DairyVisor Data

Markets - Grains

Underlying Price: 656'2
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.999839 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... -0.001277
0.999839 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... -0.001333
0.999839 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... -0.001391
0.999839 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... -0.00145
0.999839 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... -0.001511
0.999839 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... -0.001574
0.999839 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... -0.001639
0.999839 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... -0.001707
0.999839 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... -0.001776
0.999839 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... -0.001849
0.999839 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... -0.001924
0.999839 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... -0.002002
0.999839 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... -0.002083
0.999839 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... -0.002168
0.999839 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... -0.002257
0.999839 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... -0.002351
0.999839 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... -0.002449
0.999839 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 -0.002552
0.999839 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... -0.002661
0.999839 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... -0.002776
0.969273 283'6 279'0 272'5 6'3 279'0 3800 0'1 0'0 0'1 ... ... -0.002898
0.999839 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... -0.003028
0.999839 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... -0.003096
0.961891 264'1 259'5 252'5 7'0 259'5 4000 0'1 -0'1 0'2 0'0 0'0 -0.003166
0.961103 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... -0.003238
0.938868 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... -0.003313
0.999839 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 -0.003391
0.999839 ... ... 224'1 8'5 232'6 4200 0'2 -0'1 0'3 ... ... -0.006055
0.999839 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... -0.006198
0.999839 220'2 216'7 214'1 8'5 222'6 4300 0'2 -0'1 0'3 ... ... -0.006347
0.999839 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... -0.0065
0.999839 212'3 212'3 204'2 8'4 212'6 4400 0'2 -0'2 0'4 ... ... -0.00666
0.999839 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... -0.009374
0.923217 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'2 0'5 0'4 0'4 -0.009608
0.999839 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... -0.009853
0.999839 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... -0.012602
0.931572 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... -0.01293
0.999839 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 -0.013273
0.999839 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... -0.016126
0.999839 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 -0.014007
0.999839 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... -0.019492
0.920919 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 -0.017511
0.999839 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 -0.018019
0.914785 162'2 162'2 153'4 8'6 162'2 5000 0'6 -0'2 1'0 0'6 0'5 -0.021225
0.92998 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... -0.029292
0.889487 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 -0.030177
0.999839 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 0
0.999839 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 0
0.999839 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 0
0.917894 139'3 130'4 124'4 6'0 130'4 5300 1'3 -0'5 2'0 1'3 1'3 0
0.845416 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 0
0.999839 114'1 109'0 108'1 6'7 115'0 5400 1'6 -0'6 2'4 2'0 1'5 0
0.999839 ... ... 103'6 6'4 110'2 5450 2'0 -0'6 2'6 2'0 1'6 0
0.902125 114'5 110'7 105'5 5'2 110'7 5500 2'2 -0'7 3'1 3'0 2'0 0
0.999839 ... ... 95'0 6'0 101'0 5550 2'4 -1'0 3'4 2'7 2'2 0
0.853042 105'0 105'0 96'4 8'4 105'0 5600 2'6 -1'2 4'0 3'2 2'3 0
0.965728 95'0 86'7 82'0 10'0 92'0 5650 3'2 -1'2 4'4 4'0 2'6 0
0.841741 95'1 95'1 87'5 7'4 95'1 5700 3'6 -1'3 5'1 4'4 3'2 0
0.925634 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 0
0.840458 91'4 84'0 79'1 4'7 84'0 5800 5'0 -1'5 6'5 5'0 4'1 0
0.886137 71'1 69'1 67'2 7'6 75'0 5850 5'0 -2'4 7'4 5'6 4'4 0
0.864453 69'2 64'7 67'5 3'3 71'0 5900 6'4 -2'0 8'4 7'4 5'1 0
0.841719 66'6 63'7 60'7 6'2 67'1 5950 7'3 -2'2 9'5 7'3 5'7 0
0.766478 70'6 68'2 63'3 5'7 69'2 6000 8'2 -2'5 10'7 9'3 6'4 0
0.788682 66'7 60'2 59'6 0'4 60'2 6050 8'4 -3'6 12'2 10'5 7'6 0
0.732289 61'3 61'3 56'3 5'0 61'3 6100 10'2 -3'5 13'7 11'6 9'0 0
0.727442 56'5 55'1 53'0 2'1 55'1 6150 13'0 -2'4 15'4 13'0 10'6 0
0.697421 53'2 53'1 49'6 3'3 53'1 6200 12'2 -5'0 17'2 13'0 11'0 0
0.663295 53'1 50'1 46'5 6'4 53'1 6250 14'0 -5'1 19'1 14'3 12'4 0
0.654151 51'0 46'0 43'6 2'2 46'0 6300 15'7 -5'3 21'2 19'1 14'3 0
0.626192 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 0
0.602543 41'6 41'6 38'3 3'3 41'6 6400 20'7 -5'0 25'7 22'6 18'0 0
0.581115 38'7 36'6 35'6 1'0 36'6 6450 20'5 -7'5 28'2 24'0 20'5 0
0.555329 39'6 35'1 33'3 1'6 35'1 6500 25'4 -5'3 30'7 27'4 22'6 0
0.532347 35'6 35'5 31'1 4'5 35'6 6550 27'1 -6'4 33'5 27'1 23'6 0
0.505733 35'0 29'4 29'0 1'2 30'2 6600 31'0 -5'4 36'4 32'7 27'0 0
0.485385 32'3 29'5 27'0 3'1 30'1 6650 32'1 -7'3 39'4 34'4 29'5 0
0.464099 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 0
0.446943 28'2 25'6 23'3 4'7 28'2 6750 36'2 -9'5 45'7 38'1 36'2 0
0.412639 26'7 22'7 21'6 1'1 22'7 6800 38'0 -11'2 49'2 42'4 38'0 0
0.397804 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 0
0.365493 23'1 18'5 18'6 0'2 19'0 6900 48'2 -8'0 56'2 48'6 48'1 0
0.357012 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 0
0.317155 20'2 15'1 16'0 -0'6 15'2 7000 60'0 -3'4 63'4 60'0 55'0 0
0.318744 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 0
0.30244 16'6 14'2 13'6 2'1 15'7 7100 71'2 -15'0 86'2 77'2 74'5 0
0.279385 14'5 14'0 12'5 1'3 14'0 7150 75'1 -14'6 89'7 79'2 77'4 0
0.250482 14'5 11'3 11'6 -0'1 11'5 7200 70'1 -9'1 79'2 70'2 70'1 0
0.226965 12'4 9'7 10'6 -0'6 10'0 7250 72'3 -10'7 83'2 74'1 72'3 0
0.215233 12'7 9'4 9'7 -0'3 9'4 7300 77'4 -9'7 87'3 78'4 77'4 0
0.198061 10'6 8'4 9'1 -0'5 8'4 7350 77'5 -14'0 91'5 83'0 77'5 0
0.188417 10'7 7'7 8'3 -0'2 8'1 7400 81'6 -14'1 95'7 81'6 81'6 0
0.177572 9'3 7'5 7'6 -0'1 7'5 7450 100'2 -15'5 115'7 105'4 105'1 0
0.165338 9'4 6'4 7'2 -0'2 7'0 7500 104'6 -10'2 115'0 ... ... 0
0.153163 8'0 6'3 6'6 -0'3 6'3 7550 109'2 -10'2 119'4 ... ... 0
0.135536 7'4 5'3 6'2 -0'7 5'3 7600 98'4 -15'2 113'6 106'6 98'4 0
0.130599 6'4 5'2 5'6 -0'4 5'2 7650 118'2 -10'1 128'3 ... ... 0
0.122151 6'6 4'5 5'3 -0'4 4'7 7700 122'7 -10'0 132'7 ... ... 0
0.115748 5'7 4'4 5'0 -0'3 4'5 7750 118'6 -8'6 127'4 118'6 118'6 0
0.105556 6'1 4'0 4'5 -0'4 4'1 7800 123'3 -8'6 132'1 123'3 123'3 0
0.097342 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 0
0.091261 4'7 3'4 3'7 -0'3 3'4 7900 141'3 -12'2 153'5 143'6 143'6 0
0.087399 4'4 3'3 3'5 -0'2 3'3 7950 146'1 -9'6 155'7 ... ... 0
0.07714 4'6 2'7 3'3 -0'4 2'7 8000 150'7 -9'6 160'5 ... ... 0
0.08213 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 0
0.067651 3'4 2'4 3'0 -0'4 2'4 8100 160'4 -9'5 170'1 ... ... 0
0.079302 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 0
0.063057 3'0 2'3 2'5 -0'2 2'3 8200 170'1 -9'5 179'6 ... ... 0
0.068556 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 0
0.058757 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 0
0.057828 2'6 2'2 2'1 0'1 2'2 8350 184'5 -11'1 195'6 186'2 186'2 0
0.050083 2'5 1'7 2'0 -0'1 1'7 8400 189'4 -9'4 199'0 ... ... 0
0.049321 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 0
0.043858 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 0
0.040786 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 0
0.044941 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 0
0.039641 1'6 1'4 1'4 0'0 1'4 8650 214'0 -10'5 224'5 215'3 215'3 0
0.041446 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 0
0.0362 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 0
0.0333 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 0
0.032872 1'5 1'5 1'5 -0'3 1'2 8850 233'6 -9'1 242'7 ... ... 0
0.030009 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 0
0.029639 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 0
0.029281 1'3 1'0 1'4 -0'3 1'1 9000 248'5 -9'1 257'6 ... ... 0
0.02648 1'0 1'0 1'0 0'0 1'0 9050 253'4 -9'1 262'5 ... ... 0
0.026172 0'7 0'7 1'3 -0'3 1'0 9100 258'4 -9'1 267'5 ... ... 0
0.023112 1'1 1'0 1'2 -0'3 0'7 9200 268'3 -9'1 277'4 ... ... 0
0.022611 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 0
0.019662 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 0
0.016718 0'6 0'6 0'7 -0'2 0'5 9500 298'1 -9'0 307'1 ... ... 0
0.016389 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 0
0.016077 ... ... 0'6 -0'1 0'5 9700 318'0 -11'2 329'2 320'2 320'2 0
0.013237 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 0
0.013 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 0
0.010153 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... -0.936537
0.009981 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... -0.937393
0.009816 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... -0.93821
0.00966 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... -0.93899
0.009511 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... -0.941021
0.006738 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... -0.941723
0.006638 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... -0.942396
0.006542 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... -0.943042
0.006451 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... -0.943662
0.006363 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... -0.944258

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.