Markets - Grains
Underlying Price: 4.6625
Expiration Date: 06/21/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.959293 | ... | ... | 1.2000 | 0.0625 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006158 |
| 0.95901 | ... | ... | 1.1500 | 0.0625 | 1.2125 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00641 |
| 0.958729 | ... | ... | 1.1000 | 0.0625 | 1.1625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00668 |
| 0.958449 | ... | ... | 1.0500 | 0.0625 | 1.1125 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006972 |
| 0.95817 | ... | ... | 1 | 0.0625 | 1.0625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007287 |
| 0.957893 | ... | ... | 0.9500 | 0.0625 | 1.0125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007628 |
| 0.957617 | ... | ... | 0.9000 | 0.0625 | 0.9625 | 3700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.008 |
| 0.957342 | ... | ... | 0.8500 | 0.0625 | 0.9125 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.014373 |
| 0.957068 | ... | ... | 0.8000 | 0.0625 | 0.8625 | 3800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.015115 |
| 0.956796 | ... | ... | 0.7513 | 0.0613 | 0.8125 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.021568 |
| 0.952151 | ... | ... | 0.7025 | 0.0613 | 0.7638 | 3900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.022773 |
| 0.947137 | ... | ... | 0.6538 | 0.0613 | 0.7150 | 3950 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.029697 |
| 0.941684 | ... | ... | 0.6063 | 0.0600 | 0.6663 | 4000 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.041872 |
| 0.931414 | ... | ... | 0.5588 | 0.0600 | 0.6188 | 4050 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.054049 |
| 0.920531 | ... | ... | 0.5125 | 0.0588 | 0.5713 | 4100 | 0.0125 | -0.0038 | 0.0163 | ... | ... | -0.06661 |
| 0.901124 | ... | ... | 0.4688 | 0.0575 | 0.5263 | 4150 | 0.0163 | -0.0050 | 0.0213 | ... | ... | -0.083886 |
| 0.881318 | ... | ... | 0.4250 | 0.0563 | 0.4813 | 4200 | 0.0213 | -0.0063 | 0.0275 | ... | ... | -0.105441 |
| 0.854346 | ... | ... | 0.3850 | 0.0538 | 0.4388 | 4250 | 0.0288 | -0.0088 | 0.0375 | ... | ... | -0.134043 |
| 0.824231 | ... | ... | 0.3463 | 0.0513 | 0.3975 | 4300 | 0.0375 | -0.0100 | 0.0475 | ... | ... | -0.165464 |
| 0.788857 | ... | ... | 0.3100 | 0.0488 | 0.3588 | 4350 | 0.0475 | -0.0138 | 0.0613 | ... | ... | -0.199596 |
| 0.751264 | ... | ... | 0.2763 | 0.0450 | 0.3213 | 4400 | 0.0613 | -0.0163 | 0.0775 | 0.0700 | 0.0675 | -0.24019 |
| 0.708445 | ... | ... | 0.2450 | 0.0425 | 0.2875 | 4450 | 0.0763 | -0.0200 | 0.0963 | 0.0913 | 0.0913 | -0.282015 |
| 0.663618 | ... | ... | 0.2175 | 0.0388 | 0.2563 | 4500 | 0.0950 | -0.0225 | 0.1175 | 0.1100 | 0.0963 | -0.327411 |
| 0.61764 | ... | ... | 0.1913 | 0.0363 | 0.2275 | 4550 | 0.1163 | -0.0263 | 0.1425 | ... | ... | -0.373676 |
| 0.571305 | ... | ... | 0.1675 | 0.0338 | 0.2013 | 4600 | 0.1388 | -0.0288 | 0.1675 | 0.1588 | 0.1375 | -0.419746 |
| 0.525366 | ... | ... | 0.1475 | 0.0300 | 0.1775 | 4650 | 0.1650 | -0.0313 | 0.1963 | ... | ... | -0.465819 |
| 0.480561 | ... | ... | 0.1275 | 0.0288 | 0.1563 | 4700 | 0.1925 | -0.0350 | 0.2275 | ... | ... | -0.510897 |
| 0.436932 | ... | ... | 0.1113 | 0.0250 | 0.1363 | 4750 | 0.2238 | -0.0363 | 0.2600 | ... | ... | -0.553825 |
| 0.395307 | 0.1113 | 0.1025 | 0.0963 | 0.0225 | 0.1188 | 4800 | 0.2563 | -0.0388 | 0.2950 | 0.2975 | 0.2475 | -0.594921 |
| 0.356472 | 0.1000 | 0.1000 | 0.0838 | 0.0200 | 0.1038 | 4850 | 0.2900 | -0.0413 | 0.3313 | ... | ... | -0.634302 |
| 0.321199 | 0.0850 | 0.0813 | 0.0725 | 0.0188 | 0.0913 | 4900 | 0.3263 | -0.0438 | 0.3700 | 0.3363 | 0.3363 | -0.670474 |
| 0.288484 | ... | ... | 0.0625 | 0.0175 | 0.0800 | 4950 | 0.3650 | -0.0450 | 0.4100 | ... | ... | -0.702647 |
| 0.258384 | 0.0675 | 0.0625 | 0.0550 | 0.0150 | 0.0700 | 5000 | 0.4050 | -0.0463 | 0.4513 | ... | ... | -0.732048 |
| 0.231011 | ... | ... | 0.0475 | 0.0138 | 0.0613 | 5050 | 0.4450 | -0.0500 | 0.4950 | ... | ... | -0.76075 |
| 0.206516 | 0.0488 | 0.0425 | 0.0413 | 0.0125 | 0.0538 | 5100 | 0.4875 | -0.0513 | 0.5388 | ... | ... | -0.78446 |
| 0.182521 | ... | ... | 0.0363 | 0.0100 | 0.0463 | 5150 | 0.5313 | -0.0513 | 0.5825 | ... | ... | -0.804999 |
| 0.164177 | ... | ... | 0.0325 | 0.0088 | 0.0413 | 5200 | 0.5750 | -0.0538 | 0.6288 | ... | ... | -0.824869 |
| 0.146419 | ... | ... | 0.0288 | 0.0075 | 0.0363 | 5250 | 0.6200 | -0.0550 | 0.6750 | ... | ... | -0.841516 |
| 0.132028 | ... | ... | 0.0263 | 0.0063 | 0.0325 | 5300 | 0.6663 | -0.0550 | 0.7213 | ... | ... | -0.854761 |
| 0.118098 | ... | ... | 0.0225 | 0.0063 | 0.0288 | 5350 | 0.7125 | -0.0563 | 0.7688 | ... | ... | -0.867453 |
| 0.107687 | ... | ... | 0.0213 | 0.0050 | 0.0263 | 5400 | 0.7588 | -0.0575 | 0.8163 | ... | ... | -0.879727 |
| 0.097683 | ... | ... | 0.0188 | 0.0050 | 0.0238 | 5450 | 0.8063 | -0.0575 | 0.8638 | ... | ... | -0.888532 |
| 0.087993 | ... | ... | 0.0163 | 0.0050 | 0.0213 | 5500 | 0.8538 | -0.0588 | 0.9125 | ... | ... | -0.896959 |
| 0.078533 | ... | ... | 0.0150 | 0.0038 | 0.0188 | 5550 | 0.9013 | -0.0588 | 0.9600 | ... | ... | -0.905078 |
| 0.072752 | 0.0175 | 0.0175 | 0.0138 | 0.0038 | 0.0175 | 5600 | 0.9500 | -0.0588 | 1.0088 | ... | ... | -0.90968 |
| 0.06365 | ... | ... | 0.0125 | 0.0025 | 0.0150 | 5650 | 0.9975 | -0.0600 | 1.0575 | ... | ... | -0.917279 |
| 0.058279 | ... | ... | 0.0113 | 0.0025 | 0.0138 | 5700 | 1.0463 | -0.0600 | 1.1063 | ... | ... | -0.921387 |
| 0.053072 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 5750 | 1.0950 | -0.0600 | 1.1550 | ... | ... | -0.925299 |
| 0.047996 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 5800 | 1.1438 | -0.0600 | 1.2038 | ... | ... | -0.929039 |
| 0.046801 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 5850 | 1.1925 | -0.0613 | 1.2538 | ... | ... | -0.932626 |
| 0.041984 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 5900 | 1.2425 | -0.0600 | 1.3025 | ... | ... | -0.932844 |
| 0.037223 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 5950 | 1.2913 | -0.0613 | 1.3525 | ... | ... | -0.93617 |
| 0.036388 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 6000 | 1.3400 | -0.0613 | 1.4013 | ... | ... | -0.939386 |
| 0.031778 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 6050 | 1.3900 | -0.0613 | 1.4513 | ... | ... | -0.939347 |
| 0.03111 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 6100 | 1.4388 | -0.0625 | 1.5013 | ... | ... | -0.942365 |
| 0.026591 | ... | ... | 0.0063 | 0 | 0.0063 | 6150 | 1.4888 | -0.0625 | 1.5513 | ... | ... | -0.942221 |
| 0.026064 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 6200 | 1.5388 | -0.0613 | 1.6000 | ... | ... | -0.942071 |
| 0.025566 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 6250 | 1.5888 | -0.0613 | 1.6500 | ... | ... | -0.941917 |
| 0.021172 | ... | ... | 0.0050 | 0 | 0.0050 | 6300 | 1.6375 | -0.0625 | 1.7000 | ... | ... | -0.944609 |
| 0.020788 | ... | ... | 0.0050 | 0 | 0.0050 | 6350 | 1.6875 | -0.0625 | 1.7500 | ... | ... | -0.944379 |
| 0.020423 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 6400 | 1.7375 | -0.0625 | 1.8000 | ... | ... | -0.944149 |
| 0.016062 | ... | ... | 0.0038 | 0 | 0.0038 | 6450 | 1.7875 | -0.0625 | 1.8500 | ... | ... | -0.94392 |
| 0.015792 | ... | ... | 0.0038 | 0 | 0.0038 | 6500 | 1.8375 | -0.0625 | 1.9000 | ... | ... | -0.943691 |
| 0.015535 | ... | ... | 0.0038 | 0 | 0.0038 | 6550 | 1.8875 | -0.0625 | 1.9500 | ... | ... | -0.943463 |
| 0.015289 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 6600 | 1.9375 | -0.0625 | 2 | ... | ... | -0.943235 |
| 0.015054 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 6650 | 1.9875 | -0.0625 | 2.0500 | ... | ... | -0.943008 |
| 0.01483 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 6700 | 2.0375 | -0.0625 | 2.1000 | ... | ... | -0.942781 |
| 0.010596 | ... | ... | 0.0025 | 0 | 0.0025 | 6750 | 2.0875 | -0.0625 | 2.1500 | ... | ... | -0.942555 |
| 0.010443 | ... | ... | 0.0025 | 0 | 0.0025 | 6800 | 2.1375 | -0.0625 | 2.2000 | ... | ... | -0.942329 |
| 0.010296 | ... | ... | 0.0025 | 0 | 0.0025 | 6850 | 2.1875 | -0.0625 | 2.2500 | ... | ... | -0.942104 |
| 0.010154 | ... | ... | 0.0025 | 0 | 0.0025 | 6900 | 2.2375 | -0.0625 | 2.3000 | ... | ... | -0.94188 |
| 0.010019 | ... | ... | 0.0025 | 0 | 0.0025 | 6950 | 2.2875 | -0.0625 | 2.3500 | ... | ... | -0.941656 |
| 0.009889 | ... | ... | 0.0025 | 0 | 0.0025 | 7000 | 2.3375 | -0.0625 | 2.4000 | ... | ... | -0.941432 |
| 0.009763 | ... | ... | 0.0025 | 0 | 0.0025 | 7050 | 2.3875 | -0.0625 | 2.4500 | ... | ... | -0.941209 |
| 0.009641 | ... | ... | 0.0025 | 0 | 0.0025 | 7100 | 2.4375 | -0.0625 | 2.5000 | ... | ... | -0.940987 |
| 0.009524 | ... | ... | 0.0025 | 0 | 0.0025 | 7150 | 2.4875 | -0.0625 | 2.5500 | ... | ... | -0.940765 |
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.