Markets - Grains
Underlying Price: 4.6550
Expiration Date: 04/26/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998983 | ... | ... | 1.2000 | 0 | 1.2000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006202 |
| 0.998983 | ... | ... | 1.1500 | 0 | 1.1500 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006457 |
| 0.998983 | ... | ... | 1.1000 | 0 | 1.1000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006731 |
| 0.998983 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007027 |
| 0.998983 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007347 |
| 0.998983 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007693 |
| 0.998983 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00807 |
| 0.998983 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008482 |
| 0.998983 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008936 |
| 0.998983 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009438 |
| 0.998983 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009995 |
| 0.998983 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010621 |
| 0.998983 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011326 |
| 0.998983 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012131 |
| 0.998983 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013057 |
| 0.998983 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014138 |
| 0.998983 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015418 |
| 0.998983 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016961 |
| 0.998983 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018865 |
| 0.998983 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021283 |
| 0.998983 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024474 |
| 0.998983 | ... | ... | 0.1538 | 0 | 0.1538 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062118 |
| 0.998983 | ... | ... | 0.1088 | 0 | 0.1088 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.125116 |
| 0.998983 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0088 | -0.0125 | 0.0213 | 0.0088 | 0.0088 | -0.155857 |
| 0.998983 | ... | ... | 0.0413 | 0 | 0.0413 | 4600 | 0.0175 | -0.0238 | 0.0413 | 0.0225 | 0.0175 | -0.282999 |
| 0.523647 | 0.0425 | 0.0300 | 0.0213 | 0.0213 | 0.0425 | 4650 | 0.0525 | -0.0188 | 0.0713 | 0.0525 | 0.0525 | -0.479145 |
| 0.323424 | 0.0200 | 0.0150 | 0.0113 | 0.0088 | 0.0200 | 4700 | 0.0738 | -0.0375 | 0.1113 | 0.0800 | 0.0738 | -0.640328 |
| 0.181621 | 0.0100 | 0.0075 | 0.0063 | 0.0038 | 0.0100 | 4750 | 0.1563 | 0 | 0.1563 | ... | ... | -0.634137 |
| 0.081722 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1500 | -0.0525 | 0.2025 | 0.1713 | 0.1500 | -0.899355 |
| 0.067866 | 0.0038 | 0.0038 | 0.0013 | 0.0025 | 0.0038 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | -0.71016 |
| 0.026882 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | -0.732269 |
| 0.023557 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | -0.750019 |
| 0.021068 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | -0.76467 |
| 0.019126 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | -0.777024 |
| 0.017565 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | -0.787618 |
| 0.016278 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | -0.796827 |
| 0.015198 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | -0.804922 |
| 0.014278 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | -0.812108 |
| 0.013482 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | -0.818539 |
| 0.012788 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | -0.824335 |
| 0.012175 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | -0.829591 |
| 0.011631 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | -0.834384 |
| 0.011144 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | -0.838775 |
| 0.010704 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | -0.842816 |
| 0.010306 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | -0.84655 |
| 0.009944 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | -0.850011 |
| 0.009611 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1000 | 0 | 1.1000 | ... | ... | -0.855109 |
| 0.009307 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1500 | 0 | 1.1500 | ... | ... | -0.858087 |
| 0.009026 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2000 | 0 | 1.2000 | ... | ... | -0.860872 |
| 0.008765 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2500 | 0 | 1.2500 | ... | ... | -0.863484 |
| 0.008524 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3000 | 0 | 1.3000 | ... | ... | -0.865939 |
| 0.008299 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3500 | 0 | 1.3500 | ... | ... | -0.86825 |
| 0.008089 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4000 | 0 | 1.4000 | ... | ... | -0.870432 |
| 0.007892 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4500 | 0 | 1.4500 | ... | ... | -0.872494 |
| 0.007708 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5000 | 0 | 1.5000 | ... | ... | -0.874448 |
| 0.007534 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5500 | 0 | 1.5500 | ... | ... | -0.876301 |
| 0.007371 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6000 | 0 | 1.6000 | ... | ... | -0.878062 |
| 0.007216 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6500 | 0 | 1.6500 | ... | ... | -0.879738 |
| 0.007071 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7000 | 0 | 1.7000 | ... | ... | -0.881334 |
| 0.006933 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7500 | 0 | 1.7500 | ... | ... | -0.882856 |
| 0.006802 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.8000 | 0 | 1.8000 | ... | ... | -0.884311 |
| 0.006678 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8500 | 0 | 1.8500 | ... | ... | -0.885702 |
| 0.006559 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.9000 | 0 | 1.9000 | ... | ... | -0.887034 |
| 0.006446 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9500 | 0 | 1.9500 | ... | ... | -0.88831 |
| 0.006338 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2 | 0 | 2 | ... | ... | -0.889533 |
| 0.006236 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0500 | 0 | 2.0500 | ... | ... | -0.890709 |
| 0.006138 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.1000 | 0 | 2.1000 | ... | ... | -0.891838 |
| 0.006044 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1500 | 0 | 2.1500 | ... | ... | -0.892924 |
| 0.005954 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.2000 | 0 | 2.2000 | ... | ... | -0.893969 |
| 0.005867 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2500 | 0 | 2.2500 | ... | ... | -0.894976 |
| 0.005784 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.3000 | 0 | 2.3000 | ... | ... | -0.895947 |
| 0.005705 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3500 | 0 | 2.3500 | ... | ... | -0.896884 |
| 0.005628 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.4000 | 0 | 2.4000 | ... | ... | -0.897788 |
| 0.005554 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4500 | 0 | 2.4500 | ... | ... | -0.898661 |
| 0.005483 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.5000 | 0 | 2.5000 | ... | ... | -0.899506 |
| 0.005415 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5500 | 0 | 2.5500 | ... | ... | -0.900322 |
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.