DairyVisor Data

Markets - Grains

Underlying Price: 587'4
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
0.991949 ... ... 304'0 3'4 307'4 2800 0'1 0'0 0'1 ... ... -0.0024
0.991824 ... ... 294'0 3'4 297'4 2900 0'1 0'0 0'1 ... ... -0.00251
0.9917 ... ... 284'0 3'4 287'4 3000 0'1 0'0 0'1 ... ... -0.002627
0.991578 ... ... 274'0 3'4 277'4 3100 0'1 0'0 0'1 ... ... -0.00275
0.991457 ... ... 264'0 3'4 267'4 3200 0'1 0'0 0'1 ... ... -0.002881
0.991337 ... ... 254'0 3'4 257'4 3300 0'1 0'0 0'1 ... ... -0.00302
0.991219 ... ... 244'0 3'4 247'4 3400 0'1 0'0 0'1 ... ... -0.003168
0.991103 ... ... 234'0 3'4 237'4 3500 0'1 0'0 0'1 ... ... -0.003326
0.990987 ... ... 224'0 3'4 227'4 3600 0'1 0'0 0'1 ... ... -0.003497
0.990873 ... ... 214'0 3'4 217'4 3700 0'1 0'0 0'1 ... ... -0.003679
0.990759 ... ... 204'0 3'4 207'4 3800 0'1 0'0 0'1 ... ... -0.003877
0.990647 ... ... 194'0 3'4 197'4 3900 0'1 0'0 0'1 ... ... -0.004092
0.990536 ... ... 184'0 3'4 187'4 4000 0'1 0'0 0'1 ... ... -0.004326
0.990425 ... ... 174'0 3'4 177'4 4100 0'1 0'0 0'1 ... ... -0.004583
0.990316 ... ... 164'0 3'4 167'4 4200 0'1 0'0 0'1 ... ... -0.004865
0.990262 ... ... 159'0 3'4 162'4 4250 0'1 0'0 0'1 ... ... -0.005017
0.990208 ... ... 154'0 3'4 157'4 4300 0'1 0'0 0'1 ... ... -0.005178
0.990154 ... ... 149'0 3'4 152'4 4350 0'1 0'0 0'1 ... ... -0.005347
0.9901 ... ... 144'0 3'4 147'4 4400 0'1 0'0 0'1 ... ... -0.005527
0.990047 ... ... 139'0 3'4 142'4 4450 0'1 0'0 0'1 ... ... -0.005717
0.989993 ... ... 134'0 3'4 137'4 4500 0'1 0'0 0'1 ... ... -0.005918
0.98994 ... ... 129'0 3'4 132'4 4550 0'1 0'0 0'1 ... ... -0.006134
0.989888 ... ... 124'0 3'4 127'4 4600 0'1 0'0 0'1 ... ... -0.006363
0.989835 ... ... 119'0 3'4 122'4 4650 0'1 0'0 0'1 ... ... -0.006609
0.989783 ... ... 114'0 3'4 117'4 4700 0'1 0'0 0'1 ... ... -0.006872
0.98973 ... ... 109'0 3'4 112'4 4750 0'1 0'0 0'1 ... ... -0.007156
0.989678 ... ... 104'0 3'4 107'4 4800 0'1 0'0 0'1 ... ... -0.007462
0.989627 ... ... 99'0 3'4 102'4 4850 0'1 0'0 0'1 ... ... -0.007794
0.989575 ... ... 94'0 3'4 97'4 4900 0'1 0'0 0'1 ... ... -0.008156
0.989523 ... ... 89'0 3'4 92'4 4950 0'1 0'0 0'1 ... ... -0.008549
0.989472 ... ... 84'0 3'4 87'4 5000 0'1 0'0 0'1 ... ... -0.008982
0.982672 ... ... 79'1 3'4 82'5 5050 0'1 0'0 0'1 ... ... -0.009461
0.982184 ... ... 74'1 3'4 77'5 5100 0'1 -0'1 0'2 ... ... -0.009991
0.981641 ... ... 69'2 3'3 72'5 5150 0'1 -0'1 0'2 ... ... -0.010584
0.981031 ... ... 64'2 3'3 67'5 5200 0'2 -0'1 0'3 ... ... -0.01911
0.972973 ... ... 59'3 3'3 62'6 5250 0'2 -0'1 0'3 ... ... -0.020356
0.971639 ... ... 54'4 3'2 57'6 5300 0'3 -0'2 0'5 ... ... -0.029317
0.955936 ... ... 49'6 3'2 53'0 5350 0'4 -0'2 0'6 ... ... -0.038611
0.946426 ... ... 45'0 3'1 48'1 5400 0'5 -0'3 1'0 1'0 1'0 -0.048563
0.929767 ... ... 40'3 3'0 43'3 5450 1'0 -0'3 1'3 ... ... -0.071743
0.906442 ... ... 35'7 2'7 38'6 5500 1'3 -0'4 1'7 ... ... -0.095097
0.872282 ... ... 31'4 2'7 34'3 5550 1'7 -0'6 2'5 ... ... -0.124537
0.833472 ... ... 27'4 2'5 30'1 5600 2'5 -0'7 3'4 3'6 2'2 -0.163837
0.786618 ... ... 23'6 2'3 26'1 5650 3'5 -1'1 4'6 ... ... -0.211109
0.733233 ... ... 20'2 2'1 22'3 5700 4'7 -1'3 6'2 4'5 4'5 -0.264824
0.672763 ... ... 17'2 1'6 19'0 5750 6'5 -1'5 8'2 ... ... -0.32721
0.608219 18'4 12'0 14'4 1'4 16'0 5800 8'4 -2'0 10'4 11'3 10'0 -0.39025
0.542324 ... ... 12'1 1'2 13'3 5850 10'7 -2'2 13'1 ... ... -0.456221
0.477597 10'5 9'0 10'1 1'0 11'1 5900 13'5 -2'4 16'1 ... ... -0.520942
0.415396 ... ... 8'3 0'6 9'1 5950 16'5 -2'6 19'3 ... ... -0.583064
0.356327 ... ... 6'7 0'4 7'3 6000 19'7 -3'0 22'7 ... ... -0.641983
0.303436 ... ... 5'5 0'3 6'0 6050 23'4 -3'1 26'5 ... ... -0.694666
0.256571 ... ... 4'5 0'2 4'7 6100 27'2 -3'2 30'4 ... ... -0.744015
0.213598 ... ... 3'6 0'1 3'7 6150 31'3 -3'2 34'5 ... ... -0.783926
0.178051 4'4 4'4 3'0 0'1 3'1 6200 35'5 -3'3 39'0 ... ... -0.819124
0.147199 ... ... 2'3 0'1 2'4 6250 40'0 -3'3 43'3 ... ... -0.849588
0.12125 ... ... 2'0 0'0 2'0 6300 44'4 -3'3 47'7 ... ... -0.875118
0.100538 ... ... 1'5 0'0 1'5 6350 49'1 -3'3 52'4 ... ... -0.895409
0.08542 1'0 1'0 1'2 0'1 1'3 6400 53'6 -3'4 57'2 ... ... -0.915097
0.070998 ... ... 1'0 0'1 1'1 6450 58'4 -3'4 62'0 ... ... -0.929313
0.056942 ... ... 0'7 0'0 0'7 6500 63'3 -3'3 66'6 ... ... -0.937655
0.048757 ... ... 0'6 0'0 0'6 6550 68'1 -3'4 71'5 ... ... -0.951042
0.040943 ... ... 0'5 0'0 0'5 6600 73'0 -3'4 76'4 ... ... -0.95855
0.033367 ... ... 0'4 0'0 0'4 6650 78'0 -3'3 81'3 ... ... -0.959913
0.032021 ... ... 0'3 0'1 0'4 6700 82'7 -3'4 86'3 ... ... -0.96679
0.024881 ... ... 0'3 0'0 0'3 6750 87'6 -3'4 91'2 ... ... -0.973586
0.023971 ... ... 0'3 0'0 0'3 6800 92'6 -3'4 96'2 ... ... -0.974152
0.016986 ... ... 0'2 0'0 0'2 6850 97'6 -3'3 101'1 ... ... -0.974662
0.016414 ... ... 0'2 0'0 0'2 6900 102'5 -3'4 106'1 ... ... -0.980964
0.015887 ... ... 0'2 0'0 0'2 6950 107'5 -3'4 111'1 ... ... -0.981179
0.008919 ... ... 0'1 0'0 0'1 7000 112'5 -3'4 116'1 ... ... -0.981371
0.00865 ... ... 0'1 0'0 0'1 7050 117'4 -3'4 121'0 ... ... -0.987495
0.008399 ... ... 0'1 0'0 0'1 7100 122'4 -3'4 126'0 ... ... -0.987449
0.008166 ... ... 0'1 0'0 0'1 7150 127'4 -3'4 131'0 ... ... -0.987404
0.00795 ... ... 0'1 0'0 0'1 7200 132'4 -3'4 136'0 ... ... -0.987358
0.007748 ... ... 0'1 0'0 0'1 7250 137'4 -3'4 141'0 ... ... -0.987313
0.007558 ... ... 0'1 0'0 0'1 7300 142'4 -3'4 146'0 ... ... -0.987268
0.007379 ... ... 0'1 0'0 0'1 7350 147'4 -3'4 151'0 ... ... -0.987223
0.007211 ... ... 0'1 0'0 0'1 7400 152'4 -3'4 156'0 ... ... -0.987178
0.007053 ... ... 0'1 0'0 0'1 7450 157'4 -3'4 161'0 ... ... -0.987133
0.006903 ... ... 0'1 0'0 0'1 7500 162'4 -3'4 166'0 ... ... -0.987088
0.006761 ... ... 0'1 0'0 0'1 7550 167'4 -3'4 171'0 ... ... -0.987043
0.006627 ... ... 0'1 0'0 0'1 7600 172'4 -3'4 176'0 ... ... -0.986998
0.006499 ... ... 0'1 0'0 0'1 7650 177'4 -3'4 181'0 ... ... -0.986954
0.006378 ... ... 0'1 0'0 0'1 7700 182'4 -3'4 186'0 ... ... -0.986909
0.006263 ... ... 0'1 0'0 0'1 7750 187'4 -3'4 191'0 ... ... -0.986865
0.006152 ... ... 0'1 0'0 0'1 7800 192'4 -3'4 196'0 ... ... -0.986821
0.006047 ... ... 0'1 0'0 0'1 7850 197'4 -3'4 201'0 ... ... -0.986777
0.005947 ... ... 0'1 0'0 0'1 7900 202'4 -3'4 206'0 ... ... -0.986732
0.005759 ... ... 0'1 0'0 0'1 8000 212'4 -3'4 216'0 ... ... -0.986644
0.005586 ... ... 0'1 0'0 0'1 8100 222'4 -3'4 226'0 ... ... -0.986557
0.005426 ... ... 0'1 0'0 0'1 8200 232'4 -3'4 236'0 ... ... -0.98647
0.005279 ... ... 0'1 0'0 0'1 8300 242'4 -3'4 246'0 ... ... -0.986383
0.005142 ... ... 0'1 0'0 0'1 8400 252'4 -3'4 256'0 ... ... -0.986296
0.005014 ... ... 0'1 0'0 0'1 8500 262'4 -3'4 266'0 ... ... -0.98621
0.004895 ... ... 0'1 0'0 0'1 8600 272'4 -3'4 276'0 ... ... -0.986124
0.004784 ... ... 0'1 0'0 0'1 8700 282'4 -3'4 286'0 ... ... -0.986038
0.004679 ... ... 0'1 0'0 0'1 8800 292'4 -3'4 296'0 ... ... -0.985953
0.004581 ... ... 0'1 0'0 0'1 8900 302'4 -3'4 306'0 ... ... -0.985868
0.004488 ... ... 0'1 0'0 0'1 9000 312'4 -3'4 316'0 ... ... -0.985783
0.004401 ... ... 0'1 0'0 0'1 9100 322'4 -3'4 326'0 ... ... -0.985699
0.004318 ... ... 0'1 0'0 0'1 9200 332'4 -3'4 336'0 ... ... -0.985615
0.00424 ... ... 0'1 0'0 0'1 9300 342'4 -3'4 346'0 ... ... -0.985531
0.004165 ... ... 0'1 0'0 0'1 9400 352'4 -3'4 356'0 ... ... -0.985447
0.004095 ... ... 0'1 0'0 0'1 9500 362'4 -3'4 366'0 ... ... -0.985364
0.004027 ... ... 0'1 0'0 0'1 9600 372'4 -3'4 376'0 ... ... -0.985281
0.003964 ... ... 0'1 0'0 0'1 9700 382'4 -3'4 386'0 ... ... -0.985198
0.003903 ... ... 0'1 0'0 0'1 9800 392'4 -3'4 396'0 ... ... -0.985116
0.003845 ... ... 0'1 0'0 0'1 9900 402'4 -3'4 406'0 ... ... -0.985034
0.003789 ... ... 0'1 0'0 0'1 10000 412'4 -3'4 416'0 ... ... -0.984952
0.003735 ... ... 0'1 0'0 0'1 10100 422'4 -3'4 426'0 ... ... -0.98487
0.003684 ... ... 0'1 0'0 0'1 10200 432'4 -3'4 436'0 ... ... -0.984788
0.003635 ... ... 0'1 0'0 0'1 10300 442'4 -3'4 446'0 ... ... -0.984707
0.003588 ... ... 0'1 0'0 0'1 10400 452'4 -3'4 456'0 ... ... -0.984626
0.003543 ... ... 0'1 0'0 0'1 10500 462'4 -3'4 466'0 ... ... -0.984545
0.003499 ... ... 0'1 0'0 0'1 10600 472'4 -3'4 476'0 ... ... -0.984464
0.003457 ... ... 0'1 0'0 0'1 10700 482'4 -3'4 486'0 ... ... -0.984384
0.003417 ... ... 0'1 0'0 0'1 10800 492'4 -3'4 496'0 ... ... -0.984304
0.003378 ... ... 0'1 0'0 0'1 10900 502'4 -3'4 506'0 ... ... -0.984224
0.003341 ... ... 0'1 0'0 0'1 11000 512'4 -3'4 516'0 ... ... -0.984145
0.003305 ... ... 0'1 0'0 0'1 11100 522'4 -3'4 526'0 ... ... -0.984065
0.00327 ... ... 0'1 0'0 0'1 11200 532'4 -3'4 536'0 ... ... -0.983986
0.003236 ... ... 0'1 0'0 0'1 11300 542'4 -3'4 546'0 ... ... -0.983907
0.003203 ... ... 0'1 0'0 0'1 11400 552'4 -3'4 556'0 ... ... -0.983828
0.003171 ... ... 0'1 0'0 0'1 11500 562'4 -3'4 566'0 ... ... -0.98375
0.003141 ... ... 0'1 0'0 0'1 11600 572'4 -3'4 576'0 ... ... -0.983671
0.003111 ... ... 0'1 0'0 0'1 11700 582'4 -3'4 586'0 ... ... -0.983593
0.003082 ... ... 0'1 0'0 0'1 11800 592'4 -3'4 596'0 ... ... -0.983515
0.003054 ... ... 0'1 0'0 0'1 11900 602'4 -3'4 606'0 ... ... -0.983437
0.003027 ... ... 0'1 0'0 0'1 12000 612'4 -3'4 616'0 ... ... -0.98336
0.003001 ... ... 0'1 0'0 0'1 12100 622'4 -3'4 626'0 ... ... -0.983283
0.002975 ... ... 0'1 0'0 0'1 12200 632'4 -3'4 636'0 ... ... -0.983205
0.00295 ... ... 0'1 0'0 0'1 12300 642'4 -3'4 646'0 ... ... -0.983128
0.002926 ... ... 0'1 0'0 0'1 12400 652'4 -3'4 656'0 ... ... -0.983051
0.002903 ... ... 0'1 0'0 0'1 12500 662'4 -3'4 666'0 ... ... -0.982975
0.00288 ... ... 0'1 0'0 0'1 12600 672'4 -3'4 676'0 ... ... -0.982898
0.002858 ... ... 0'1 0'0 0'1 12700 682'4 -3'4 686'0 ... ... -0.982822
0.002836 ... ... 0'1 0'0 0'1 12800 692'4 -3'4 696'0 ... ... -0.982746
0.002815 ... ... 0'1 0'0 0'1 12900 702'4 -3'4 706'0 ... ... -0.98267
0.002794 ... ... 0'1 0'0 0'1 13000 712'4 -3'4 716'0 ... ... -0.982594
0.002774 ... ... 0'1 0'0 0'1 13100 722'4 -3'4 726'0 ... ... -0.982519
0.002755 ... ... 0'1 0'0 0'1 13200 732'4 -3'4 736'0 ... ... -0.982443
0.002735 ... ... 0'1 0'0 0'1 13300 742'4 -3'4 746'0 ... ... -0.982368
0.002717 ... ... 0'1 0'0 0'1 13400 752'4 -3'4 756'0 ... ... -0.982293
0.002698 ... ... 0'1 0'0 0'1 13500 762'4 -3'4 766'0 ... ... -0.982218
0.002681 ... ... 0'1 0'0 0'1 13600 772'4 -3'4 776'0 ... ... -0.982143

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.