DairyVisor Data

Markets - Grains

Underlying Price: 594'4
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.996179 ... ... 315'0 9'5 324'5 2700 0'1 0'0 0'1 ... ... -0.002241
0.996059 ... ... 305'0 9'5 314'5 2800 0'1 0'0 0'1 ... ... -0.002342
0.995936 ... ... 295'1 9'4 304'5 2900 0'1 0'0 0'1 ... ... -0.002448
0.995807 ... ... 285'1 9'4 294'5 3000 0'1 0'0 0'1 ... ... -0.002561
0.995673 ... ... 275'1 9'4 284'5 3100 0'1 0'0 0'1 ... ... -0.002679
0.995533 ... ... 265'1 9'4 274'5 3200 0'1 0'0 0'1 ... ... -0.002804
0.995386 ... ... 255'1 9'4 264'5 3300 0'1 0'0 0'1 ... ... -0.002937
0.995231 ... ... 245'1 9'4 254'5 3400 0'1 0'0 0'1 ... ... -0.003078
0.995068 ... ... 235'1 9'4 244'5 3500 0'1 0'0 0'1 ... ... -0.003229
0.994896 ... ... 225'1 9'4 234'5 3600 0'1 0'0 0'1 ... ... -0.003391
0.994712 ... ... 215'1 9'4 224'5 3700 0'1 0'0 0'1 ... ... -0.003564
0.994516 ... ... 205'1 9'4 214'5 3800 0'1 0'0 0'1 ... ... -0.003751
0.994305 ... ... 195'1 9'4 204'5 3900 0'1 0'0 0'1 ... ... -0.003954
0.994079 ... ... 185'1 9'4 194'5 4000 0'1 0'0 0'1 ... ... -0.004174
0.993959 ... ... 180'1 9'4 189'5 4050 0'1 0'0 0'1 ... ... -0.004292
0.993834 ... ... 175'1 9'4 184'5 4100 0'1 0'0 0'1 ... ... -0.004414
0.993703 ... ... 170'1 9'4 179'5 4150 0'1 0'0 0'1 ... ... -0.004543
0.993566 ... ... 165'1 9'4 174'5 4200 0'1 0'0 0'1 ... ... -0.004678
0.993423 ... ... 160'1 9'4 169'5 4250 0'1 0'0 0'1 ... ... -0.00482
0.993274 ... ... 155'1 9'4 164'5 4300 0'1 0'0 0'1 ... ... -0.004968
0.993116 ... ... 150'1 9'4 159'5 4350 0'1 0'0 0'1 ... ... -0.005126
0.992951 ... ... 145'1 9'4 154'5 4400 0'1 0'0 0'1 ... ... -0.005292
0.992776 ... ... 140'1 9'4 149'5 4450 0'1 0'0 0'1 ... ... -0.005467
0.992591 ... ... 135'1 9'4 144'5 4500 0'1 0'0 0'1 ... ... -0.005652
0.992396 ... ... 130'1 9'4 139'5 4550 0'1 0'0 0'1 ... ... -0.005849
0.992189 ... ... 125'1 9'4 134'5 4600 0'1 0'0 0'1 ... ... -0.006059
0.991968 ... ... 120'1 9'4 129'5 4650 0'1 0'0 0'1 ... ... -0.006283
0.991732 ... ... 115'1 9'4 124'5 4700 0'1 0'0 0'1 ... ... -0.006521
0.99148 ... ... 110'1 9'4 119'5 4750 0'1 0'0 0'1 ... ... -0.006778
0.991211 ... ... 105'1 9'4 114'5 4800 0'1 0'0 0'1 ... ... -0.007053
0.990919 ... ... 100'1 9'4 109'5 4850 0'1 0'0 0'1 ... ... -0.007349
0.990605 ... ... 95'1 9'4 104'5 4900 0'1 0'0 0'1 ... ... -0.00767
0.990263 ... ... 90'1 9'4 99'5 4950 0'1 0'0 0'1 ... ... -0.00802
0.989892 ... ... 85'1 9'4 94'5 5000 0'1 0'0 0'1 0'1 0'1 -0.0084
0.989485 ... ... 80'1 9'4 89'5 5050 0'1 0'0 0'1 ... ... -0.008816
0.989036 ... ... 75'1 9'4 84'5 5100 0'1 0'0 0'1 ... ... -0.009276
0.988541 ... ... 70'1 9'4 79'5 5150 0'1 0'0 0'1 0'1 0'1 -0.009785
0.987989 ... ... 65'1 9'4 74'5 5200 0'1 0'0 0'1 ... ... -0.010351
0.987368 ... ... 60'1 9'4 69'5 5250 0'1 -0'1 0'2 ... ... -0.010987
0.986666 ... ... 55'2 9'3 64'5 5300 0'1 -0'1 0'2 ... ... -0.011707
0.985864 ... ... 50'2 9'3 59'5 5350 0'1 -0'2 0'3 ... ... -0.01253
0.984937 42'0 42'0 45'3 9'2 54'5 5400 0'1 -0'2 0'3 0'1 0'1 -0.01348
0.983851 ... ... 40'4 9'1 49'5 5450 0'1 -0'3 0'4 ... ... -0.014591
0.971995 ... ... 35'6 9'0 44'6 5500 0'2 -0'4 0'6 0'6 0'2 -0.026713
0.959742 ... ... 31'1 8'6 39'7 5550 0'3 -0'6 1'1 1'2 0'2 -0.039131
0.946318 ... ... 26'5 8'3 35'0 5600 0'4 -1'1 1'5 2'1 0'4 -0.05268
0.930956 30'4 18'2 22'3 7'6 30'1 5650 0'5 -1'6 2'3 3'0 2'0 -0.068149
0.896147 27'5 14'0 18'4 7'0 25'4 5700 1'0 -2'4 3'4 4'2 0'7 -0.103128
0.844769 23'0 11'1 15'1 6'0 21'1 5750 1'5 -3'4 5'1 6'1 1'3 -0.154661
0.779229 19'3 7'5 12'0 5'0 17'0 5800 2'4 -4'4 7'0 7'4 1'7 -0.220321
0.690921 10'6 5'5 9'2 4'2 13'4 5850 4'0 -5'2 9'2 10'0 3'0 -0.308724
0.595931 12'0 4'1 7'1 3'2 10'3 5900 5'7 -6'2 12'1 9'0 4'4 -0.403765
0.496634 5'6 3'1 5'5 2'1 7'6 5950 8'2 -7'3 15'5 7'6 7'6 -0.503075
0.399412 7'2 2'4 4'2 1'3 5'5 6000 11'1 -8'1 19'2 21'4 19'3 -0.600274
0.310778 5'0 2'0 3'2 0'6 4'0 6050 14'4 -8'5 23'1 18'2 18'2 -0.688852
0.233266 3'5 1'1 2'3 0'3 2'6 6100 18'2 -9'1 27'3 17'1 15'7 -0.766276
0.170942 2'2 1'1 1'7 0'0 1'7 6150 22'3 -9'4 31'7 ... ... -0.828487
0.128758 1'7 0'6 1'4 -0'1 1'3 6200 26'7 -9'5 36'4 ... ... -0.870554
0.088438 1'3 0'6 1'1 -0'2 0'7 6250 31'3 -9'6 41'1 ... ... -0.910708
0.064716 0'7 0'4 0'7 -0'2 0'5 6300 36'1 -9'6 45'7 ... ... -0.934282
0.051093 0'4 0'3 0'5 -0'1 0'4 6350 41'0 -9'5 50'5 ... ... -0.947789
0.038635 0'3 0'2 0'4 -0'1 0'3 6400 45'7 -9'5 55'4 ... ... -0.960107
0.026775 0'3 0'2 0'3 -0'1 0'2 6450 50'6 -9'5 60'3 ... ... -0.97178
0.025076 0'3 0'1 0'3 -0'1 0'2 6500 55'6 -9'5 65'3 ... ... -0.97344
0.013905 0'2 0'2 0'2 -0'1 0'1 6550 60'5 -9'5 70'2 ... ... -0.984311
0.013129 0'2 0'2 0'1 0'0 0'1 6600 65'5 -9'4 75'1 ... ... -0.98505
0.01245 ... ... 0'1 0'0 0'1 6650 70'5 -9'4 80'1 ... ... -0.985694
0.011849 0'1 0'1 0'1 0'0 0'1 6700 75'5 -9'4 85'1 ... ... -0.986261
0.011315 ... ... 0'1 0'0 0'1 6750 80'5 -9'4 90'1 ... ... -0.986763
0.010836 0'1 0'1 0'1 0'0 0'1 6800 85'5 -9'4 95'1 ... ... -0.987211
0.010403 ... ... 0'1 0'0 0'1 6850 90'5 -9'4 100'1 ... ... -0.987615
0.010012 ... ... 0'1 0'0 0'1 6900 95'5 -9'4 105'1 ... ... -0.987979
0.009654 ... ... 0'1 0'0 0'1 6950 100'5 -9'4 110'1 ... ... -0.988308
0.009325 ... ... 0'1 0'0 0'1 7000 105'5 -9'4 115'1 ... ... -0.98861
0.009025 ... ... 0'1 0'0 0'1 7050 110'5 -9'4 120'1 ... ... -0.988886
0.008748 ... ... 0'1 0'0 0'1 7100 115'5 -9'4 125'1 ... ... -0.989139
0.008489 ... ... 0'1 0'0 0'1 7150 120'5 -9'4 130'1 ... ... -0.989372
0.008249 ... ... 0'1 0'0 0'1 7200 125'5 -9'4 135'1 ... ... -0.989587
0.008027 ... ... 0'1 0'0 0'1 7250 130'5 -9'4 140'1 ... ... -0.989787
0.007819 ... ... 0'1 0'0 0'1 7300 135'5 -9'4 145'1 ... ... -0.989973
0.007624 ... ... 0'1 0'0 0'1 7350 140'5 -9'4 150'1 ... ... -0.990146
0.007441 ... ... 0'1 0'0 0'1 7400 145'5 -9'4 155'1 ... ... -0.990307
0.007268 ... ... 0'1 0'0 0'1 7450 150'5 -9'4 160'1 ... ... -0.990458
0.007106 ... ... 0'1 0'0 0'1 7500 155'5 -9'4 165'1 ... ... -0.990599
0.006953 ... ... 0'1 0'0 0'1 7550 160'5 -9'4 170'1 ... ... -0.990732
0.006808 ... ... 0'1 0'0 0'1 7600 165'5 -9'4 175'1 ... ... -0.990857
0.006671 ... ... 0'1 0'0 0'1 7650 170'5 -9'4 180'1 ... ... -0.990974
0.006541 ... ... 0'1 0'0 0'1 7700 175'5 -9'4 185'1 ... ... -0.991085
0.006299 ... ... 0'1 0'0 0'1 7800 185'5 -9'4 195'1 ... ... -0.991288
0.00608 ... ... 0'1 0'0 0'1 7900 195'5 -9'4 205'1 ... ... -0.991471
0.00588 ... ... 0'1 0'0 0'1 8000 205'5 -9'4 215'1 ... ... -0.991635
0.005697 ... ... 0'1 0'0 0'1 8100 215'5 -9'4 225'1 ... ... -0.991783
0.005527 ... ... 0'1 0'0 0'1 8200 225'5 -9'4 235'1 ... ... -0.991917
0.005371 ... ... 0'1 0'0 0'1 8300 235'5 -9'4 245'1 ... ... -0.99204
0.005227 ... ... 0'1 0'0 0'1 8400 245'5 -9'4 255'1 ... ... -0.992151
0.005094 ... ... 0'1 0'0 0'1 8500 255'5 -9'4 265'1 ... ... -0.992253
0.004968 ... ... 0'1 0'0 0'1 8600 265'5 -9'4 275'1 ... ... -0.992346
0.004851 ... ... 0'1 0'0 0'1 8700 275'5 -9'4 285'1 ... ... -0.992432
0.004742 ... ... 0'1 0'0 0'1 8800 285'5 -9'4 295'1 ... ... -0.99251
0.004639 ... ... 0'1 0'0 0'1 8900 295'5 -9'3 305'0 ... ... -0.992583
0.004543 ... ... 0'1 0'0 0'1 9000 305'5 -9'3 315'0 ... ... -0.99265
0.004452 ... ... 0'1 0'0 0'1 9100 315'5 -9'3 325'0 ... ... -0.992711
0.004366 ... ... 0'1 0'0 0'1 9200 325'5 -9'3 335'0 ... ... -0.992768
0.004284 ... ... 0'1 0'0 0'1 9300 335'5 -9'3 345'0 ... ... -0.99282
0.004207 ... ... 0'1 0'0 0'1 9400 345'5 -9'3 355'0 ... ... -0.992869
0.004134 ... ... 0'1 0'0 0'1 9500 355'5 -9'3 365'0 ... ... -0.992914
0.004064 ... ... 0'1 0'0 0'1 9600 365'5 -9'3 375'0 ... ... -0.992956
0.003998 ... ... 0'1 0'0 0'1 9700 375'5 -9'3 385'0 ... ... -0.992995
0.003935 ... ... 0'1 0'0 0'1 9800 385'5 -9'3 395'0 ... ... -0.993031
0.003875 ... ... 0'1 0'0 0'1 9900 395'5 -9'3 405'0 ... ... -0.993064
0.003817 ... ... 0'1 0'0 0'1 10000 405'5 -9'3 415'0 ... ... -0.993095
0.003762 ... ... 0'1 0'0 0'1 10100 415'5 -9'3 425'0 ... ... -0.993124
0.00371 ... ... 0'1 0'0 0'1 10200 425'5 -9'3 435'0 ... ... -0.99315
0.003659 ... ... 0'1 0'0 0'1 10300 435'5 -9'3 445'0 ... ... -0.993174
0.003611 ... ... 0'1 0'0 0'1 10400 445'5 -9'3 455'0 ... ... -0.993197
0.003564 ... ... 0'1 0'0 0'1 10500 455'5 -9'3 465'0 ... ... -0.993218
0.00352 ... ... 0'1 0'0 0'1 10600 465'5 -9'3 475'0 ... ... -0.993237
0.003476 ... ... 0'1 0'0 0'1 10700 475'5 -9'3 485'0 ... ... -0.993255
0.003435 ... ... 0'1 0'0 0'1 10800 485'5 -9'3 495'0 ... ... -0.993272
0.003395 ... ... 0'1 0'0 0'1 10900 495'5 -9'3 505'0 ... ... -0.993287
0.003357 ... ... 0'1 0'0 0'1 11000 505'5 -9'3 515'0 ... ... -0.993301
0.00332 ... ... 0'1 0'0 0'1 11100 515'5 -9'3 525'0 ... ... -0.993314
0.003284 ... ... 0'1 0'0 0'1 11200 525'5 -9'3 535'0 ... ... -0.993325
0.003249 ... ... 0'1 0'0 0'1 11300 535'5 -9'3 545'0 ... ... -0.993335
0.003216 ... ... 0'1 0'0 0'1 11400 545'5 -9'3 555'0 ... ... -0.993345
0.003183 ... ... 0'1 0'0 0'1 11500 555'5 -9'3 565'0 ... ... -0.993353
0.003152 ... ... 0'1 0'0 0'1 11600 565'5 -9'3 575'0 ... ... -0.993361
0.003121 ... ... 0'1 0'0 0'1 11700 575'5 -9'3 585'0 ... ... -0.993368
0.003092 ... ... 0'1 0'0 0'1 11800 585'5 -9'3 595'0 ... ... -0.993374
0.003063 ... ... 0'1 0'0 0'1 11900 595'5 -9'3 605'0 ... ... -0.993379
0.003036 ... ... 0'1 0'0 0'1 12000 605'5 -9'3 615'0 ... ... -0.993383
0.002798 ... ... 0'1 0'0 0'1 13000 705'5 -9'3 715'0 ... ... -0.993395
0.002614 ... ... 0'1 0'0 0'1 14000 805'5 -9'3 815'0 ... ... -0.993363
0.002467 ... ... 0'1 0'0 0'1 15000 905'5 -9'3 915'0 ... ... -0.993301
0.00202 ... ... 0'1 0'0 0'1 20000 1405'5 -9'3 1415'0 ... ... -0.992783

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.