DairyVisor Data

Markets - Grains

Underlying Price: 387.6
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
0.987693 ... ... 207.2 15.4 222.6 16500 0.1 0 0.1 ... ... -0.001391
0.987534 ... ... 202.2 15.4 217.6 17000 0.1 0 0.1 ... ... -0.001438
0.987376 ... ... 197.2 15.4 212.6 17500 0.1 0 0.1 ... ... -0.001488
0.98722 ... ... 192.2 15.4 207.6 18000 0.1 0 0.1 ... ... -0.001539
0.987066 ... ... 187.2 15.4 202.6 18500 0.1 0 0.1 ... ... -0.001593
0.986913 ... ... 182.2 15.4 197.6 19000 0.1 0 0.1 ... ... -0.001648
0.986762 ... ... 177.2 15.4 192.6 19500 0.1 0 0.1 ... ... -0.001706
0.986612 ... ... 172.2 15.4 187.6 20000 0.1 0 0.1 ... ... -0.001766
0.986464 ... ... 167.2 15.4 182.6 20500 0.1 0 0.1 ... ... -0.001829
0.986317 ... ... 162.2 15.4 177.6 21000 0.1 0 0.1 ... ... -0.001895
0.986171 ... ... 157.2 15.4 172.6 21500 0.1 0 0.1 ... ... -0.001964
0.986027 ... ... 152.2 15.4 167.6 22000 0.1 0 0.1 ... ... -0.002037
0.985883 ... ... 147.2 15.4 162.6 22500 0.1 0 0.1 ... ... -0.002113
0.985741 ... ... 142.2 15.4 157.6 23000 0.1 0 0.1 ... ... -0.002193
0.9856 ... ... 137.2 15.4 152.6 23500 0.1 0 0.1 ... ... -0.002277
0.98546 ... ... 132.2 15.4 147.6 24000 0.1 0 0.1 ... ... -0.002367
0.985321 ... ... 127.2 15.4 142.6 24500 0.1 0 0.1 ... ... -0.002462
0.985183 ... ... 122.2 15.4 137.6 25000 0.1 0 0.1 ... ... -0.002562
0.985046 ... ... 117.2 15.4 132.6 25500 0.1 0 0.1 ... ... -0.002669
0.98491 ... ... 112.2 15.4 127.6 26000 0.1 0 0.1 ... ... -0.002784
0.984775 ... ... 107.2 15.4 122.6 26500 0.1 0 0.1 ... ... -0.002906
0.984641 ... ... 102.2 15.4 117.6 27000 0.1 0 0.1 ... ... -0.003037
0.984508 ... ... 97.2 15.4 112.6 27500 0.1 0 0.1 ... ... -0.003178
0.984376 ... ... 92.2 15.4 107.6 28000 0.1 0 0.1 0.1 0.1 -0.003331
0.984244 ... ... 87.2 15.4 102.6 28500 0.1 0 0.1 0.1 0.1 -0.003496
0.984113 ... ... 82.2 15.4 97.6 29000 0.1 0.1 0.1 ... ... -0.006426
0.981925 ... ... 77.2 15.5 92.7 29500 0.1 0 0.1 ... ... -0.006763
0.981659 ... ... 72.3 15.4 87.7 30000 0.2 0.1 0.1 0.2 0.2 -0.009809
0.981379 ... ... 67.3 15.4 82.7 30500 0.2 0 0.2 0.2 0.2 -0.010364
0.978711 ... ... 62.3 15.4 77.7 31000 0.2 0 0.2 ... ... -0.013695
0.975811 ... ... 57.4 15.4 72.8 31500 0.3 0 0.3 0.3 0.3 -0.017212
0.972632 ... ... 52.4 15.4 67.8 32000 0.3 0 0.3 0.3 0.3 -0.020985
0.966702 ... ... 47.5 15.4 62.9 32500 0.4 0 0.4 0.5 0.4 -0.02764
0.960294 ... ... 42.7 15.3 58 33000 0.5 -0.1 0.6 0.6 0.5 -0.034706
0.950925 ... ... 38 15.2 53.2 33500 0.7 -0.3 0.9 ... ... -0.044757
0.938507 ... ... 33.5 14.9 48.4 34000 0.9 -0.5 1.4 1.4 0.8 -0.057828
0.920825 ... ... 29.1 14.6 43.7 34500 1.2 -0.9 2 2 1.2 -0.076123
0.898065 35.9 24.2 25.1 14 39.1 35000 1.6 -1.4 2.9 3.5 1.9 -0.099413
0.866928 ... ... 21.3 13.4 34.7 35500 2.1 -2 4.1 4.4 2.5 -0.12931
0.829986 27.6 15.9 17.9 12.6 30.4 36000 2.9 -2.9 5.7 5.1 3 -0.166789
0.783918 15.1 15.1 14.8 11.7 26.5 36500 3.9 -3.7 7.6 6.6 4.7 -0.213276
0.730912 23 12.3 12.1 10.7 22.8 37000 5.3 -4.7 10 8.9 6 -0.266558
0.672864 ... ... 9.8 9.7 19.5 37500 6.9 -5.7 12.6 11.3 7.7 -0.32474
0.611061 16.2 7.3 7.9 8.6 16.5 38000 8.9 -6.8 15.7 11.5 9.9 -0.386534
0.547734 13.6 6.4 6.3 7.6 13.8 38500 11.2 -7.8 19 ... ... -0.449654
0.4848 11.3 5.5 4.9 6.6 11.5 39000 13.9 -8.9 22.7 ... ... -0.512574
0.424024 8.8 3 3.9 5.6 9.5 39500 16.8 -9.8 26.6 ... ... -0.573635
0.366863 7.6 3.2 3.1 4.7 7.8 40000 20.1 -10.7 30.8 ... ... -0.630766
0.31395 4.4 3.6 2.4 3.9 6.3 40500 23.7 -11.5 35.1 ... ... -0.68353
0.266285 5 3.5 1.9 3.2 5.1 41000 27.5 -12.2 39.6 ... ... -0.730933
0.22503 4 1.6 1.5 2.7 4.2 41500 31.5 -12.8 44.2 ... ... -0.773093
0.187117 3.3 2.5 1.2 2.2 3.3 42000 35.7 -13.2 48.9 ... ... -0.809285
0.157215 2.1 2.1 0.9 1.8 2.7 42500 40 -13.6 53.6 ... ... -0.840267
0.1297 1.7 1.7 0.8 1.4 2.2 43000 44.5 -14 58.4 ... ... -0.867331
0.108064 1.8 1.3 0.6 1.2 1.8 43500 49.1 -14.2 63.3 ... ... -0.888449
0.090897 1.3 1.3 0.5 1 1.5 44000 53.8 -14.4 68.2 ... ... -0.905053
0.074217 0.9 0.9 0.4 0.8 1.2 44500 58.5 -14.6 73.1 ... ... -0.921087
0.062152 0.7 0.7 0.3 0.7 1 45000 63.3 -14.8 78 ... ... -0.932498
0.052717 0.6 0.6 0.3 0.6 0.8 45500 68.1 -14.9 83 ... ... -0.941275
0.043588 0.6 0.6 0.2 0.5 0.7 46000 73 -15 87.9 ... ... -0.949676
0.037081 ... ... 0.2 0.4 0.6 46500 77.9 -15 92.9 ... ... -0.955496
0.03326 0.4 0.4 0.2 0.4 0.5 47000 82.8 -15.1 97.8 ... ... -0.961052
0.027161 ... ... 0.1 0.3 0.4 47500 87.7 -15.2 102.8 ... ... -0.966414
0.023709 ... ... 0.1 0.3 0.4 48000 92.6 -15.2 107.8 ... ... -0.969218
0.020385 ... ... 0.1 0.3 0.3 48500 97.6 -15.3 112.8 ... ... -0.971872
0.017152 ... ... 0.1 0.2 0.3 49000 102.5 -15.3 117.8 ... ... -0.9744
0.013975 ... ... 0.1 0.2 0.2 49500 107.5 -15.4 122.8 ... ... -0.976822
0.010807 0.1 0.1 0.1 0.1 0.2 50000 112.5 -15.4 127.8 ... ... -0.976805
0.0105 ... ... 0.1 0.1 0.2 50500 117.5 -15.4 132.8 ... ... -0.976781
0.007375 ... ... 0.1 0.1 0.1 51000 122.4 -15.4 137.8 ... ... -0.97894
0.00718 ... ... 0.1 0.1 0.1 51500 127.4 -15.4 142.8 ... ... -0.978832
0.006998 ... ... 0.1 0.1 0.1 52000 132.4 -15.4 147.8 ... ... -0.978725
0.003863 ... ... 0.1 0 0.1 52500 137.4 -15.4 152.8 ... ... -0.978618
0.003771 ... ... 0.1 0 0.1 53000 142.4 -15.4 157.8 ... ... -0.978511
0.003684 ... ... 0.1 0 0.1 53500 147.4 -15.4 162.8 ... ... -0.978404
0.003603 ... ... 0.1 0 0.1 54000 152.4 -15.4 167.8 ... ... -0.978298
0.003525 ... ... 0.1 0 0.1 54500 157.4 -15.4 172.8 ... ... -0.978192
0.003452 ... ... ... ... 0.1 55000 162.4 ... ... ... ... -0.978087
0.003384 ... ... ... ... 0.1 55500 167.4 ... ... ... ... -0.977982

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.