Markets - Grains
Underlying Price: 5.4125
Expiration Date: 06/23/23
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984558 | ... | ... | 1.8000 | 0.1125 | 1.9125 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00414 |
| 0.984456 | ... | ... | 1.7500 | 0.1125 | 1.8625 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004262 |
| 0.984355 | ... | ... | 1.7000 | 0.1125 | 1.8125 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004389 |
| 0.984254 | ... | ... | 1.6500 | 0.1125 | 1.7625 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004523 |
| 0.984153 | ... | ... | 1.6000 | 0.1125 | 1.7125 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004663 |
| 0.984053 | ... | ... | 1.5500 | 0.1125 | 1.6625 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00481 |
| 0.983954 | ... | ... | 1.5000 | 0.1125 | 1.6125 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004965 |
| 0.983855 | ... | ... | 1.4500 | 0.1125 | 1.5625 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005129 |
| 0.983756 | ... | ... | 1.4000 | 0.1125 | 1.5125 | 3900 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.009168 |
| 0.983657 | ... | ... | 1.3500 | 0.1125 | 1.4625 | 3950 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009478 |
| 0.980344 | ... | ... | 1.3000 | 0.1138 | 1.4138 | 4000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.009806 |
| 0.980108 | ... | ... | 1.2513 | 0.1125 | 1.3638 | 4050 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010155 |
| 0.979863 | ... | ... | 1.2013 | 0.1125 | 1.3138 | 4100 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.014358 |
| 0.979607 | ... | ... | 1.1513 | 0.1125 | 1.2638 | 4150 | 0.0038 | 0 | 0.0038 | ... | ... | -0.014889 |
| 0.975828 | ... | ... | 1.1025 | 0.1125 | 1.2150 | 4200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.015457 |
| 0.975387 | ... | ... | 1.0525 | 0.1125 | 1.1650 | 4250 | 0.0050 | 0 | 0.0050 | 0.0050 | 0.0050 | -0.019912 |
| 0.971356 | ... | ... | 1.0038 | 0.1125 | 1.1163 | 4300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02071 |
| 0.97069 | ... | ... | 0.9538 | 0.1125 | 1.0663 | 4350 | 0.0050 | -0.0013 | 0.0063 | 0.0063 | 0.0063 | -0.021569 |
| 0.966329 | ... | ... | 0.9050 | 0.1125 | 1.0175 | 4400 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.026466 |
| 0.965383 | ... | ... | 0.8563 | 0.1113 | 0.9675 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.031481 |
| 0.960592 | ... | ... | 0.8075 | 0.1113 | 0.9188 | 4500 | 0.0075 | -0.0025 | 0.0100 | 0.0088 | 0.0088 | -0.032915 |
| 0.955555 | ... | ... | 0.7600 | 0.1100 | 0.8700 | 4550 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.038404 |
| 0.950218 | ... | ... | 0.7113 | 0.1100 | 0.8213 | 4600 | 0.0113 | -0.0013 | 0.0125 | 0.0150 | 0.0125 | -0.047842 |
| 0.940975 | ... | ... | 0.6638 | 0.1100 | 0.7738 | 4650 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.053929 |
| 0.93141 | ... | ... | 0.6175 | 0.1088 | 0.7263 | 4700 | 0.0150 | -0.0038 | 0.0188 | ... | ... | -0.06395 |
| 0.921386 | ... | ... | 0.5713 | 0.1075 | 0.6788 | 4750 | 0.0175 | -0.0050 | 0.0225 | ... | ... | -0.074389 |
| 0.907604 | ... | ... | 0.5263 | 0.1063 | 0.6325 | 4800 | 0.0213 | -0.0063 | 0.0275 | 0.0288 | 0.0213 | -0.088592 |
| 0.893254 | ... | ... | 0.4825 | 0.1038 | 0.5863 | 4850 | 0.0250 | -0.0088 | 0.0338 | 0.0338 | 0.0338 | -0.103317 |
| 0.872514 | ... | ... | 0.4400 | 0.1025 | 0.5425 | 4900 | 0.0313 | -0.0100 | 0.0413 | 0.0288 | 0.0288 | -0.124417 |
| 0.851323 | ... | ... | 0.4000 | 0.0988 | 0.4988 | 4950 | 0.0375 | -0.0125 | 0.0500 | ... | ... | -0.145909 |
| 0.826948 | ... | ... | 0.3613 | 0.0950 | 0.4563 | 5000 | 0.0450 | -0.0163 | 0.0613 | 0.0650 | 0.0450 | -0.170536 |
| 0.797541 | 0.4100 | 0.4100 | 0.3250 | 0.0913 | 0.4163 | 5050 | 0.0538 | -0.0213 | 0.0750 | 0.0725 | 0.0550 | -0.19812 |
| 0.765778 | 0.2700 | 0.2700 | 0.2913 | 0.0863 | 0.3775 | 5100 | 0.0650 | -0.0263 | 0.0913 | 0.0938 | 0.0638 | -0.230297 |
| 0.731734 | ... | ... | 0.2588 | 0.0813 | 0.3400 | 5150 | 0.0788 | -0.0300 | 0.1088 | 0.1050 | 0.0763 | -0.266145 |
| 0.694261 | 0.2625 | 0.1913 | 0.2288 | 0.0763 | 0.3050 | 5200 | 0.0938 | -0.0350 | 0.1288 | 0.1413 | 0.0938 | -0.303621 |
| 0.654193 | 0.1575 | 0.1575 | 0.2013 | 0.0713 | 0.2725 | 5250 | 0.1113 | -0.0400 | 0.1513 | 0.1675 | 0.1213 | -0.343622 |
| 0.611786 | 0.2000 | 0.1500 | 0.1763 | 0.0675 | 0.2438 | 5300 | 0.1313 | -0.0450 | 0.1763 | 0.1788 | 0.1325 | -0.385342 |
| 0.569227 | 0.1900 | 0.1900 | 0.1538 | 0.0625 | 0.2163 | 5350 | 0.1538 | -0.0500 | 0.2038 | 0.1625 | 0.1600 | -0.428002 |
| 0.526414 | 0.1875 | 0.1075 | 0.1325 | 0.0588 | 0.1913 | 5400 | 0.1788 | -0.0538 | 0.2325 | 0.2525 | 0.1775 | -0.47085 |
| 0.484085 | 0.1625 | 0.1225 | 0.1138 | 0.0550 | 0.1688 | 5450 | 0.2063 | -0.0575 | 0.2638 | ... | ... | -0.513151 |
| 0.442972 | 0.1513 | 0.0725 | 0.0975 | 0.0513 | 0.1488 | 5500 | 0.2350 | -0.0625 | 0.2975 | 0.3125 | 0.3125 | -0.55478 |
| 0.402934 | ... | ... | 0.0838 | 0.0463 | 0.1300 | 5550 | 0.2675 | -0.0650 | 0.3325 | 0.2900 | 0.2900 | -0.594067 |
| 0.365057 | 0.1100 | 0.0538 | 0.0713 | 0.0425 | 0.1138 | 5600 | 0.3000 | -0.0700 | 0.3700 | ... | ... | -0.632873 |
| 0.328729 | ... | ... | 0.0600 | 0.0388 | 0.0988 | 5650 | 0.3363 | -0.0725 | 0.4088 | ... | ... | -0.667818 |
| 0.295615 | 0.0800 | 0.0450 | 0.0500 | 0.0363 | 0.0863 | 5700 | 0.3725 | -0.0763 | 0.4488 | 0.4900 | 0.4625 | -0.702248 |
| 0.264659 | 0.0688 | 0.0325 | 0.0425 | 0.0325 | 0.0750 | 5750 | 0.4113 | -0.0800 | 0.4913 | ... | ... | -0.733085 |
| 0.23599 | 0.0600 | 0.0313 | 0.0363 | 0.0288 | 0.0650 | 5800 | 0.4513 | -0.0838 | 0.5350 | ... | ... | -0.761586 |
| 0.209773 | 0.0525 | 0.0525 | 0.0300 | 0.0263 | 0.0563 | 5850 | 0.4925 | -0.0863 | 0.5788 | ... | ... | -0.787585 |
| 0.186212 | 0.0475 | 0.0300 | 0.0263 | 0.0225 | 0.0488 | 5900 | 0.5350 | -0.0900 | 0.6250 | 0.6350 | 0.5750 | -0.810885 |
| 0.165532 | ... | ... | 0.0225 | 0.0200 | 0.0425 | 5950 | 0.5788 | -0.0925 | 0.6713 | ... | ... | -0.831266 |
| 0.145153 | 0.0350 | 0.0163 | 0.0188 | 0.0175 | 0.0363 | 6000 | 0.6225 | -0.0950 | 0.7175 | ... | ... | -0.851299 |
| 0.130797 | ... | ... | 0.0163 | 0.0163 | 0.0325 | 6050 | 0.6688 | -0.0963 | 0.7650 | ... | ... | -0.865304 |
| 0.113811 | ... | ... | 0.0150 | 0.0125 | 0.0275 | 6100 | 0.7138 | -0.0988 | 0.8125 | ... | ... | -0.881871 |
| 0.103366 | ... | ... | 0.0125 | 0.0125 | 0.0250 | 6150 | 0.7600 | -0.1013 | 0.8613 | ... | ... | -0.895142 |
| 0.08998 | ... | ... | 0.0113 | 0.0100 | 0.0213 | 6200 | 0.8075 | -0.1025 | 0.9100 | ... | ... | -0.90485 |
| 0.080149 | ... | ... | 0.0100 | 0.0088 | 0.0188 | 6250 | 0.8550 | -0.1038 | 0.9588 | ... | ... | -0.914232 |
| 0.070518 | ... | ... | 0.0088 | 0.0075 | 0.0163 | 6300 | 0.9025 | -0.1050 | 1.0075 | ... | ... | -0.923372 |
| 0.064718 | ... | ... | 0.0088 | 0.0063 | 0.0150 | 6350 | 0.9500 | -0.1063 | 1.0563 | ... | ... | -0.932353 |
| 0.05915 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 6400 | 0.9988 | -0.1063 | 1.1050 | ... | ... | -0.937515 |
| 0.053774 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 6450 | 1.0475 | -0.1075 | 1.1550 | ... | ... | -0.942476 |
| 0.048556 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 6500 | 1.0963 | -0.1075 | 1.2038 | ... | ... | -0.947267 |
| 0.043459 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 6550 | 1.1450 | -0.1088 | 1.2538 | ... | ... | -0.951918 |
| 0.038452 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 6600 | 1.1938 | -0.1088 | 1.3025 | ... | ... | -0.956456 |
| 0.033497 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 6650 | 1.2438 | -0.1088 | 1.3525 | ... | ... | -0.957055 |
| 0.032684 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0075 | 6700 | 1.2925 | -0.1100 | 1.4025 | ... | ... | -0.961362 |
| 0.027879 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 6750 | 1.3425 | -0.1088 | 1.4513 | ... | ... | -0.961778 |
| 0.027245 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 6800 | 1.3913 | -0.1100 | 1.5013 | ... | ... | -0.965909 |
| 0.02665 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 6850 | 1.4413 | -0.1100 | 1.5513 | ... | ... | -0.966173 |
| 0.022034 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 6900 | 1.4900 | -0.1113 | 1.6013 | ... | ... | -0.970174 |
| 0.021579 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 6950 | 1.5400 | -0.1113 | 1.6513 | ... | ... | -0.970309 |
| 0.021149 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 7000 | 1.5900 | -0.1100 | 1.7000 | ... | ... | -0.97043 |
| 0.016614 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7050 | 1.6400 | -0.1100 | 1.7500 | ... | ... | -0.970541 |
| 0.016298 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7100 | 1.6888 | -0.1113 | 1.8000 | ... | ... | -0.97426 |
| 0.015998 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7150 | 1.7388 | -0.1113 | 1.8500 | ... | ... | -0.97427 |
| 0.015713 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7200 | 1.7888 | -0.1113 | 1.9000 | ... | ... | -0.974276 |
| 0.015442 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 7250 | 1.8388 | -0.1113 | 1.9500 | ... | ... | -0.974277 |
| 0.011026 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7300 | 1.8888 | -0.1113 | 2 | ... | ... | -0.974275 |
| 0.010842 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7350 | 1.9388 | -0.1113 | 2.0500 | ... | ... | -0.974269 |
| 0.010667 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7400 | 1.9875 | -0.1125 | 2.1000 | ... | ... | -0.977633 |
| 0.010499 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7450 | 2.0375 | -0.1125 | 2.1500 | ... | ... | -0.977553 |
| 0.010339 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7500 | 2.0875 | -0.1125 | 2.2000 | ... | ... | -0.977474 |
| 0.010185 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7550 | 2.1375 | -0.1125 | 2.2500 | ... | ... | -0.977395 |
| 0.010037 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7600 | 2.1875 | -0.1125 | 2.3000 | ... | ... | -0.977316 |
| 0.009895 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7650 | 2.2375 | -0.1125 | 2.3500 | ... | ... | -0.977238 |
| 0.009758 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7700 | 2.2875 | -0.1125 | 2.4000 | ... | ... | -0.977159 |
| 0.005482 | ... | ... | 0.0013 | 0 | 0.0013 | 7750 | 2.3375 | -0.1125 | 2.4500 | ... | ... | -0.977081 |
| 0.005408 | ... | ... | 0.0013 | 0 | 0.0013 | 7800 | 2.3875 | -0.1125 | 2.5000 | ... | ... | -0.977002 |
| 0.005336 | ... | ... | 0.0013 | 0 | 0.0013 | 7850 | 2.4375 | -0.1125 | 2.5500 | ... | ... | -0.976924 |
| 0.005268 | ... | ... | 0.0013 | 0 | 0.0013 | 7900 | 2.4875 | -0.1125 | 2.6000 | ... | ... | -0.976846 |
| 0.005201 | ... | ... | 0.0013 | 0 | 0.0013 | 7950 | 2.5375 | -0.1125 | 2.6500 | ... | ... | -0.976769 |
| 0.005137 | ... | ... | 0.0013 | 0 | 0.0013 | 8000 | 2.5875 | -0.1125 | 2.7000 | ... | ... | -0.976691 |
| 0.005074 | ... | ... | 0.0013 | 0 | 0.0013 | 8050 | 2.6375 | -0.1125 | 2.7500 | ... | ... | -0.976613 |
| 0.005015 | ... | ... | 0.0013 | 0 | 0.0013 | 8100 | 2.6875 | -0.1125 | 2.8000 | ... | ... | -0.976536 |
| 0.004957 | ... | ... | 0.0013 | 0 | 0.0013 | 8150 | 2.7375 | -0.1125 | 2.8500 | ... | ... | -0.976459 |
| 0.004901 | ... | ... | 0.0013 | 0 | 0.0013 | 8200 | 2.7875 | -0.1125 | 2.9000 | ... | ... | -0.976382 |
| 0.004846 | ... | ... | 0.0013 | 0 | 0.0013 | 8250 | 2.8375 | -0.1125 | 2.9500 | ... | ... | -0.976305 |
| 0.004794 | ... | ... | 0.0013 | 0 | 0.0013 | 8300 | 2.8875 | -0.1125 | 3 | ... | ... | -0.976228 |
| 0.004743 | ... | ... | 0.0013 | 0 | 0.0013 | 8350 | 2.9375 | -0.1125 | 3.0500 | ... | ... | -0.976151 |
| 0.004693 | ... | ... | 0.0013 | 0 | 0.0013 | 8400 | 2.9875 | -0.1125 | 3.1000 | ... | ... | -0.976075 |
| 0.004598 | ... | ... | 0.0013 | 0 | 0.0013 | 8500 | 3.0875 | -0.1125 | 3.2000 | ... | ... | -0.975922 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.