Markets - Grains

Underlying Price: 554'2
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.97222 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... -0.001771
0.970525 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... -0.001858
0.969229 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... -0.001948
0.967896 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... -0.002043
0.966523 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... -0.002141
0.965104 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... -0.002245
0.963634 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... -0.002353
0.962109 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... -0.002467
0.960521 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... -0.002587
0.958866 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... -0.002714
0.956441 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... -0.00497
0.953876 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... -0.007171
0.951159 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... -0.009399
0.947523 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... -0.013411
0.943663 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 -0.017426
0.93956 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... -0.021531
0.935188 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... -0.025788
0.929712 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 -0.030244
0.92388 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... -0.039237
0.916029 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... -0.046951
0.906939 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... -0.057498
0.895825 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 -0.073952
0.882766 154'6 154'4 138'6 15'3 154'1 4100 5'7 -0'6 6'5 ... ... -0.085925
0.867873 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 -0.105115
0.851273 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 -0.12401
0.831969 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 -0.148119
0.811453 116'0 111'0 107'4 14'5 122'1 4500 13'7 -1'3 15'2 15'0 13'4 -0.167694
0.789416 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 -0.195118
0.766528 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 -0.218262
0.742281 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 -0.244571
0.717386 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... -0.27188
0.692289 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 -0.301418
0.666944 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... -0.326864
0.641603 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... -0.354084
0.616511 ... ... 63'0 11'7 74'7 5300 46'5 -4'1 50'6 ... ... -0.381078
0.591743 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 -0.407634
0.565094 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 -0.432697
0.543499 64'0 64'0 51'2 10'7 62'1 5600 65'4 1'5 63'7 65'4 65'4 -0.45731
0.520193 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... -0.483981
0.489267 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... -0.508296
0.475395 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... -0.531576
0.453699 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... -0.554593
0.433148 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... -0.576748
0.403165 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... -0.59793
0.382369 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... -0.618488
0.374545 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... -0.638428
0.345552 32'3 32'3 35'1 -2'6 32'3 6500 126'6 -8'3 135'1 ... ... -0.657747
0.339189 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... -0.675849
0.322762 25'1 25'1 23'6 7'1 30'7 6700 142'4 -9'0 151'4 ... ... -0.693849
0.306448 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... -0.710521
0.291422 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... -0.72712
0.276498 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... -0.742259
0.262298 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... -0.757335
0.248855 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... -0.77161
0.236205 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... -0.785883
0.223619 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... -0.798463
0.211846 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... -0.811015
0.20093 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... -0.822647
0.190064 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... -0.834282
0.18009 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... -0.844952
0.163748 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... -0.855643
0.162071 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... -0.865313
0.153125 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... -0.873895
0.14125 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
0.125194 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.