DairyVisor Data

Markets - Grains

Underlying Price: 347.6
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.969045 ... ... 189.2 -1.6 187.6 16000 0.1 0 0.1 ... ... -0.001665
0.968625 ... ... 184.2 -1.6 182.6 16500 0.1 0 0.1 ... ... -0.001729
0.968211 ... ... 179.2 -1.6 177.6 17000 0.1 0 0.1 ... ... -0.001796
0.9678 ... ... 174.2 -1.6 172.6 17500 0.1 0 0.1 ... ... -0.001867
0.967394 ... ... 169.2 -1.6 167.6 18000 0.1 0 0.1 ... ... -0.00194
0.966993 ... ... 164.2 -1.6 162.6 18500 0.1 0 0.1 ... ... -0.002018
0.966595 ... ... 159.2 -1.6 157.6 19000 0.1 0 0.1 ... ... -0.002099
0.966201 ... ... 154.2 -1.6 152.6 19500 0.1 0 0.1 ... ... -0.002185
0.965811 ... ... 149.2 -1.6 147.6 20000 0.1 0 0.1 ... ... -0.002275
0.965425 ... ... 144.2 -1.6 142.6 20500 0.1 0 0.1 ... ... -0.002371
0.965041 ... ... 139.2 -1.6 137.6 21000 0.1 0 0.1 ... ... -0.002473
0.964662 ... ... 134.2 -1.6 132.6 21500 0.1 0 0.1 ... ... -0.002581
0.964285 ... ... 129.2 -1.6 127.6 22000 0.1 0 0.1 ... ... -0.002696
0.963911 ... ... 124.2 -1.6 122.6 22500 0.1 0 0.1 ... ... -0.002819
0.963541 ... ... 119.2 -1.6 117.6 23000 0.1 0 0.1 ... ... -0.002952
0.963173 ... ... 114.2 -1.6 112.6 23500 0.1 0 0.1 ... ... -0.003094
0.962808 ... ... 109.2 -1.6 107.6 24000 0.1 0 0.1 ... ... -0.003247
0.962446 ... ... 104.2 -1.6 102.6 24500 0.1 0 0.1 ... ... -0.003414
0.962086 ... ... 99.2 -1.6 97.6 25000 0.1 0 0.1 ... ... -0.003594
0.961729 ... ... 94.2 -1.6 92.6 25500 0.1 0.1 0.1 ... ... -0.00662
0.961374 ... ... 89.2 -1.6 87.6 26000 0.1 0 0.1 ... ... -0.006992
0.961022 ... ... 84.2 -1.6 82.6 26500 0.1 0 0.1 ... ... -0.007402
0.960672 ... ... 79.2 -1.6 77.6 27000 0.2 0 0.2 ... ... -0.010785
0.960324 ... ... 74.2 -1.6 72.6 27500 0.2 0 0.2 ... ... -0.014299
0.957956 ... ... 69.3 -1.6 67.7 28000 0.3 0 0.3 ... ... -0.018039
0.955295 ... ... 64.3 -1.6 62.7 28500 0.4 0.1 0.3 ... ... -0.024722
0.947983 ... ... 59.4 -1.5 57.9 29000 0.5 0.1 0.4 ... ... -0.03177
0.939976 ... ... 54.5 -1.5 53 29500 0.6 0.1 0.6 0.6 0.6 -0.041819
0.928995 ... ... 49.7 -1.5 48.2 30000 0.9 0.1 0.8 0.9 0.8 -0.057121
0.912842 ... ... 45 -1.5 43.5 30500 1.2 0.2 1 1.2 1.1 -0.075246
0.889744 ... ... 40.4 -1.5 39 31000 1.6 0.2 1.4 1.7 1.5 -0.098331
0.858643 ... ... 36 -1.4 34.6 31500 2.2 0.3 2 2.4 2.1 -0.131222
0.820632 ... ... 31.8 -1.3 30.5 32000 3 0.3 2.7 3.4 2.9 -0.169288
0.775506 ... ... 27.8 -1.2 26.6 32500 4.1 0.4 3.7 4.4 4 -0.215675
0.723781 ... ... 24 -1.1 23 33000 5.5 0.5 5 6.1 5.5 -0.267418
0.666741 ... ... 20.6 -0.9 19.7 33500 7.2 0.7 6.5 7.9 6.9 -0.324579
0.607346 15 15 17.6 -0.9 16.7 34000 9.2 0.8 8.4 9.9 8.9 -0.384481
0.546181 14.3 13.3 14.8 -0.8 14.1 34500 11.5 0.9 10.7 12.5 12.2 -0.445746
0.485347 12.4 10.3 12.4 -0.6 11.8 35000 14.1 1 13.2 13.2 13 -0.506664
0.426077 9.9 8.3 10.3 -0.6 9.7 35500 17.1 1.1 16 ... ... -0.565737
0.371032 8.4 6.9 8.5 -0.4 8.1 36000 20.4 1.2 19.2 21.8 21.1 -0.620859
0.318797 5.7 5.7 7 -0.4 6.6 36500 23.9 1.2 22.7 ... ... -0.672411
0.272284 4.4 4.4 5.7 -0.3 5.4 37000 27.6 1.3 26.4 ... ... -0.718961
0.230786 3.7 3.7 4.7 -0.3 4.4 37500 31.6 1.3 30.3 ... ... -0.760573
0.193635 3.5 3.5 3.8 -0.3 3.5 38000 35.7 1.3 34.4 ... ... -0.796518
0.162755 2.7 2.7 3.1 -0.3 2.9 38500 40.1 1.4 38.7 ... ... -0.825967
0.135674 2.2 2.2 2.6 -0.3 2.3 39000 44.5 1.4 43.1 ... ... -0.851397
0.114366 2.1 2.1 2.1 -0.2 1.9 39500 49.1 1.4 47.7 ... ... -0.872713
0.09551 1.5 1.5 1.8 -0.2 1.6 40000 53.7 1.5 52.3 54.1 54.1 -0.88975
0.081081 ... ... 1.5 -0.2 1.3 40500 58.4 1.5 57 ... ... -0.904262
0.069213 ... ... 1.2 -0.1 1.1 41000 63.2 1.5 61.7 ... ... -0.914309
0.059913 ... ... 1 -0.1 1 41500 68 1.5 66.5 ... ... -0.923812
0.050976 ... ... 0.9 -0.1 0.8 42000 72.9 1.5 71.4 ... ... -0.930869
0.044564 ... ... 0.8 -0.1 0.7 42500 77.8 1.6 76.2 ... ... -0.935529
0.038405 ... ... 0.7 -0.1 0.6 43000 82.7 1.6 81.1 ... ... -0.939875
0.03242 ... ... 0.6 -0.1 0.5 43500 87.6 1.6 86 ... ... -0.941993
0.028973 ... ... 0.5 0 0.5 44000 92.6 1.6 91 ... ... -0.943937
0.025674 ... ... 0.4 0 0.4 44500 97.5 1.6 95.9 ... ... -0.945728
0.022494 ... ... 0.4 0 0.4 45000 102.5 1.6 100.9 ... ... -0.947387
0.019404 ... ... 0.3 0 0.3 45500 107.5 1.6 105.9 ... ... -0.947165
0.018859 ... ... 0.3 0 0.3 46000 112.4 1.6 110.8 ... ... -0.948636
0.015932 ... ... 0.3 0 0.3 46500 117.4 1.6 115.8 ... ... -0.948344
0.013027 ... ... 0.2 0 0.2 47000 122.4 1.6 120.8 ... ... -0.948053
0.0127 ... ... 0.2 0 0.2 47500 127.4 1.6 125.8 ... ... -0.947764
0.009859 ... ... 0.2 -0.1 0.2 48000 132.4 1.6 130.8 ... ... -0.947475
0.009629 ... ... 0.2 0 0.2 48500 137.4 1.6 135.8 ... ... -0.947187
0.009413 ... ... 0.2 0 0.2 49000 142.4 1.6 140.8 ... ... -0.9469
0.006633 ... ... 0.2 -0.1 0.1 49500 147.4 1.6 145.8 ... ... -0.946614
0.006493 ... ... 0.1 0 0.1 50000 152.4 1.6 150.8 ... ... -0.946329
0.006361 ... ... 0.1 0 0.1 50500 157.4 1.6 155.8 ... ... -0.946045
0.006236 ... ... 0.1 0 0.1 51000 162.4 1.6 160.8 ... ... -0.945762
0.006118 ... ... 0.1 0 0.1 51500 167.4 1.6 165.8 ... ... -0.94548
0.006006 ... ... 0.1 0 0.1 52000 172.4 1.6 170.8 ... ... -0.945198
0.003322 ... ... 0.1 0 0.1 52500 177.4 1.6 175.8 ... ... -0.944917
0.003263 ... ... 0.1 0 0.1 53000 182.4 1.6 180.8 ... ... -0.944638
0.003155 ... ... 0.1 0 0.1 54000 192.4 1.6 190.8 ... ... -0.94408
0.003056 ... ... 0.1 0 0.1 55000 202.4 1.6 200.8 ... ... -0.943526
0.002965 ... ... 0.1 0 0.1 56000 212.4 1.6 210.8 ... ... -0.942976
0.002882 ... ... 0.1 0 0.1 57000 222.4 1.6 220.8 ... ... -0.942428
0.002806 ... ... 0.1 0 0.1 58000 232.4 1.6 230.8 ... ... -0.941883
0.002735 ... ... 0.1 0 0.1 59000 242.4 1.6 240.8 ... ... -0.941341
0.00267 ... ... 0.1 0 0.1 60000 252.4 1.6 250.8 ... ... -0.940802
0.002609 ... ... 0.1 0 0.1 61000 262.4 1.6 260.8 ... ... -0.940265
0.002552 ... ... 0.1 0 0.1 62000 272.4 1.6 270.8 ... ... -0.939731
0.002498 ... ... 0.1 0 0.1 63000 282.4 1.6 280.8 ... ... -0.9392
0.002448 ... ... 0.1 0 0.1 64000 292.4 1.6 290.8 ... ... -0.938671
0.002401 ... ... 0.1 0 0.1 65000 302.4 1.6 300.8 ... ... -0.938145
0.002357 ... ... 0.1 0 0.1 66000 312.4 1.6 310.8 ... ... -0.937622

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.