DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1021'6
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
0.959269 ... ... 525'2 0'0 525'2 5000 0'1 0'0 0'1 ... ... -0.001573
0.958005 ... ... 505'2 0'0 505'2 5200 0'1 0'0 0'1 ... ... -0.001657
0.956697 ... ... 485'2 0'0 485'2 5400 0'1 0'0 0'1 ... ... -0.001747
0.955338 ... ... 465'2 0'0 465'2 5600 0'1 0'0 0'1 ... ... -0.001844
0.953921 ... ... 445'2 0'0 445'2 5800 0'1 0'0 0'1 ... ... -0.001948
0.952436 ... ... 425'2 0'0 425'2 6000 0'1 0'0 0'1 ... ... -0.00206
0.950873 ... ... 405'2 0'0 405'2 6200 0'1 0'0 0'1 ... ... -0.002182
0.949221 ... ... 385'2 0'0 385'2 6400 0'1 0'0 0'1 ... ... -0.002314
0.947464 ... ... 365'2 0'0 365'2 6600 0'1 0'0 0'1 ... ... -0.002458
0.945585 ... ... 345'2 0'0 345'2 6800 0'1 0'0 0'1 ... ... -0.002617
0.943564 ... ... 325'2 0'0 325'2 7000 0'1 0'0 0'1 ... ... -0.002793
0.941373 ... ... 305'2 0'0 305'2 7200 0'1 0'0 0'1 ... ... -0.002989
0.938982 ... ... 285'2 0'0 285'2 7400 0'1 0'0 0'1 ... ... -0.003208
0.936349 ... ... 265'2 0'0 265'2 7600 0'1 0'0 0'1 ... ... -0.003457
0.933421 ... ... 245'2 0'0 245'2 7800 0'1 0'0 0'1 ... ... -0.003741
0.930129 ... ... 225'2 0'0 225'2 8000 0'2 0'0 0'2 ... ... -0.007103
0.928319 ... ... 215'2 0'0 215'2 8100 0'2 0'0 0'2 ... ... -0.007418
0.926381 ... ... 205'2 0'0 205'2 8200 0'2 0'0 0'2 ... ... -0.00776
0.924298 ... ... 195'2 0'0 195'2 8300 0'3 0'0 0'3 ... ... -0.011165
0.92205 ... ... 185'2 0'0 185'2 8400 0'3 0'0 0'3 ... ... -0.011716
0.919612 ... ... 175'2 0'0 175'2 8500 0'3 0'0 0'3 ... ... -0.012322
0.916956 ... ... 165'2 0'0 165'2 8600 0'4 0'0 0'4 ... ... -0.016175
0.912732 ... ... 155'3 0'0 155'3 8700 0'4 0'0 0'4 ... ... -0.017087
0.909456 ... ... 145'3 0'0 145'3 8800 0'5 0'0 0'5 ... ... -0.021385
0.904391 ... ... 135'4 0'0 135'4 8900 0'6 0'0 0'6 ... ... -0.025973
0.898763 ... ... 125'5 0'0 125'5 9000 0'7 0'0 0'7 ... ... -0.030941
0.890942 ... ... 115'7 0'0 115'7 9100 1'1 0'0 1'1 ... ... -0.039527
0.882201 ... ... 106'1 0'0 106'1 9200 1'3 0'0 1'3 ... ... -0.048729
0.870759 ... ... 96'4 0'0 96'4 9300 1'6 0'0 1'6 ... ... -0.061738
0.854727 ... ... 87'1 0'0 87'1 9400 2'4 0'2 2'2 2'4 2'4 -0.08395
0.835337 ... ... 77'7 0'0 77'7 9500 3'6 0'6 3'0 3'6 3'6 -0.116175
0.810741 ... ... 68'7 0'0 68'7 9600 5'0 1'0 4'0 5'0 4'6 -0.14854
0.778093 ... ... 60'3 0'0 60'3 9700 6'5 1'1 5'4 6'5 6'1 -0.187672
0.777175 48'7 48'5 52'3 -3'6 48'5 9800 8'2 0'7 7'3 8'5 7'2 -0.22879
0.691412 ... ... 44'7 0'0 44'7 9900 10'7 1'0 9'7 11'5 10'7 -0.28289
0.638447 ... ... 38'0 0'0 38'0 10000 13'4 0'5 12'7 15'0 12'3 -0.339182
0.588457 28'7 28'7 31'7 -3'0 28'7 10100 18'5 1'7 16'6 19'4 18'5 -0.40861
0.519665 25'0 23'4 26'3 -2'0 24'3 10200 23'0 1'7 21'1 24'2 21'0 -0.4733
0.453979 20'2 19'0 21'5 -1'5 20'0 10300 27'3 1'0 26'3 29'4 27'3 -0.541315
0.39532 18'2 15'3 17'5 -0'5 17'0 10400 35'4 3'2 32'2 35'6 35'1 -0.595742
0.330486 13'0 12'4 14'3 -1'5 12'6 10500 41'0 2'0 39'0 43'0 41'0 -0.660875
0.282055 10'6 10'0 11'5 -1'0 10'5 10600 50'1 4'0 46'1 50'1 50'1 -0.696514
0.237392 8'7 8'2 9'2 -0'5 8'5 10700 58'0 4'2 53'6 58'0 58'0 -0.738996
0.197131 7'7 6'4 7'4 -0'5 6'7 10800 66'4 4'5 61'7 66'4 66'4 -0.772813
0.159138 5'5 5'2 6'0 -0'6 5'2 10900 70'3 0'0 70'3 ... ... -0.886628
0.136283 4'6 4'2 4'7 -0'3 4'4 11000 79'1 0'0 79'1 ... ... -0.926232
0.112568 3'5 3'4 4'0 -0'3 3'5 11100 88'2 0'0 88'2 ... ... -0.958363
0.094353 3'0 3'0 3'2 -0'2 3'0 11200 97'4 0'0 97'4 ... ... -0.992965
0.07939 2'4 2'4 2'5 -0'1 2'4 11300 106'7 0'0 106'7 ... ... -0.992965
0.064972 2'1 2'0 2'2 -0'2 2'0 11400 116'3 0'0 116'3 ... ... -0.992965
0.059192 ... ... 1'7 0'0 1'7 11500 126'0 0'0 126'0 ... ... -0.992965
0.048417 1'5 1'4 1'5 -0'1 1'4 11600 135'6 0'0 135'6 ... ... -0.992965
0.043575 1'3 1'3 1'3 0'0 1'3 11700 145'4 0'0 145'4 ... ... -0.992965
0.039054 ... ... 1'2 0'0 1'2 11800 155'3 0'0 155'3 ... ... -0.992965
0.034796 ... ... 1'1 0'0 1'1 11900 165'2 0'0 165'2 ... ... -0.992965
0.030754 ... ... 1'0 0'0 1'0 12000 175'1 0'0 175'1 ... ... -0.992965
0.029688 ... ... 1'0 0'0 1'0 12100 185'1 0'0 185'1 ... ... -0.992965
0.025993 ... ... 0'7 0'0 0'7 12200 195'0 0'0 195'0 ... ... -0.992965
0.022412 ... ... 0'6 0'0 0'6 12300 204'7 0'0 204'7 ... ... -0.992965
0.021734 ... ... 0'6 0'0 0'6 12400 214'7 0'0 214'7 ... ... -0.992965
0.021107 ... ... 0'6 0'0 0'6 12500 224'7 0'0 224'7 ... ... -0.992965
0.017847 ... ... 0'5 0'0 0'5 12600 234'6 0'0 234'6 ... ... -0.992965
0.017372 ... ... 0'5 0'0 0'5 12700 244'6 0'0 244'6 ... ... -0.992965
0.016928 0'5 0'5 0'4 0'1 0'5 12800 254'6 0'0 254'6 ... ... -0.992965
0.013877 ... ... 0'4 0'0 0'4 12900 264'6 0'0 264'6 ... ... -0.992965
0.013546 ... ... 0'4 0'0 0'4 13000 274'6 0'0 274'6 ... ... -0.992965
0.012943 ... ... 0'4 0'0 0'4 13200 294'6 0'0 294'6 ... ... -0.992965
0.009873 ... ... 0'3 0'0 0'3 13400 314'6 0'0 314'6 ... ... -0.992965
0.009485 ... ... 0'3 0'0 0'3 13600 334'6 0'0 334'6 ... ... -0.992965
0.009135 ... ... 0'3 0'0 0'3 13800 354'6 0'0 354'6 ... ... -0.992965
0.00882 ... ... 0'3 0'0 0'3 14000 374'6 0'0 374'6 ... ... -0.992965
0.006139 ... ... 0'2 0'0 0'2 14200 394'6 0'0 394'6 ... ... -0.992965
0.005947 ... ... 0'2 0'0 0'2 14400 414'6 0'0 414'6 ... ... -0.992965
0.005769 ... ... 0'2 0'0 0'2 14600 434'6 0'0 434'6 ... ... -0.992965
0.005606 ... ... 0'2 0'0 0'2 14800 454'6 0'0 454'6 ... ... -0.992965
0.005455 ... ... 0'2 0'0 0'2 15000 474'6 0'0 474'6 ... ... -0.992965
0.002987 ... ... 0'1 0'0 0'1 15200 494'6 0'0 494'6 ... ... -0.992772
0.002913 ... ... 0'1 0'0 0'1 15400 514'6 0'0 514'6 ... ... -0.989648
0.002842 ... ... 0'1 0'0 0'1 15600 534'6 0'0 534'6 ... ... -0.987297
0.002777 ... ... 0'1 0'0 0'1 15800 554'6 0'0 554'6 ... ... -0.985282
0.002716 ... ... 0'1 0'0 0'1 16000 574'6 0'0 574'6 ... ... -0.983494
0.002658 ... ... 0'1 0'0 0'1 16200 594'6 0'0 594'6 ... ... -0.981874
0.002604 ... ... 0'1 0'0 0'1 16400 614'6 0'0 614'6 ... ... -0.980389
0.002552 ... ... 0'1 0'0 0'1 16600 634'6 0'0 634'6 ... ... -0.979014
0.002504 ... ... 0'1 0'0 0'1 16800 654'6 0'0 654'6 ... ... -0.977732
0.001982 ... ... 0'1 0'0 0'1 20000 974'6 0'0 974'6 ... ... -0.963747
0.001877 ... ... 0'1 0'0 0'1 21000 1074'6 0'0 1074'6 ... ... -0.960654
0.001789 ... ... 0'1 0'0 0'1 22000 1174'6 0'0 1174'6 ... ... -0.957866
0.001713 ... ... 0'1 0'0 0'1 23000 1274'6 0'0 1274'6 ... ... -0.955308
0.001589 ... ... 0'1 0'0 0'1 25000 1474'6 0'0 1474'6 ... ... -0.950689
0.001381 ... ... 0'1 0'0 0'1 30000 1974'6 0'0 1974'6 ... ... -0.940892

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.