DairyVisor Data

Markets - Grains

Underlying Price: 364.9
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.985137 ... ... 184 15.9 199.9 16500 0.1 0 0.1 ... ... -0.001567
0.984942 ... ... 179 15.9 194.9 17000 0.1 0 0.1 ... ... -0.001624
0.984749 ... ... 174 15.9 189.9 17500 0.1 0 0.1 ... ... -0.001684
0.984559 ... ... 169 15.9 184.9 18000 0.1 0 0.1 ... ... -0.001747
0.98437 ... ... 164 15.9 179.9 18500 0.1 0 0.1 ... ... -0.001812
0.984184 ... ... 159 15.9 174.9 19000 0.1 0 0.1 ... ... -0.00188
0.983999 ... ... 154 15.9 169.9 19500 0.1 0 0.1 ... ... -0.001952
0.983816 ... ... 149 15.9 164.9 20000 0.1 0 0.1 ... ... -0.002027
0.983635 ... ... 144 15.9 159.9 20500 0.1 0 0.1 ... ... -0.002106
0.983455 ... ... 139 15.9 154.9 21000 0.1 0 0.1 ... ... -0.002189
0.983277 ... ... 134 15.9 149.9 21500 0.1 0 0.1 ... ... -0.002277
0.9831 ... ... 129 15.9 144.9 22000 0.1 0 0.1 ... ... -0.002369
0.982924 ... ... 124 15.9 139.9 22500 0.1 0 0.1 ... ... -0.002468
0.982751 ... ... 119 15.9 134.9 23000 0.1 0 0.1 ... ... -0.002573
0.982578 ... ... 114 15.9 129.9 23500 0.1 0 0.1 ... ... -0.002684
0.982407 ... ... 109 15.9 124.9 24000 0.1 0 0.1 ... ... -0.002803
0.982237 ... ... 104 15.9 119.9 24500 0.1 0 0.1 ... ... -0.002931
0.982069 ... ... 99 15.9 114.9 25000 0.1 0 0.1 ... ... -0.003067
0.981901 ... ... 94 15.9 109.9 25500 0.1 0 0.1 ... ... -0.003215
0.981735 ... ... 89 15.9 104.9 26000 0.1 0 0.1 ... ... -0.003375
0.98157 ... ... 84 15.9 99.9 26500 0.1 0 0.1 ... ... -0.003549
0.981406 ... ... 79 15.9 94.9 27000 0.1 0 0.1 ... ... -0.003738
0.981242 ... ... 74 15.9 89.9 27500 0.1 0 0.1 0.1 0.1 -0.003945
0.98108 ... ... 69 15.9 84.9 28000 0.1 0 0.1 0.1 0.1 -0.004174
0.980919 ... ... 64 15.9 79.9 28500 0.1 0 0.1 ... ... -0.004427
0.980759 ... ... 59 15.9 74.9 29000 0.1 0 0.1 ... ... -0.008193
0.980601 ... ... 54.1 15.9 69.9 29500 0.1 0 0.1 ... ... -0.008733
0.977564 ... ... 49.1 15.9 65 30000 0.2 0 0.2 0.2 0.2 -0.012798
0.974202 ... ... 44.2 15.9 60 30500 0.2 0 0.2 0.2 0.2 -0.017091
0.973462 ... ... 39.3 15.8 55 31000 0.2 -0.1 0.3 0.2 0.2 -0.01842
0.969298 ... ... 34.4 15.7 50.1 31500 0.3 -0.2 0.5 0.3 0.3 -0.023554
0.961248 ... ... 29.7 15.5 45.2 32000 0.4 -0.4 0.7 0.5 0.4 -0.032738
0.949073 ... ... 25.1 15.3 40.3 32500 0.5 -0.7 1.1 0.8 0.8 -0.042819
0.932517 ... ... 20.8 14.8 35.5 33000 0.7 -1.1 1.8 1.3 0.7 -0.063618
0.903085 ... ... 16.8 14.2 30.9 33500 1.1 -1.8 2.8 2.3 1.1 -0.091358
0.862577 ... ... 13.2 13.3 26.5 34000 1.7 -2.6 4.3 3.8 1.6 -0.132951
0.810558 17 17 10.2 12.2 22.4 34500 2.5 -3.7 6.2 5.9 2.4 -0.185782
0.744901 19 11.1 7.7 10.9 18.6 35000 3.8 -4.9 8.7 7.5 3.7 -0.251968
0.670425 9.2 7.1 5.7 9.6 15.3 35500 5.4 -6.3 11.7 7.6 5.5 -0.325885
0.591065 11.8 5.2 4.1 8.2 12.3 36000 7.5 -7.6 15.1 8.7 7.5 -0.405978
0.510294 8.8 6.6 3 6.9 9.8 36500 9.9 -9 18.9 10.6 10.1 -0.486513
0.432512 8.5 2.3 2.1 5.7 7.8 37000 12.8 -10.3 23.1 ... ... -0.564611
0.359539 6.7 2.2 1.5 4.5 6 37500 16.1 -11.4 27.5 ... ... -0.63673
0.293848 5.2 1.6 1.1 3.5 4.6 38000 19.7 -12.4 32 ... ... -0.703002
0.236707 3.8 1.6 0.8 2.7 3.5 38500 23.6 -13.2 36.7 ... ... -0.759675
0.188472 2.9 0.8 0.6 2.1 2.7 39000 27.7 -13.9 41.5 ... ... -0.809053
0.148697 2.4 0.8 0.4 1.6 2 39500 32 -14.4 46.4 ... ... -0.848273
0.11618 1.5 0.7 0.3 1.2 1.5 40000 36.5 -14.7 51.2 ... ... -0.880068
0.089027 1.3 1.3 0.3 0.9 1.1 40500 41.1 -15.1 56.2 ... ... -0.906343
0.07026 0.3 0.3 0.2 0.7 0.9 41000 45.9 -15.3 61.1 ... ... -0.924153
0.054958 ... ... 0.2 0.5 0.7 41500 50.6 -15.5 66.1 ... ... -0.941271
0.043089 ... ... 0.2 0.4 0.5 42000 55.5 -15.6 71.1 ... ... -0.952145
0.031484 ... ... 0.1 0.3 0.4 42500 60.4 -15.7 76 ... ... -0.95949
0.026659 ... ... 0.1 0.2 0.3 43000 65.3 -15.7 81 ... ... -0.963355
0.022138 0.2 0.2 0.1 0.2 0.3 43500 70.2 -15.8 86 ... ... -0.969916
0.017833 ... ... 0.1 0.2 0.2 44000 75.2 -15.8 91 ... ... -0.970147
0.013658 ... ... 0.1 0.1 0.2 44500 80.2 -15.9 96 ... ... -0.973185
0.013111 ... ... 0.1 0.1 0.2 45000 85.2 -15.9 101 ... ... -0.973199
0.009146 ... ... 0.1 0.1 0.1 45500 90.1 -15.9 106 ... ... -0.975904
0.008814 0.1 0.1 0.1 0.1 0.1 46000 95.1 -15.9 111 ... ... -0.975767
0.004845 0.1 0.1 0.1 0 0.1 46500 100.1 -15.9 116 ... ... -0.97563
0.004684 ... ... 0.1 0 0.1 47000 105.1 -15.9 121 ... ... -0.975494
0.004535 ... ... 0.1 0 0.1 47500 110.1 -15.9 126 ... ... -0.975358
0.004398 ... ... 0.1 0 0.1 48000 115.1 -15.9 131 ... ... -0.975223
0.004272 ... ... 0.1 0 0.1 48500 120.1 -15.9 136 ... ... -0.975089
0.004155 ... ... 0.1 0 0.1 49000 125.1 -15.9 141 ... ... -0.974954
0.004045 ... ... 0.1 0 0.1 49500 130.1 -15.9 146 ... ... -0.974821
0.003943 ... ... 0.1 0 0.1 50000 135.1 -15.9 151 ... ... -0.974687
0.003848 ... ... 0.1 0 0.1 50500 140.1 -15.9 156 ... ... -0.974554
0.003759 ... ... 0.1 0 0.1 51000 145.1 -15.9 161 ... ... -0.974422
0.003676 ... ... 0.1 0 0.1 51500 150.1 -15.9 166 ... ... -0.97429
0.003596 ... ... 0.1 0 0.1 52000 155.1 -15.9 171 ... ... -0.974158
0.003522 ... ... 0.1 0 0.1 52500 160.1 -15.9 176 ... ... -0.974027
0.003451 ... ... 0.1 0 0.1 53000 165.1 -15.9 181 ... ... -0.973896

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.