'4 11900 64'3 7'2 57'1 61'7 59'6 -0.887422
0.100646 3'5 2'5 ... ... 2'2 11920 66'1 ... ... ... ... -0.895885
0.095427 3'3 2'3 ... ... 2'1 11940 68'0 ... ... ... ... -0.900949
0.080121 3'7 2'0 3'6 -2'0 1'6 12000 73'5 7'6 65'7 ... ... -0.915755
0.059151 2'5 1'3 2'7 -1'5 1'2 12100 83'1 8'2 74'7 ... ... -0.935801
0.047097 1'7 1'2 2'1 -1'1 1'0 12200 92'7 8'5 84'2 ... ... -0.946996
0.040045 1'3 1'3 1'5 -0'6 0'7 12300 102'5 8'7 93'6 ... ... -0.957276
0.029466 ... ... 1'3 -0'6 0'5 12400 112'4 9'1 103'3 ... ... -0.962841
0.02354 ... ... 1'0 -0'4 0'4 12500 122'3 9'2 113'1 ... ... -0.967898
0.022291 ... ... 0'7 -0'3 0'4 12600 132'2 9'3 122'7 ... ... -0.972562
0.017017 ... ... 0'6 -0'3 0'3 12700 142'1 9'3 132'6 ... ... -0.97693
0.011829 0'4 0'4 0'5 -0'3 0'2 12800 152'1 9'4 142'5 ... ... -0.977104
0.011302 0'2 0'2 0'4 -0'2 0'2 12900 162'1 9'5 152'4 ... ... -0.977248
0.010828 ... ... 0'3 -0'1 0'2 13000 172'0 9'4 162'4 ... ... -0.980937
0.005961 ... ... 0'3 -0'2 0'1 13100 182'0 9'5 172'3 ... ... -0.980862
0.005733 0'3 0'2 0'3 -0'2 0'1 13200 192'0 9'5 182'3 ... ... -0.980787
0.005524 ... ... 0'2 -0'1 0'1 13300 202'0 9'5 192'3 ... ... -0.980713
0.005333 ... ... 0'2 -0'1 0'1 13400 212'0 9'6 202'2 ... ... -0.980638
0.005158 ... ... 0'2 -0'1 0'1 13500 222'0 9'6 212'2 ... ... -0.980564
0.004997 0'1 0'1 0'1 0'0 0'1 13600 232'0 9'6 222'2 ... ... -0.98049
0.004846 ... ... 0'1 0'0 0'1 13700 242'0 9'6 232'2 ... ... -0.980416
0.004707 ... ... 0'1 0'0 0'1 13800 252'0 9'6 242'2 ... ... -0.980343
0.004577 ... ... 0'1 0'0 0'1 13900 262'0 9'6 252'2 ... ... -0.980269
0.004457 ... ... 0'1 0'0 0'1 14000 272'0 9'6 262'2 ... ... -0.980196
0.004238 ... ... 0'1 0'0 0'1 14200 292'0 9'6 282'2 ... ... -0.98005
0.004044 ... ... 0'1 0'0 0'1 14400 312'0 9'6 302'2 ... ... -0.979904
0.003872 ... ... 0'1 0'0 0'1 14600 332'0 9'6 322'2 ... ... -0.97976
0.003717 ... ... 0'1 0'0 0'1 14800 352'0 9'6 342'2 ... ... -0.979615
0.003578 ... ... 0'1 0'0 0'1 15000 372'0 9'6 362'2 ... ... -0.979472
0.003451 ... ... 0'1 0'0 0'1 15200 392'0 9'6 382'2 ... ... -0.979329
0.003336 ... ... 0'1 0'0 0'1 15400 412'0 9'6 402'2 ... ... -0.979186
0.003231 ... ... 0'1 0'0 0'1 15600 432'0 9'6 422'2 ... ... -0.979044
0.003134 ... ... 0'1 0'0 0'1 15800 452'0 9'6 442'2 ... ... -0.978903
0.003044 ... ... 0'1 0'0 0'1 16000 472'0 9'6 462'2 ... ... -0.978762
0.002961 ... ... 0'1 0'0 0'1 16200 492'0 9'6 482'2 ... ... -0.978622
0.002884 ... ... 0'1 0'0 0'1 16400 512'0 9'6 502'2 ... ... -0.978482
0.002812 ... ... 0'1 0'0 0'1 16600 532'0 9'6 522'2 ... ... -0.978343
0.002745 ... ... 0'1 0'0 0'1 16800 552'0 9'6 542'2 ... ... -0.978204
0.002063 ... ... 0'1 0'0 0'1 20000 872'0 9'6 862'2 ... ... -0.976052
0.001936 ... ... 0'1 0'0 0'1 21000 972'0 9'6 962'2 ... ... -0.975401
0.00183 ... ... 0'1 0'0 0'1 22000 1072'0 9'6 1062'2 ... ... -0.97476
0.001741 ... ... 0'1 0'0 0'1 23000 1172'0 9'6 1162'2 ... ... -0.974128
0.001598 ... ... 0'1 0'0 0'1 25000 1372'0 9'6 1362'2 ... ... -0.972886
0.001364 ... ... 0'1 0'0 0'1 30000 1872'0 9'6 1862'2 ... ... -0.969903

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.