DairyVisor Data

Markets - Grains

Underlying Price: 657'2
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
0.997697 ... ... 512'5 4'6 517'3 1400 0'1 0'0 0'1 ... ... -0.001059
0.997615 ... ... 502'5 4'6 507'3 1500 0'1 0'0 0'1 ... ... -0.001111
0.997533 ... ... 492'5 4'6 497'3 1600 0'1 0'0 0'1 ... ... -0.001164
0.997451 ... ... 482'5 4'6 487'3 1700 0'1 0'0 0'1 ... ... -0.001218
0.997369 ... ... 472'5 4'6 477'3 1800 0'1 0'0 0'1 ... ... -0.001273
0.997287 ... ... 462'5 4'6 467'3 1900 0'1 0'0 0'1 ... ... -0.00133
0.997204 ... ... 452'5 4'6 457'3 2000 0'1 0'0 0'1 ... ... -0.001387
0.997121 ... ... 442'5 4'6 447'3 2100 0'1 0'0 0'1 ... ... -0.001447
0.997037 ... ... 432'5 4'6 437'3 2200 0'1 0'0 0'1 ... ... -0.001507
0.996951 ... ... 422'5 4'6 427'3 2300 0'1 0'0 0'1 ... ... -0.00157
0.996864 ... ... 412'5 4'6 417'3 2400 0'1 0'0 0'1 ... ... -0.001635
0.996776 ... ... 402'5 4'6 407'3 2500 0'1 0'0 0'1 ... ... -0.001702
0.996686 ... ... 392'5 4'6 397'3 2600 0'1 0'0 0'1 ... ... -0.001771
0.996595 ... ... 382'5 4'6 387'3 2700 0'1 0'0 0'1 ... ... -0.001843
0.996501 ... ... 372'5 4'6 377'3 2800 0'1 0'0 0'1 ... ... -0.001918
0.996405 ... ... 362'5 4'6 367'3 2900 0'1 0'0 0'1 ... ... -0.001996
0.996306 ... ... 352'5 4'6 357'3 3000 0'1 0'0 0'1 ... ... -0.002077
0.996204 ... ... 342'5 4'6 347'3 3100 0'1 0'0 0'1 ... ... -0.002162
0.996099 ... ... 332'5 4'6 337'3 3200 0'1 0'0 0'1 ... ... -0.00225
0.99599 ... ... 322'5 4'6 327'3 3300 0'1 0'0 0'1 ... ... -0.002343
0.995878 ... ... 312'5 4'6 317'3 3400 0'1 0'0 0'1 ... ... -0.002441
0.995761 ... ... 302'5 4'6 307'3 3500 0'1 0'0 0'1 ... ... -0.002543
0.995639 ... ... 292'5 4'6 297'3 3600 0'1 0'0 0'1 ... ... -0.002652
0.995512 ... ... 282'5 4'6 287'3 3700 0'1 0'0 0'1 ... ... -0.002766
0.995378 ... ... 272'5 4'6 277'3 3800 0'1 0'0 0'1 ... ... -0.002887
0.995238 ... ... 262'5 4'6 267'3 3900 0'1 0'0 0'1 ... ... -0.003016
0.995091 ... ... 252'5 4'6 257'3 4000 0'1 0'0 0'1 ... ... -0.003153
0.994935 ... ... 242'5 4'6 247'3 4100 0'1 0'0 0'1 ... ... -0.0033
0.99477 ... ... 232'5 4'6 237'3 4200 0'1 0'0 0'1 ... ... -0.003457
0.994594 ... ... 222'5 4'6 227'3 4300 0'1 0'0 0'1 ... ... -0.003625
0.994405 ... ... 212'5 4'6 217'3 4400 0'1 -0'1 0'2 ... ... -0.003806
0.994204 ... ... 202'6 4'5 207'3 4500 0'1 -0'1 0'2 ... ... -0.004003
0.991077 ... ... 192'6 4'6 197'4 4600 0'2 0'0 0'2 ... ... -0.007332
0.990883 ... ... 187'6 4'6 192'4 4650 0'2 0'0 0'2 ... ... -0.007527
0.99068 ... ... 182'7 4'5 187'4 4700 0'2 -0'1 0'3 ... ... -0.00773
0.990467 ... ... 177'7 4'5 182'4 4750 0'2 -0'1 0'3 ... ... -0.007942
0.990246 ... ... 172'7 4'5 177'4 4800 0'2 -0'1 0'3 ... ... -0.008165
0.987036 ... ... 168'0 4'5 172'5 4850 0'3 -0'1 0'4 ... ... 0
0.986707 ... ... 163'0 4'5 167'5 4900 0'3 -0'1 0'4 ... ... 0
0.986361 ... ... 158'1 4'4 162'5 4950 0'3 -0'2 0'5 ... ... 0
0.983026 ... ... 153'1 4'5 157'6 5000 0'4 -0'1 0'5 ... ... 0
0.982553 ... ... 148'2 4'4 152'6 5050 0'4 -0'2 0'6 ... ... 0
0.979123 ... ... 143'2 4'5 147'7 5100 0'5 -0'1 0'6 ... ... 0
0.978507 ... ... 138'3 4'4 142'7 5150 0'5 -0'2 0'7 ... ... 0
0.974928 ... ... 133'4 4'4 138'0 5200 0'6 -0'2 1'0 ... ... 0
0.971288 ... ... 128'5 4'4 133'1 5250 0'7 -0'2 1'1 ... ... 0
0.96756 ... ... 123'6 4'4 128'2 5300 1'0 -0'2 1'2 ... ... 0
0.96372 ... ... 118'7 4'4 123'3 5350 1'1 -0'2 1'3 ... ... 0
0.959746 ... ... 114'1 4'3 118'4 5400 1'2 -0'3 1'5 ... ... 0
0.955613 ... ... 109'2 4'3 113'5 5450 1'3 -0'3 1'6 ... ... 0
0.948689 ... ... 104'4 4'3 108'7 5500 1'5 -0'3 2'0 ... ... 0
0.944164 ... ... 99'6 4'2 104'0 5550 1'6 -0'4 2'2 ... ... 0
0.93686 ... ... 95'1 4'1 99'2 5600 2'0 -0'5 2'5 ... ... 0
0.926921 ... ... 90'4 4'1 94'5 5650 2'3 -0'5 3'0 ... ... 0
0.91684 ... ... 85'7 4'1 90'0 5700 2'6 -0'5 3'3 ... ... 0
0.906516 ... ... 81'3 4'0 85'3 5750 3'1 -0'6 3'7 ... ... 0
0.895859 ... ... 76'7 3'7 80'6 5800 3'4 -0'7 4'3 ... ... 0
0.882732 ... ... 72'4 3'6 76'2 5850 4'1 -0'7 5'0 ... ... 0
0.867301 ... ... 68'1 3'6 71'7 5900 4'5 -1'0 5'5 ... ... 0
0.849762 ... ... 63'7 3'6 67'5 5950 5'3 -1'0 6'3 ... ... 0
0.83194 ... ... 59'6 3'5 63'3 6000 6'1 -1'1 7'2 ... ... 0
0.812112 ... ... 55'6 3'4 59'2 6050 7'0 -1'2 8'2 ... ... 0
0.791823 ... ... 51'7 3'2 55'1 6100 7'7 -1'4 9'3 ... ... 0
0.768307 ... ... 48'1 3'1 51'2 6150 9'0 -1'5 10'5 ... ... 0
0.743232 ... ... 44'4 3'0 47'4 6200 10'2 -1'6 12'0 ... ... 0
0.716722 ... ... 41'0 2'7 43'7 6250 11'5 -1'7 13'4 ... ... 0
0.689694 ... ... 37'5 2'5 40'2 6300 13'0 -2'1 15'1 ... ... 0
0.660487 ... ... 34'3 2'4 36'7 6350 14'5 -2'2 16'7 ... ... 0
0.629654 ... ... 31'2 2'4 33'6 6400 16'4 -2'2 18'6 ... ... 0
0.598407 ... ... 28'3 2'2 30'5 6450 18'3 -2'4 20'7 ... ... 0
0.566006 ... ... 25'6 2'0 27'6 6500 20'4 -2'6 23'2 ... ... 0
0.533015 ... ... 23'1 2'0 25'1 6550 22'7 -2'6 25'5 ... ... 0
0.499631 ... ... 20'6 1'6 22'4 6600 25'2 -3'0 28'2 ... ... 0
0.466485 ... ... 18'4 1'6 20'2 6650 28'0 -3'0 31'0 ... ... 0
0.433066 ... ... 16'4 1'4 18'0 6700 30'6 -3'2 34'0 ... ... 0
0.400355 ... ... 14'5 1'3 16'0 6750 33'6 -3'3 37'1 ... ... 0
0.368066 ... ... 13'0 1'1 14'1 6800 36'7 -3'5 40'4 ... ... 0
0.337378 ... ... 11'3 1'1 12'4 6850 40'2 -3'5 43'7 ... ... 0
0.307678 ... ... 10'0 1'0 11'0 6900 43'6 -3'6 47'4 ... ... 0
0.279096 ... ... 8'6 0'7 9'5 6950 47'3 -3'7 51'2 ... ... 0
0.253402 ... ... 7'5 0'7 8'4 7000 51'1 -4'0 55'1 ... ... 0
0.227718 ... ... 6'6 0'5 7'3 7050 55'1 -4'1 59'2 ... ... 0
0.203674 ... ... 5'7 0'4 6'3 7100 59'1 -4'2 63'3 ... ... 0
0.183624 ... ... 5'1 0'4 5'5 7150 63'3 -4'2 67'5 ... ... 0
0.163712 ... ... 4'3 0'4 4'7 7200 67'5 -4'2 71'7 ... ... 0
0.146149 ... ... 3'7 0'3 4'2 7250 72'0 -4'3 76'3 ... ... 0
0.128605 ... ... 3'3 0'2 3'5 7300 76'3 -4'4 80'7 ... ... 0
0.116376 ... ... 2'7 0'3 3'2 7350 81'0 -4'3 85'3 ... ... 0
0.101559 ... ... 2'4 0'2 2'6 7400 85'4 -4'4 90'0 ... ... 0
0.089605 ... ... 2'2 0'1 2'3 7450 90'1 -4'5 94'6 ... ... 0
0.080807 ... ... 2'0 0'1 2'1 7500 94'7 -4'5 99'4 ... ... 0
0.072183 ... ... 1'6 0'1 1'7 7550 99'5 -4'5 104'2 ... ... 0
0.063667 ... ... 1'4 0'1 1'5 7600 104'3 -4'5 109'0 ... ... 0
0.058597 ... ... 1'3 0'1 1'4 7650 109'2 -4'5 113'7 ... ... 0
0.053691 ... ... 1'2 0'1 1'3 7700 114'1 -4'5 118'6 ... ... 0
0.048922 ... ... 1'1 0'1 1'2 7750 119'0 -4'5 123'5 ... ... 0
0.044263 ... ... 1'0 0'1 1'1 7800 123'7 -4'5 128'4 ... ... 0
0.039688 ... ... 0'7 0'1 1'0 7850 128'6 -4'5 133'3 ... ... 0
0.035169 ... ... 0'7 0'0 0'7 7900 133'5 -4'6 138'3 ... ... 0
0.034364 ... ... 0'6 0'1 0'7 7950 138'5 -4'5 143'2 ... ... 0
0.029994 ... ... 0'6 0'0 0'6 8000 143'4 -4'6 148'2 ... ... 0
0.029348 ... ... 0'5 0'1 0'6 8050 148'4 -4'5 153'1 ... ... 0
0.025071 ... ... 0'5 0'0 0'5 8100 153'3 -4'6 158'1 ... ... 0
0.024561 ... ... 0'5 0'0 0'5 8150 158'3 -4'6 163'1 ... ... 0
0.024077 ... ... 0'5 0'0 0'5 8200 163'3 -4'6 168'1 ... ... 0
0.023619 ... ... 0'4 0'1 0'5 8250 168'3 -4'5 173'0 ... ... 0
0.019554 ... ... 0'4 0'0 0'4 8300 173'2 -4'6 178'0 ... ... 0
0.019199 ... ... 0'4 0'0 0'4 8350 178'2 -4'6 183'0 ... ... 0
0.018861 ... ... 0'4 0'0 0'4 8400 183'2 -4'6 188'0 ... ... 0
0.018538 ... ... 0'4 0'0 0'4 8450 188'2 -4'6 193'0 ... ... 0
0.01823 ... ... 0'4 0'0 0'4 8500 193'2 -4'6 198'0 ... ... 0
0.017935 ... ... 0'4 0'0 0'4 8550 198'2 -4'6 203'0 ... ... 0
0.017653 ... ... 0'3 0'1 0'4 8600 203'1 -4'6 207'7 ... ... 0
0.013888 ... ... 0'3 0'0 0'3 8650 208'1 -4'6 212'7 ... ... 0
0.013678 ... ... 0'3 0'0 0'3 8700 213'1 -4'6 217'7 ... ... 0
0.013476 ... ... 0'3 0'0 0'3 8750 218'1 -4'6 222'7 ... ... 0
0.013282 ... ... 0'3 0'0 0'3 8800 223'1 -4'6 227'7 ... ... 0
0.013095 ... ... 0'3 0'0 0'3 8850 228'1 -4'6 232'7 ... ... 0
0.012916 ... ... 0'3 0'0 0'3 8900 233'1 -4'6 237'7 ... ... 0
0.012742 ... ... 0'3 0'0 0'3 8950 238'1 -4'6 242'7 ... ... 0
0.012576 ... ... 0'3 0'0 0'3 9000 243'1 -4'6 247'7 ... ... 0
0.012415 ... ... 0'3 0'0 0'3 9050 248'1 -4'6 252'7 ... ... 0
0.01226 ... ... 0'3 0'0 0'3 9100 253'1 -4'6 257'7 ... ... 0
0.008651 ... ... 0'3 -0'1 0'2 9200 263'0 -4'6 267'6 ... ... 0
0.008448 ... ... 0'2 0'0 0'2 9300 273'0 -4'6 277'6 ... ... 0
0.008257 ... ... 0'2 0'0 0'2 9400 283'0 -4'6 287'6 ... ... 0
0.008078 ... ... 0'2 0'0 0'2 9500 293'0 -4'6 297'6 ... ... 0
0.00791 ... ... 0'2 0'0 0'2 9600 303'0 -4'6 307'6 ... ... 0
0.007751 ... ... 0'2 0'0 0'2 9700 313'0 -4'6 317'6 ... ... 0
0.007601 ... ... 0'2 0'0 0'2 9800 323'0 -4'6 327'6 ... ... 0
0.00746 ... ... 0'2 0'0 0'2 9900 333'0 -4'6 337'6 ... ... 0
0.007325 ... ... 0'2 0'0 0'2 10000 343'0 -4'6 347'6 ... ... -0.990079
0.007197 ... ... 0'2 0'0 0'2 10100 353'0 -4'6 357'6 ... ... -0.990181
0.007076 ... ... 0'2 0'0 0'2 10200 363'0 -4'6 367'6 ... ... -0.990276
0.006961 ... ... 0'2 0'0 0'2 10300 373'0 -4'6 377'6 ... ... -0.990365
0.006851 ... ... 0'2 0'0 0'2 10400 383'0 -4'6 387'6 ... ... -0.99045
0.006746 ... ... 0'2 0'0 0'2 10500 393'0 -4'6 397'6 ... ... -0.990529
0.006645 ... ... 0'2 0'0 0'2 10600 403'0 -4'6 407'6 ... ... -0.990604
0.006549 ... ... 0'2 0'0 0'2 10700 413'0 -4'6 417'6 ... ... -0.990676
0.006457 ... ... 0'2 0'0 0'2 10800 423'0 -4'6 427'6 ... ... -0.990743
0.006369 ... ... 0'2 0'0 0'2 10900 433'0 -4'6 437'6 ... ... -0.990807
0.006285 ... ... 0'2 0'0 0'2 11000 443'0 -4'6 447'6 ... ... -0.990867
0.006204 ... ... 0'2 0'0 0'2 11100 453'0 -4'6 457'6 ... ... -0.990924
0.006126 ... ... 0'2 0'0 0'2 11200 463'0 -4'6 467'6 ... ... -0.990978
0.00605 ... ... 0'2 0'0 0'2 11300 473'0 -4'6 477'6 ... ... -0.99103
0.005978 ... ... 0'2 0'0 0'2 11400 483'0 -4'6 487'6 ... ... -0.991079
0.005909 ... ... 0'2 0'0 0'2 11500 493'0 -4'6 497'6 ... ... -0.991125

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.