Markets - Grains
Underlying Price: 4.6950
Expiration Date: 05/24/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.980268 | ... | ... | 1.3275 | -0.0325 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006018 |
| 0.980131 | ... | ... | 1.2775 | -0.0325 | 1.2450 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006259 |
| 0.979995 | ... | ... | 1.2275 | -0.0325 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006518 |
| 0.979859 | ... | ... | 1.1775 | -0.0325 | 1.1450 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006796 |
| 0.979724 | ... | ... | 1.1275 | -0.0325 | 1.0950 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007096 |
| 0.97959 | ... | ... | 1.0775 | -0.0325 | 1.0450 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00742 |
| 0.979456 | ... | ... | 1.0275 | -0.0325 | 0.9950 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007771 |
| 0.979323 | ... | ... | 0.9775 | -0.0325 | 0.9450 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008155 |
| 0.979191 | ... | ... | 0.9275 | -0.0325 | 0.8950 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008575 |
| 0.979059 | ... | ... | 0.8775 | -0.0325 | 0.8450 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009037 |
| 0.978928 | ... | ... | 0.8275 | -0.0325 | 0.7950 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009549 |
| 0.978797 | ... | ... | 0.7775 | -0.0325 | 0.7450 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010118 |
| 0.978667 | ... | ... | 0.7275 | -0.0325 | 0.6950 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010758 |
| 0.978537 | ... | ... | 0.6775 | -0.0325 | 0.6450 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01148 |
| 0.978408 | ... | ... | 0.6275 | -0.0325 | 0.5950 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012307 |
| 0.969999 | ... | ... | 0.5788 | -0.0325 | 0.5463 | 4150 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022381 |
| 0.969035 | ... | ... | 0.5288 | -0.0325 | 0.4963 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024197 |
| 0.959268 | ... | ... | 0.4800 | -0.0325 | 0.4475 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.03527 |
| 0.948541 | ... | ... | 0.4313 | -0.0325 | 0.3988 | 4300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.04716 |
| 0.928713 | ... | ... | 0.3838 | -0.0325 | 0.3513 | 4350 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06808 |
| 0.900311 | ... | ... | 0.3363 | -0.0313 | 0.3050 | 4400 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.097358 |
| 0.858039 | ... | ... | 0.2913 | -0.0300 | 0.2613 | 4450 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.134692 |
| 0.804476 | ... | ... | 0.2488 | -0.0288 | 0.2200 | 4500 | 0.0250 | 0.0025 | 0.0225 | 0.0250 | 0.0225 | -0.189661 |
| 0.741323 | ... | ... | 0.2100 | -0.0288 | 0.1813 | 4550 | 0.0375 | 0.0038 | 0.0338 | ... | ... | -0.257103 |
| 0.665172 | 0.1500 | 0.1500 | 0.1750 | -0.0275 | 0.1475 | 4600 | 0.0538 | 0.0063 | 0.0475 | 0.0425 | 0.0425 | -0.332821 |
| 0.582876 | ... | ... | 0.1425 | -0.0238 | 0.1188 | 4650 | 0.0738 | 0.0075 | 0.0663 | 0.0675 | 0.0675 | -0.413531 |
| 0.500047 | 0.1000 | 0.1000 | 0.1150 | -0.0225 | 0.0925 | 4700 | 0.0975 | 0.0100 | 0.0875 | 0.1000 | 0.1000 | -0.496464 |
| 0.419912 | ... | ... | 0.0913 | -0.0188 | 0.0725 | 4750 | 0.1275 | 0.0138 | 0.1138 | ... | ... | -0.576407 |
| 0.344431 | 0.0550 | 0.0550 | 0.0725 | -0.0175 | 0.0550 | 4800 | 0.1600 | 0.0150 | 0.1450 | ... | ... | -0.651416 |
| 0.280086 | ... | ... | 0.0575 | -0.0150 | 0.0425 | 4850 | 0.1975 | 0.0188 | 0.1788 | ... | ... | -0.715077 |
| 0.224749 | ... | ... | 0.0450 | -0.0125 | 0.0325 | 4900 | 0.2375 | 0.0213 | 0.2163 | ... | ... | -0.769538 |
| 0.179528 | ... | ... | 0.0350 | -0.0100 | 0.0250 | 4950 | 0.2800 | 0.0225 | 0.2575 | ... | ... | -0.81375 |
| 0.145833 | 0.0263 | 0.0188 | 0.0275 | -0.0075 | 0.0200 | 5000 | 0.3238 | 0.0250 | 0.2988 | 0.3313 | 0.3313 | -0.851443 |
| 0.113872 | ... | ... | 0.0225 | -0.0075 | 0.0150 | 5050 | 0.3700 | 0.0263 | 0.3438 | ... | ... | -0.877132 |
| 0.09454 | ... | ... | 0.0175 | -0.0050 | 0.0125 | 5100 | 0.4163 | 0.0275 | 0.3888 | ... | ... | -0.90121 |
| 0.076548 | 0.0100 | 0.0100 | 0.0138 | -0.0038 | 0.0100 | 5150 | 0.4638 | 0.0288 | 0.4350 | ... | ... | -0.918298 |
| 0.059288 | 0.0113 | 0.0113 | 0.0113 | -0.0038 | 0.0075 | 5200 | 0.5125 | 0.0300 | 0.4825 | ... | ... | -0.928172 |
| 0.049278 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 5250 | 0.5600 | 0.0288 | 0.5313 | ... | ... | -0.943543 |
| 0.046661 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 5300 | 0.6100 | 0.0313 | 0.5788 | ... | ... | -0.945452 |
| 0.03783 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 5350 | 0.6588 | 0.0313 | 0.6275 | ... | ... | -0.95324 |
| 0.029223 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 5400 | 0.7075 | 0.0313 | 0.6763 | ... | ... | -0.960663 |
| 0.027932 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5450 | 0.7575 | 0.0313 | 0.7263 | ... | ... | -0.961339 |
| 0.026778 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 5500 | 0.8063 | 0.0313 | 0.7750 | ... | ... | -0.968129 |
| 0.018934 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5550 | 0.8563 | 0.0313 | 0.8250 | ... | ... | -0.968356 |
| 0.018223 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5600 | 0.9063 | 0.0313 | 0.8750 | ... | ... | -0.968548 |
| 0.017577 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5650 | 0.9563 | 0.0325 | 0.9238 | ... | ... | -0.968709 |
| 0.016987 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0063 | 0.0325 | 0.9738 | ... | ... | -0.968844 |
| 0.016445 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.0550 | 0.0313 | 1.0238 | ... | ... | -0.974406 |
| 0.015947 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1050 | 0.0313 | 1.0738 | ... | ... | -0.974292 |
| 0.008959 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5850 | 1.1550 | 0.0325 | 1.1225 | ... | ... | -0.974177 |
| 0.008702 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5900 | 1.2050 | 0.0325 | 1.1725 | ... | ... | -0.974063 |
| 0.008464 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2550 | 0.0325 | 1.2225 | ... | ... | -0.973949 |
| 0.008243 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0.0325 | 1.2725 | ... | ... | -0.973836 |
| 0.008035 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3550 | 0.0325 | 1.3225 | ... | ... | -0.973722 |
| 0.007841 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0.0325 | 1.3725 | ... | ... | -0.973609 |
| 0.007659 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4550 | 0.0325 | 1.4225 | ... | ... | -0.973496 |
| 0.007488 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0.0325 | 1.4725 | ... | ... | -0.973384 |
| 0.007327 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5550 | 0.0325 | 1.5225 | ... | ... | -0.973272 |
| 0.007174 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0.0325 | 1.5725 | ... | ... | -0.97316 |
| 0.00703 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6550 | 0.0325 | 1.6225 | ... | ... | -0.973048 |
| 0.006894 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7050 | 0.0325 | 1.6725 | ... | ... | -0.972937 |
| 0.006764 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7550 | 0.0325 | 1.7225 | ... | ... | -0.972826 |
| 0.006641 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8050 | 0.0325 | 1.7725 | ... | ... | -0.972715 |
| 0.006524 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8550 | 0.0325 | 1.8225 | ... | ... | -0.972605 |
| 0.006412 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9050 | 0.0325 | 1.8725 | ... | ... | -0.972494 |
| 0.006305 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9550 | 0.0325 | 1.9225 | ... | ... | -0.972384 |
| 0.006203 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0050 | 0.0325 | 1.9725 | ... | ... | -0.972275 |
| 0.006106 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0550 | 0.0325 | 2.0225 | ... | ... | -0.972165 |
| 0.006013 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1050 | 0.0325 | 2.0725 | ... | ... | -0.972056 |
| 0.005924 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1550 | 0.0325 | 2.1225 | ... | ... | -0.971947 |
| 0.005838 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2050 | 0.0325 | 2.1725 | ... | ... | -0.971838 |
| 0.005756 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2550 | 0.0325 | 2.2225 | ... | ... | -0.97173 |
| 0.005677 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3050 | 0.0325 | 2.2725 | ... | ... | -0.971622 |
| 0.005601 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3550 | 0.0325 | 2.3225 | ... | ... | -0.971514 |
| 0.005528 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4050 | 0.0325 | 2.3725 | ... | ... | -0.971406 |
| 0.005458 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4550 | 0.0325 | 2.4225 | ... | ... | -0.971299 |
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.