DairyVisor Data

Markets - Grains

Underlying Price: 645'6
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
0.997397 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... -0.001905
0.997397 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... -0.001984
0.997397 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... -0.002066
0.997397 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... -0.002152
0.997397 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... -0.002241
0.997397 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... -0.002335
0.997397 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... -0.002434
0.997397 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... -0.002538
0.997397 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... -0.002647
0.997397 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... -0.002763
0.997397 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... -0.002885
0.997397 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... -0.003016
0.997397 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... -0.003154
0.997397 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... -0.003302
0.997397 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... -0.00338
0.997397 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... -0.003461
0.997397 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... -0.003545
0.997397 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... -0.003631
0.997397 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... -0.003721
0.997397 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... -0.003815
0.997397 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... -0.003913
0.997397 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... -0.004014
0.997397 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... -0.00412
0.997397 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... -0.00423
0.997397 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... -0.004345
0.997397 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 0'1 0'1 -0.004466
0.997397 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... -0.004593
0.997397 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... -0.004725
0.997397 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 0'1 0'1 -0.004864
0.997397 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... -0.00501
0.997397 ... ... 137'4 0'0 137'4 4850 0'1 -0'1 0'2 0'1 0'1 -0.005164
0.997397 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 0'2 0'2 -0.009224
0.997397 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 -0.009516
0.997397 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 0'2 0'2 -0.009824
0.997397 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 -0.010151
0.997397 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 0'3 0'3 -0.014334
0.997397 ... ... 107'7 0'0 107'7 5150 0'3 -0'1 0'4 0'3 0'3 -0.014831
0.997397 ... ... 102'7 0'0 102'7 5200 0'4 -0'1 0'5 0'4 0'4 -0.019063
0.997397 ... ... 98'0 0'0 98'0 5250 0'4 -0'2 0'6 0'4 0'4 -0.019757
0.997397 ... ... 93'2 0'0 93'2 5300 0'4 -0'3 0'7 1'0 0'4 -0.020499
0.997397 ... ... 88'3 0'0 88'3 5350 0'6 -0'2 1'0 1'2 0'6 -0.028614
0.997397 ... ... 83'5 0'0 83'5 5400 0'5 -0'5 1'2 1'5 0'5 -0.026082
0.997397 ... ... 78'7 0'0 78'7 5450 0'6 -0'6 1'4 2'0 0'6 -0.030961
0.997397 84'5 84'5 74'2 10'3 84'5 5500 1'0 -0'7 1'7 2'4 0'7 -0.039504
0.997397 ... ... 69'5 0'0 69'5 5550 1'2 -1'0 2'2 3'0 1'2 -0.048012
0.997397 56'2 54'7 65'1 -8'7 56'2 5600 1'4 -1'2 2'6 3'6 1'4 -0.056632
0.997397 54'3 54'3 60'6 -6'3 54'3 5650 2'0 -1'3 3'3 3'0 2'0 -0.071296
0.997397 ... ... 56'4 0'0 56'4 5700 2'2 -1'7 4'1 5'2 2'2 -0.080331
0.933966 72'0 72'0 52'3 19'5 72'0 5750 2'5 -2'3 5'0 6'4 2'5 -0.092495
0.997397 ... ... 48'4 0'0 48'4 5800 3'1 -3'0 6'1 7'6 3'1 -0.10758
0.997397 ... ... 44'6 0'0 44'6 5850 4'0 -3'2 7'2 9'6 4'0 -0.129797
0.997397 ... ... 41'1 0'0 41'1 5900 4'5 -4'0 8'5 7'2 4'5 -0.147541
0.997397 ... ... 37'6 0'0 37'6 5950 5'6 -4'4 10'2 8'2 5'4 -0.173302
0.997397 ... ... 34'4 0'0 34'4 6000 6'4 -5'4 12'0 11'1 6'4 -0.193718
0.997397 ... ... 31'4 0'0 31'4 6050 7'7 -6'1 14'0 17'5 7'7 -0.222455
0.997397 24'4 22'7 28'5 -4'1 24'4 6100 8'7 -7'3 16'2 17'0 8'7 -0.247014
0.997397 30'2 21'1 26'0 4'2 30'2 6150 10'4 -8'0 18'4 19'6 10'4 -0.278128
0.68795 37'7 19'0 23'5 14'2 37'7 6200 12'0 -9'1 21'1 16'3 12'0 -0.308103
0.65566 36'4 17'1 21'2 13'4 34'6 6250 14'3 -9'3 23'6 23'5 14'3 -0.343431
0.614737 34'1 15'0 19'2 14'7 34'1 6300 16'4 -10'2 26'6 23'7 16'4 -0.376285
0.588389 29'3 14'1 17'2 12'1 29'3 6350 18'2 -11'4 29'6 25'7 18'2 -0.408081
0.55435 28'0 11'7 15'4 12'4 28'0 6400 21'0 -12'0 33'0 21'0 21'0 -0.4421
0.522954 26'4 10'4 13'7 11'6 25'5 6450 23'6 -12'5 36'3 23'6 23'6 -0.475096
0.490276 22'4 9'0 12'4 10'0 22'4 6500 26'6 -13'1 39'7 26'6 26'6 -0.507101
0.461255 21'2 9'5 11'1 10'1 21'2 6550 43'4 0'0 43'4 ... ... -0.506704
0.428419 18'5 8'5 9'7 8'6 18'5 6600 47'2 0'0 47'2 ... ... -0.524932
0.400189 17'1 7'3 8'6 8'3 17'1 6650 51'2 0'0 51'2 ... ... -0.541727
0.374315 17'6 5'6 7'7 8'0 15'7 6700 62'2 7'0 55'2 62'2 62'2 -0.539067
0.34843 15'2 5'1 7'0 7'4 14'4 6750 59'3 0'0 59'3 ... ... -0.5725
0.320792 14'7 7'6 6'1 6'6 12'7 6800 71'7 8'3 63'4 71'7 71'7 -0.560394
0.298777 12'5 3'6 5'4 6'3 11'7 6850 67'7 0'0 67'7 ... ... -0.59919
0.27608 11'7 3'5 4'7 5'7 10'6 6900 56'5 -15'5 72'2 56'5 56'5 -0.70433
0.250662 11'4 3'2 4'3 5'0 9'3 6950 64'5 -12'0 76'5 64'5 64'5 -0.689594
0.231012 10'5 2'5 3'7 4'5 8'4 7000 81'1 0'0 81'1 ... ... -0.632768
0.214957 8'7 4'2 3'4 4'3 7'7 7050 85'6 0'0 85'6 ... ... -0.642015
0.192295 8'1 4'0 3'1 3'5 6'6 7100 90'3 0'0 90'3 ... ... -0.650795
0.186017 6'7 2'5 2'6 4'0 6'6 7150 95'0 0'0 95'0 ... ... -0.659157
0.16345 7'2 4'1 2'4 3'1 5'5 7200 99'6 0'0 99'6 ... ... -0.666532
0.156527 6'4 1'4 2'2 3'2 5'4 7250 104'4 0'0 104'4 ... ... -0.673546
0.139813 5'6 1'3 2'0 2'6 4'6 7300 109'2 0'0 109'2 ... ... -0.680232
0.131634 4'5 1'2 1'7 2'5 4'4 7350 114'1 0'0 114'1 ... ... -0.685987
0.12594 4'3 1'1 1'5 2'6 4'3 7400 118'7 0'0 118'7 ... ... -0.692094
0.107042 4'1 1'0 1'4 2'0 3'4 7450 123'6 0'0 123'6 ... ... -0.69731
0.101942 4'0 1'0 1'3 2'0 3'3 7500 128'5 0'0 128'5 ... ... -0.702287
0.103993 3'5 0'7 1'2 2'3 3'5 7550 133'4 0'0 133'4 ... ... -0.707044
0.082548 3'4 0'7 1'1 1'4 2'5 7600 138'3 0'0 138'3 ... ... -0.7116
0.092608 3'2 3'2 1'1 2'1 3'2 7650 143'2 0'0 143'2 ... ... -0.715969
0.062841 1'7 1'7 1'0 0'7 1'7 7700 148'2 0'0 148'2 ... ... -0.71951
0.074618 2'5 1'0 0'7 1'5 2'4 7750 153'1 0'0 153'1 ... ... -0.723543
0.068048 2'2 0'4 0'7 1'3 2'2 7800 158'1 0'0 158'1 ... ... -0.726771
0.052162 2'0 1'5 0'6 0'7 1'5 7900 168'0 0'0 168'0 ... ... -0.73347
0.052838 1'6 0'3 0'5 1'1 1'6 8000 177'7 0'0 177'7 ... ... -0.739677
0.040055 1'4 0'4 0'4 0'6 1'2 8100 187'6 0'0 187'6 ... ... -0.745453
0.032834 1'1 1'0 0'4 0'4 1'0 8200 197'6 0'0 197'6 ... ... -0.750196
0.031741 1'1 1'0 0'3 0'5 1'0 8300 207'5 0'0 207'5 ... ... -0.755251
0.014532 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... -0.759357
0.017606 0'4 0'4 0'3 0'1 0'4 8500 227'5 0'0 227'5 ... ... -0.763194
0.020296 0'5 0'3 0'2 0'3 0'5 8600 237'4 0'0 237'4 ... ... -0.767428
0.019733 0'5 0'3 0'2 0'3 0'5 8700 247'4 0'0 247'4 ... ... -0.770802
0.009335 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... -0.773978
0.005172 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... -0.776973
0.005037 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... -0.779803
0.004911 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... -0.782483
0.004792 0'1 0'1 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... -0.785023
0.004682 0'1 0'1 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... -0.787436

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.