DairyVisor Data

Markets - Grains

Underlying Price: 45.27
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
0.994704 ... ... 23.02 0.75 23.77 21500 0.01 0 0.01 ... ... -0.001392
0.99465 ... ... 22.52 0.75 23.27 22000 0.01 0 0.01 ... ... -0.001433
0.994597 ... ... 22.02 0.75 22.77 22500 0.01 0 0.01 ... ... -0.001476
0.994544 ... ... 21.52 0.75 22.27 23000 0.01 0 0.01 ... ... -0.00152
0.994491 ... ... 21.02 0.75 21.77 23500 0.01 0 0.01 ... ... -0.001567
0.994439 ... ... 20.52 0.75 21.27 24000 0.01 0 0.01 ... ... -0.001614
0.994388 ... ... 20.02 0.75 20.77 24500 0.01 0 0.01 ... ... -0.001664
0.994336 ... ... 19.52 0.75 20.27 25000 0.01 0 0.01 ... ... -0.001716
0.994286 ... ... 19.02 0.75 19.77 25500 0.01 0 0.01 ... ... -0.00177
0.994235 ... ... 18.52 0.75 19.27 26000 0.01 0 0.01 ... ... -0.001826
0.994185 ... ... 18.02 0.75 18.77 26500 0.01 0 0.01 ... ... -0.001885
0.994135 ... ... 17.52 0.75 18.27 27000 0.01 0 0.01 ... ... -0.001946
0.994086 ... ... 17.02 0.75 17.77 27500 0.01 0 0.01 ... ... -0.002011
0.994036 ... ... 16.52 0.75 17.27 28000 0.01 0 0.01 ... ... -0.002078
0.993987 ... ... 16.02 0.75 16.77 28500 0.01 0 0.01 ... ... -0.00215
0.993939 ... ... 15.52 0.75 16.27 29000 0.01 0 0.01 ... ... -0.002224
0.993891 ... ... 15.02 0.75 15.77 29500 0.01 0 0.01 ... ... -0.002303
0.993843 ... ... 14.52 0.75 15.27 30000 0.01 0 0.01 ... ... -0.002386
0.993795 ... ... 14.02 0.75 14.77 30500 0.01 0 0.01 ... ... -0.002474
0.993748 ... ... 13.52 0.75 14.27 31000 0.01 0 0.01 ... ... -0.002568
0.993701 ... ... 13.02 0.75 13.77 31500 0.01 0 0.01 ... ... -0.002667
0.993654 ... ... 12.52 0.75 13.27 32000 0.01 0 0.01 ... ... -0.002772
0.993607 ... ... 12.02 0.75 12.77 32500 0.01 0 0.01 ... ... -0.002886
0.993561 ... ... 11.52 0.75 12.27 33000 0.01 0 0.01 ... ... -0.003007
0.993515 ... ... 11.02 0.75 11.77 33500 0.01 0 0.01 ... ... -0.003136
0.993469 ... ... 10.52 0.75 11.27 34000 0.01 0 0.01 ... ... -0.003276
0.993423 ... ... 10.02 0.75 10.77 34500 0.01 0 0.01 ... ... -0.003427
0.993378 ... ... 9.52 0.75 10.27 35000 0.01 0 0.01 ... ... -0.003591
0.993333 ... ... 9.02 0.75 9.77 35500 0.01 0 0.01 ... ... -0.003769
0.993288 ... ... 8.52 0.75 9.27 36000 0.01 0 0.01 ... ... -0.003964
0.993243 ... ... 8.02 0.75 8.77 36500 0.01 0 0.01 ... ... -0.004178
0.993199 ... ... 7.52 0.75 8.27 37000 0.01 0 0.01 ... ... -0.004416
0.993154 ... ... 7.02 0.75 7.77 37500 0.01 0 0.01 ... ... -0.00468
0.99311 ... ... 6.53 0.75 7.27 38000 0.01 -0.01 0.01 ... ... -0.004974
0.993066 ... ... 6.03 0.75 6.77 38500 0.01 -0.01 0.01 ... ... -0.005308
0.988912 ... ... 5.53 0.75 6.28 39000 0.01 -0.01 0.02 ... ... -0.005687
0.988506 ... ... 5.04 0.74 5.78 39500 0.01 -0.01 0.02 ... ... -0.0106
0.983805 ... ... 4.54 0.74 5.28 40000 0.01 -0.01 0.02 ... ... -0.011457
0.982857 ... ... 4.05 0.74 4.78 40500 0.02 -0.02 0.03 ... ... -0.017002
0.972972 ... ... 3.56 0.73 4.29 41000 0.03 -0.02 0.05 0.03 0.03 -0.027179
0.962367 ... ... 3.09 0.72 3.80 41500 0.04 -0.03 0.07 0.03 0.03 -0.038087
0.946621 ... ... 2.62 0.70 3.32 42000 0.05 -0.06 0.11 0.10 0.05 -0.050371
0.921796 ... ... 2.18 0.66 2.84 42500 0.07 -0.10 0.17 0.12 0.07 -0.075691
0.887677 2.32 2.32 1.78 0.60 2.38 43000 0.11 -0.15 0.26 0.19 0.09 -0.113262
0.83294 1.75 1.75 1.41 0.54 1.94 43500 0.17 -0.22 0.39 0.19 0.14 -0.165437
0.761066 1.50 1.50 1.09 0.45 1.54 44000 0.27 -0.30 0.57 0.36 0.26 -0.237664
0.669362 ... ... 0.82 0.36 1.18 44500 0.41 -0.39 0.80 0.69 0.38 -0.329622
0.565947 1 0.74 0.61 0.27 0.88 45000 0.61 -0.48 1.09 0.72 0.72 -0.433507
0.459125 0.70 0.41 0.44 0.20 0.64 45500 0.87 -0.55 1.42 ... ... -0.539989
0.360419 0.42 0.33 0.32 0.14 0.46 46000 1.19 -0.61 1.80 ... ... -0.639623
0.275031 0.38 0.33 0.23 0.10 0.33 46500 1.56 -0.66 2.21 ... ... -0.723749
0.206445 0.34 0.22 0.17 0.07 0.23 47000 1.96 -0.69 2.65 ... ... -0.792041
0.154337 ... ... 0.13 0.04 0.17 47500 2.39 -0.71 3.10 ... ... -0.846355
0.112656 0.18 0.12 0.10 0.02 0.12 48000 2.85 -0.73 3.57 ... ... -0.885084
0.084758 0.11 0.11 0.07 0.02 0.09 48500 3.31 -0.74 4.05 ... ... -0.915773
0.061729 ... ... 0.06 0.01 0.06 49000 3.79 -0.74 4.53 ... ... -0.935168
0.046733 ... ... 0.05 0 0.05 49500 4.28 -0.75 5.02 ... ... -0.949752
0.036315 ... ... 0.04 0 0.04 50000 4.76 -0.75 5.51 ... ... -0.963475
0.03035 ... ... 0.03 0 0.03 50500 5.26 -0.75 6.01 ... ... -0.969109
0.02107 ... ... 0.03 -0.01 0.02 51000 5.75 -0.75 6.50 ... ... -0.974211
0.019888 ... ... 0.02 0 0.02 51500 6.25 -0.75 7 ... ... -0.978918
0.01511 ... ... 0.02 0 0.02 52000 6.74 -0.75 7.49 ... ... -0.983349
0.010453 ... ... 0.02 -0.01 0.01 52500 7.24 -0.75 7.99 ... ... -0.983798
0.009968 ... ... 0.01 0 0.01 53000 7.74 -0.75 8.49 ... ... -0.987814
0.00545 ... ... 0.01 -0.01 0.01 53500 8.24 -0.75 8.99 ... ... -0.987986
0.005221 ... ... 0.01 0 0.01 54000 8.73 -0.75 9.48 ... ... -0.991787
0.005016 ... ... 0.01 0 0.01 54500 9.23 -0.75 9.98 ... ... -0.991747
0.004828 ... ... 0.01 0 0.01 55000 9.73 -0.75 10.48 ... ... -0.991708
0.004657 ... ... 0.01 0 0.01 55500 10.23 -0.75 10.98 ... ... -0.99167
0.004501 ... ... 0.01 0 0.01 56000 10.73 -0.75 11.48 ... ... -0.991631
0.004358 ... ... 0.01 0 0.01 56500 11.23 -0.75 11.98 ... ... -0.991592
0.004225 ... ... 0.01 0 0.01 57000 11.73 -0.75 12.48 ... ... -0.991554
0.004102 ... ... 0.01 0 0.01 57500 12.23 -0.75 12.98 ... ... -0.991515
0.003988 ... ... 0.01 0 0.01 58000 12.73 -0.75 13.48 ... ... -0.991477
0.003882 ... ... 0.01 0 0.01 58500 13.23 -0.75 13.98 ... ... -0.991439
0.003782 ... ... 0.01 0 0.01 59000 13.73 -0.75 14.48 ... ... -0.991401
0.003689 ... ... 0.01 0 0.01 59500 14.23 -0.75 14.98 ... ... -0.991363
0.003602 ... ... 0.01 0 0.01 60000 14.73 -0.75 15.48 ... ... -0.991325
0.003521 ... ... 0.01 0 0.01 60500 15.23 -0.75 15.98 ... ... -0.991287
0.003443 ... ... 0.01 0 0.01 61000 15.73 -0.75 16.48 ... ... -0.991249
0.00337 ... ... 0.01 0 0.01 61500 16.23 -0.75 16.98 ... ... -0.991212
0.003301 ... ... 0.01 0 0.01 62000 16.73 -0.75 17.48 ... ... -0.991174
0.003236 ... ... 0.01 0 0.01 62500 17.23 -0.75 17.98 ... ... -0.991137
0.003174 ... ... 0.01 0 0.01 63000 17.73 -0.75 18.48 ... ... -0.9911
0.003115 ... ... 0.01 0 0.01 63500 18.23 -0.75 18.98 ... ... -0.991062
0.003059 ... ... 0.01 0 0.01 64000 18.73 -0.75 19.48 ... ... -0.991025
0.003005 ... ... 0.01 0 0.01 64500 19.23 -0.75 19.98 ... ... -0.990988
0.002955 ... ... 0.01 0 0.01 65000 19.73 -0.75 20.48 ... ... -0.990951
0.002906 ... ... 0.01 0 0.01 65500 20.23 -0.75 20.98 ... ... -0.990914
0.00286 ... ... 0.01 0 0.01 66000 20.73 -0.75 21.48 ... ... -0.990877
0.002816 ... ... 0.01 0 0.01 66500 21.23 -0.75 21.98 ... ... -0.990841
0.002773 ... ... 0.01 0 0.01 67000 21.73 -0.75 22.48 ... ... -0.990804
0.002732 ... ... 0.01 0 0.01 67500 22.23 -0.75 22.98 ... ... -0.990768
0.002693 ... ... 0.01 0 0.01 68000 22.73 -0.75 23.48 ... ... -0.990731
0.002655 ... ... 0.01 0 0.01 68500 23.23 -0.75 23.98 ... ... -0.990695
0.002619 ... ... 0.01 0 0.01 69000 23.73 -0.75 24.48 ... ... -0.990659
0.002584 ... ... 0.01 0 0.01 69500 24.23 -0.75 24.98 ... ... -0.990623
0.002551 ... ... 0.01 0 0.01 70000 24.73 -0.75 25.48 ... ... -0.990587
0.002518 ... ... 0.01 0 0.01 70500 25.23 -0.75 25.98 ... ... -0.990551
0.002487 ... ... 0.01 0 0.01 71000 25.73 -0.75 26.48 ... ... -0.990515
0.002457 ... ... 0.01 0 0.01 71500 26.23 -0.75 26.98 ... ... -0.990479
0.002428 ... ... 0.01 0 0.01 72000 26.73 -0.75 27.48 ... ... -0.990443
0.0024 ... ... 0.01 0 0.01 72500 27.23 -0.75 27.98 ... ... -0.990407
0.002372 ... ... 0.01 0 0.01 73000 27.73 -0.75 28.48 ... ... -0.990372
0.002346 ... ... 0.01 0 0.01 73500 28.23 -0.75 28.98 ... ... -0.990336
0.002321 ... ... 0.01 0 0.01 74000 28.73 -0.75 29.48 ... ... -0.990301

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.