Markets - Grains
Underlying Price: 4.8050
Expiration Date: 08/23/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98675 | ... | ... | 1.3650 | 0 | 1.3650 | 3400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.013083 |
| 0.98675 | ... | ... | 1.2650 | 0 | 1.2650 | 3500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.017449 |
| 0.98675 | ... | ... | 1.1663 | 0 | 1.1663 | 3600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.025288 |
| 0.98675 | ... | ... | 1.0688 | 0 | 1.0688 | 3700 | 0.0100 | 0 | 0.0100 | ... | ... | -0.033511 |
| 0.98675 | ... | ... | 0.9725 | 0 | 0.9725 | 3800 | 0.0138 | 0 | 0.0138 | ... | ... | -0.045208 |
| 0.98675 | ... | ... | 0.8788 | 0 | 0.8788 | 3900 | 0.0200 | 0 | 0.0200 | ... | ... | -0.062893 |
| 0.98675 | ... | ... | 0.8325 | 0 | 0.8325 | 3950 | 0.0238 | 0 | 0.0238 | ... | ... | -0.073193 |
| 0.98675 | ... | ... | 0.7875 | 0 | 0.7875 | 4000 | 0.0288 | 0 | 0.0288 | ... | ... | -0.08596 |
| 0.98675 | ... | ... | 0.7438 | 0 | 0.7438 | 4050 | 0.0350 | 0 | 0.0350 | ... | ... | -0.100922 |
| 0.954247 | ... | ... | 0.7013 | 0 | 0.7013 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | -0.117817 |
| 0.923591 | ... | ... | 0.6600 | 0 | 0.6600 | 4150 | 0.0513 | 0 | 0.0513 | ... | ... | -0.136406 |
| 0.891534 | ... | ... | 0.6213 | 0 | 0.6213 | 4200 | 0.0613 | 0 | 0.0613 | ... | ... | -0.156478 |
| 0.863063 | ... | ... | 0.5825 | 0 | 0.5825 | 4250 | 0.0725 | 0 | 0.0725 | ... | ... | -0.177849 |
| 0.832215 | ... | ... | 0.5463 | 0 | 0.5463 | 4300 | 0.0863 | 0 | 0.0863 | ... | ... | -0.201563 |
| 0.801521 | ... | ... | 0.5113 | 0 | 0.5113 | 4350 | 0.1000 | 0 | 0.1000 | ... | ... | -0.224915 |
| 0.769437 | ... | ... | 0.4788 | 0 | 0.4788 | 4400 | 0.1175 | 0 | 0.1175 | ... | ... | -0.250927 |
| 0.738861 | ... | ... | 0.4463 | 0 | 0.4463 | 4450 | 0.1350 | 0 | 0.1350 | ... | ... | -0.276372 |
| 0.707238 | ... | ... | 0.4163 | 0 | 0.4163 | 4500 | 0.1550 | 0 | 0.1550 | ... | ... | -0.302799 |
| 0.675189 | ... | ... | 0.3888 | 0 | 0.3888 | 4550 | 0.1763 | 0 | 0.1763 | ... | ... | -0.329248 |
| 0.644264 | ... | ... | 0.3613 | 0 | 0.3613 | 4600 | 0.1988 | 0 | 0.1988 | ... | ... | -0.355649 |
| 0.613258 | ... | ... | 0.3363 | 0 | 0.3363 | 4650 | 0.2225 | 0 | 0.2225 | ... | ... | -0.381926 |
| 0.582859 | ... | ... | 0.3125 | 0 | 0.3125 | 4700 | 0.2400 | -0.0088 | 0.2488 | 0.2400 | 0.2400 | -0.407375 |
| 0.553068 | ... | ... | 0.2913 | 0 | 0.2913 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | -0.433765 |
| 0.524113 | ... | ... | 0.2700 | 0 | 0.2700 | 4800 | 0.3050 | 0 | 0.3050 | ... | ... | -0.458856 |
| 0.496129 | ... | ... | 0.2513 | 0 | 0.2513 | 4850 | 0.3350 | 0 | 0.3350 | ... | ... | -0.483298 |
| 0.468814 | ... | ... | 0.2325 | 0 | 0.2325 | 4900 | 0.3663 | 0 | 0.3663 | ... | ... | -0.507013 |
| 0.442854 | ... | ... | 0.2163 | 0 | 0.2163 | 4950 | 0.3988 | 0 | 0.3988 | ... | ... | -0.529919 |
| 0.417474 | ... | ... | 0.2000 | 0 | 0.2000 | 5000 | 0.4325 | 0 | 0.4325 | ... | ... | -0.551934 |
| 0.393138 | ... | ... | 0.1850 | 0 | 0.1850 | 5050 | 0.4675 | 0 | 0.4675 | ... | ... | -0.572973 |
| 0.369949 | ... | ... | 0.1713 | 0 | 0.1713 | 5100 | 0.5025 | 0 | 0.5025 | ... | ... | -0.593598 |
| 0.348011 | ... | ... | 0.1588 | 0 | 0.1588 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | -0.612505 |
| 0.326432 | ... | ... | 0.1463 | 0 | 0.1463 | 5200 | 0.5775 | 0 | 0.5775 | ... | ... | -0.630968 |
| 0.307231 | ... | ... | 0.1363 | 0 | 0.1363 | 5250 | 0.6163 | 0 | 0.6163 | ... | ... | -0.64825 |
| 0.287268 | ... | ... | 0.1250 | 0 | 0.1250 | 5300 | 0.6550 | 0 | 0.6550 | ... | ... | -0.665174 |
| 0.269927 | ... | ... | 0.1163 | 0 | 0.1163 | 5350 | 0.6950 | 0 | 0.6950 | ... | ... | -0.680861 |
| 0.252906 | ... | ... | 0.1075 | 0 | 0.1075 | 5400 | 0.7363 | 0 | 0.7363 | ... | ... | -0.695227 |
| 0.236097 | ... | ... | 0.0988 | 0 | 0.0988 | 5450 | 0.7775 | 0 | 0.7775 | ... | ... | -0.709256 |
| 0.220891 | ... | ... | 0.0913 | 0 | 0.0913 | 5500 | 0.8188 | 0 | 0.8188 | ... | ... | -0.723014 |
| 0.207419 | ... | ... | 0.0850 | 0 | 0.0850 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | -0.734244 |
| 0.194187 | ... | ... | 0.0788 | 0 | 0.0788 | 5600 | 0.9050 | 0 | 0.9050 | ... | ... | -0.746333 |
| 0.181125 | ... | ... | 0.0725 | 0 | 0.0725 | 5650 | 0.9488 | 0 | 0.9488 | ... | ... | -0.756983 |
| 0.169916 | ... | ... | 0.0675 | 0 | 0.0675 | 5700 | 0.9938 | 0 | 0.9938 | ... | ... | -0.766131 |
| 0.158884 | ... | ... | 0.0625 | 0 | 0.0625 | 5750 | 1.0388 | 0 | 1.0388 | ... | ... | -0.775011 |
| 0.147977 | ... | ... | 0.0575 | 0 | 0.0575 | 5800 | 1.0838 | 0 | 1.0838 | ... | ... | -0.783656 |
| 0.139069 | ... | ... | 0.0538 | 0 | 0.0538 | 5850 | 1.1288 | 0 | 1.1288 | ... | ... | -0.792095 |
| 0.130311 | ... | ... | 0.0500 | 0 | 0.0500 | 5900 | 1.1750 | 0 | 1.1750 | ... | ... | -0.798997 |
| 0.121669 | ... | ... | 0.0463 | 0 | 0.0463 | 5950 | 1.2213 | 0 | 1.2213 | ... | ... | -0.805699 |
| 0.115166 | ... | ... | 0.0438 | 0 | 0.0438 | 6000 | 1.2675 | 0 | 1.2675 | ... | ... | -0.812221 |
| 0.106715 | ... | ... | 0.0400 | 0 | 0.0400 | 6050 | 1.3150 | 0 | 1.3150 | ... | ... | -0.817184 |
| 0.100442 | ... | ... | 0.0375 | 0 | 0.0375 | 6100 | 1.3625 | 0 | 1.3625 | ... | ... | -0.821979 |
| 0.094268 | ... | ... | 0.0350 | 0 | 0.0350 | 6150 | 1.4088 | 0 | 1.4088 | ... | ... | -0.828026 |
| 0.090381 | ... | ... | 0.0338 | 0 | 0.0338 | 6200 | 1.4575 | 0 | 1.4575 | ... | ... | -0.831118 |
| 0.084392 | ... | ... | 0.0313 | 0 | 0.0313 | 6250 | 1.5050 | 0 | 1.5050 | ... | ... | -0.835487 |
| 0.078447 | ... | ... | 0.0288 | 0 | 0.0288 | 6300 | 1.5525 | 0 | 1.5525 | ... | ... | -0.839735 |
| 0.074849 | ... | ... | 0.0275 | 0 | 0.0275 | 6350 | 1.6013 | 0 | 1.6013 | ... | ... | -0.842454 |
| 0.071332 | ... | ... | 0.0263 | 0 | 0.0263 | 6400 | 1.6488 | 0 | 1.6488 | ... | ... | -0.846483 |
| 0.067889 | ... | ... | 0.0250 | 0 | 0.0250 | 6450 | 1.6975 | 0 | 1.6975 | ... | ... | -0.848998 |
| 0.064511 | ... | ... | 0.0238 | 0 | 0.0238 | 6500 | 1.7463 | 0 | 1.7463 | ... | ... | -0.851425 |
| 0.061191 | ... | ... | 0.0225 | 0 | 0.0225 | 6550 | 1.7950 | 0 | 1.7950 | ... | ... | -0.853769 |
| 0.057921 | ... | ... | 0.0213 | 0 | 0.0213 | 6600 | 1.8438 | 0 | 1.8438 | ... | ... | -0.856035 |
| 0.054695 | ... | ... | 0.0200 | 0 | 0.0200 | 6650 | 1.8925 | 0 | 1.8925 | ... | ... | -0.858228 |
| 0.051506 | ... | ... | 0.0188 | 0 | 0.0188 | 6700 | 1.9425 | 0 | 1.9425 | ... | ... | -0.858974 |
| 0.050795 | ... | ... | 0.0188 | 0 | 0.0188 | 6750 | 1.9913 | 0 | 1.9913 | ... | ... | -0.861039 |
| 0.047693 | ... | ... | 0.0175 | 0 | 0.0175 | 6800 | 2.0400 | 0 | 2.0400 | ... | ... | -0.863044 |
| 0.044612 | ... | ... | 0.0163 | 0 | 0.0163 | 6850 | 2.0900 | 0 | 2.0900 | ... | ... | -0.863637 |
| 0.041544 | ... | ... | 0.0150 | 0 | 0.0150 | 6900 | 2.1388 | 0 | 2.1388 | ... | ... | -0.865536 |
| 0.041018 | ... | ... | 0.0150 | 0 | 0.0150 | 6950 | 2.1875 | 0 | 2.1875 | ... | ... | -0.867383 |
| 0.038004 | ... | ... | 0.0138 | 0 | 0.0138 | 7000 | 2.2375 | 0 | 2.2375 | ... | ... | -0.867849 |
| 0.034986 | ... | ... | 0.0125 | 0 | 0.0125 | 7050 | 2.2875 | 0 | 2.2875 | ... | ... | -0.868288 |
| 0.034568 | ... | ... | 0.0125 | 0 | 0.0125 | 7100 | 2.3363 | 0 | 2.3363 | ... | ... | -0.870005 |
| 0.031581 | ... | ... | 0.0113 | 0 | 0.0113 | 7150 | 2.3863 | 0 | 2.3863 | ... | ... | -0.870379 |
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.