Markets - Grains

Underlying Price: 11.8625
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.977743 ... ... 3.4350 0.0275 3.4625 8400 0.0013 0 0.0013 ... ... -0.002678
0.977619 ... ... 3.3350 0.0275 3.3625 8500 0.0013 0 0.0013 ... ... -0.00276
0.977494 ... ... 3.2350 0.0275 3.2625 8600 0.0013 0 0.0013 ... ... -0.002848
0.977371 ... ... 3.1350 0.0275 3.1625 8700 0.0013 0 0.0013 ... ... -0.00294
0.977248 ... ... 3.0350 0.0275 3.0625 8800 0.0013 0 0.0013 ... ... -0.003037
0.977125 ... ... 2.9350 0.0275 2.9625 8900 0.0013 0 0.0013 ... ... -0.00314
0.977003 ... ... 2.8350 0.0275 2.8625 9000 0.0013 0 0.0013 ... ... -0.003249
0.976881 ... ... 2.7350 0.0275 2.7625 9100 0.0013 0 0.0013 ... ... -0.003366
0.97676 ... ... 2.6350 0.0275 2.6625 9200 0.0013 0 0.0013 ... ... -0.003489
0.97664 ... ... 2.5350 0.0275 2.5625 9300 0.0013 0 0.0013 ... ... -0.003621
0.976519 ... ... 2.4350 0.0275 2.4625 9400 0.0013 0 0.0013 ... ... -0.003763
0.976399 ... ... 2.3350 0.0275 2.3625 9500 0.0013 0 0.0013 ... ... -0.003915
0.97628 ... ... 2.2350 0.0275 2.2625 9600 0.0013 0 0.0013 ... ... -0.004079
0.976161 ... ... 2.1350 0.0275 2.1625 9700 0.0013 0 0.0013 ... ... -0.004255
0.976042 ... ... 2.0350 0.0275 2.0625 9800 0.0013 0 0.0013 ... ... -0.004448
0.975924 ... ... 1.9350 0.0275 1.9625 9900 0.0013 -0.0013 0.0025 ... ... -0.004658
0.975806 ... ... 1.8350 0.0275 1.8625 10000 0.0013 -0.0013 0.0025 ... ... -0.004885
0.975689 ... ... 1.7350 0.0275 1.7625 10100 0.0013 -0.0013 0.0025 0.0025 0.0025 -0.005136
0.975572 ... ... 1.6363 0.0263 1.6625 10200 0.0013 -0.0025 0.0038 ... ... -0.005415
0.975456 ... ... 1.5363 0.0263 1.5625 10300 0.0013 -0.0025 0.0038 ... ... -0.005723
0.975339 ... ... 1.4375 0.0250 1.4625 10400 0.0013 -0.0038 0.0050 ... ... -0.006068
0.975224 ... ... 1.3388 0.0238 1.3625 10500 0.0025 -0.0038 0.0063 0.0088 0.0088 -0.011165
0.971516 ... ... 1.2400 0.0238 1.2638 10600 0.0025 -0.0050 0.0075 ... ... -0.01191
0.97108 ... ... 1.1425 0.0213 1.1638 10700 0.0038 -0.0063 0.0100 ... ... -0.017402
0.966603 ... ... 1.0463 0.0188 1.0650 10800 0.0050 -0.0088 0.0138 0.0125 0.0063 -0.023206
0.961554 ... ... 0.9513 0.0150 0.9663 10900 0.0063 -0.0125 0.0188 0.0250 0.0075 -0.029528
0.951771 ... ... 0.8575 0.0113 0.8688 11000 0.0088 -0.0163 0.0250 0.0388 0.0100 -0.040776
0.937056 ... ... 0.7675 0.0050 0.7725 11100 0.0125 -0.0213 0.0338 0.0513 0.0113 -0.056914
0.917209 ... ... 0.6800 -0.0025 0.6775 11200 0.0175 -0.0300 0.0475 0.0200 0.0175 -0.078041
0.885448 ... ... 0.5975 -0.0113 0.5863 11300 0.0263 -0.0388 0.0650 0.0950 0.0225 -0.110892
0.843072 ... ... 0.5200 -0.0213 0.4988 11400 0.0388 -0.0475 0.0863 0.1238 0.0325 -0.15405
0.786695 ... ... 0.4475 -0.0300 0.4175 11500 0.0563 -0.0575 0.1138 0.1600 0.0600 -0.208793
0.719439 ... ... 0.3788 -0.0363 0.3425 11600 0.0800 -0.0650 0.1450 0.2100 0.0713 -0.275158
0.64356 ... ... 0.3163 -0.0425 0.2738 11700 0.1125 -0.0688 0.1813 0.2400 0.1050 -0.352748
0.55986 0.2475 0.2050 0.2588 -0.0450 0.2138 11800 0.1513 -0.0725 0.2238 0.2900 0.1600 -0.435958
0.472777 0.1850 0.1538 0.2075 -0.0450 0.1625 11900 0.1988 -0.0738 0.2725 0.3300 0.3300 -0.523355
0.385695 0.1400 0.1213 0.1638 -0.0450 0.1188 12000 0.2550 -0.0738 0.3288 0.2438 0.2438 -0.610687
0.302757 0.1100 0.0750 0.1263 -0.0425 0.0838 12100 0.3200 -0.0713 0.3913 ... ... -0.693467
0.226889 0.0938 0.0500 0.0963 -0.0400 0.0563 12200 0.3938 -0.0663 0.4600 ... ... -0.766525
0.168094 0.0700 0.0338 0.0738 -0.0350 0.0388 12300 0.4750 -0.0613 0.5363 ... ... -0.826548
0.121577 0.0450 0.0238 0.0550 -0.0288 0.0263 12400 0.5625 -0.0563 0.6188 ... ... -0.87173
0.089848 0.0363 0.0163 0.0413 -0.0225 0.0188 12500 0.6538 -0.0513 0.7050 ... ... -0.905666
0.063105 0.0275 0.0163 0.0313 -0.0188 0.0125 12600 0.7488 -0.0450 0.7938 ... ... -0.926914
0.045498 0.0225 0.0225 0.0238 -0.0150 0.0088 12700 0.8450 -0.0413 0.8863 ... ... -0.942727
0.033168 0.0175 0.0175 0.0188 -0.0125 0.0063 12800 0.9425 -0.0375 0.9800 ... ... -0.953292
0.026257 ... ... 0.0138 -0.0088 0.0050 12900 1.0400 -0.0363 1.0763 ... ... -0.963077
0.019834 0.0100 0.0100 0.0113 -0.0075 0.0038 13000 1.1388 -0.0338 1.1725 ... ... -0.967922
0.013671 0.0038 0.0038 0.0088 -0.0063 0.0025 13100 1.2388 -0.0313 1.2700 ... ... -0.968147
0.012924 ... ... 0.0063 -0.0038 0.0025 13200 1.3375 -0.0313 1.3688 ... ... -0.972224
0.012269 ... ... 0.0050 -0.0025 0.0025 13300 1.4375 -0.0300 1.4675 ... ... -0.972117
0.006725 ... ... 0.0050 -0.0038 0.0013 13400 1.5375 -0.0288 1.5663 ... ... -0.972011
0.006419 ... ... 0.0038 -0.0025 0.0013 13500 1.6375 -0.0288 1.6663 ... ... -0.971904
0.006143 ... ... 0.0025 -0.0013 0.0013 13600 1.7375 -0.0275 1.7650 ... ... -0.971798
0.005895 ... ... 0.0025 -0.0013 0.0013 13700 1.8375 -0.0275 1.8650 ... ... -0.971692
0.00567 ... ... 0.0025 -0.0013 0.0013 13800 1.9375 -0.0275 1.9650 ... ... -0.971586
0.005464 ... ... 0.0025 -0.0013 0.0013 13900 2.0375 -0.0275 2.0650 ... ... -0.971481
0.005276 0.0013 0.0013 0.0013 0 0.0013 14000 2.1375 -0.0275 2.1650 ... ... -0.971376
0.005103 ... ... 0.0013 0 0.0013 14100 2.2375 -0.0275 2.2650 ... ... -0.971271
0.004944 ... ... 0.0013 0 0.0013 14200 2.3375 -0.0275 2.3650 ... ... -0.971166
0.004796 ... ... 0.0013 0 0.0013 14300 2.4375 -0.0275 2.4650 ... ... -0.971062
0.004658 ... ... 0.0013 0 0.0013 14400 2.5375 -0.0275 2.5650 ... ... -0.970958
0.00453 ... ... 0.0013 0 0.0013 14500 2.6375 -0.0275 2.6650 ... ... -0.970854
0.004411 ... ... 0.0013 0 0.0013 14600 2.7375 -0.0275 2.7650 ... ... -0.97075
0.0043 ... ... 0.0013 0 0.0013 14700 2.8375 -0.0275 2.8650 ... ... -0.970647
0.004194 ... ... 0.0013 0 0.0013 14800 2.9375 -0.0275 2.9650 ... ... -0.970543
0.004095 ... ... 0.0013 0 0.0013 14900 3.0375 -0.0275 3.0650 ... ... -0.97044
0.004002 ... ... 0.0013 0 0.0013 15000 3.1375 -0.0275 3.1650 ... ... -0.970337
0.003915 ... ... 0.0013 0 0.0013 15100 3.2375 -0.0275 3.2650 ... ... -0.970235
0.003832 ... ... 0.0013 0 0.0013 15200 3.3375 -0.0275 3.3650 ... ... -0.970132
0.003753 ... ... 0.0013 0 0.0013 15300 3.4375 -0.0275 3.4650 ... ... -0.97003
0.003679 ... ... 0.0013 0 0.0013 15400 3.5375 -0.0275 3.5650 ... ... -0.969928
0.003608 ... ... 0.0013 0 0.0013 15500 3.6375 -0.0275 3.6650 ... ... -0.969826
0.00354 ... ... 0.0013 0 0.0013 15600 3.7375 -0.0275 3.7650 ... ... -0.969725
0.003476 ... ... 0.0013 0 0.0013 15700 3.8375 -0.0275 3.8650 ... ... -0.969623
0.003415 ... ... 0.0013 0 0.0013 15800 3.9375 -0.0275 3.9650 ... ... -0.969522
0.003356 ... ... 0.0013 0 0.0013 15900 4.0375 -0.0275 4.0650 ... ... -0.969421
0.0033 ... ... 0.0013 0 0.0013 16000 4.1375 -0.0275 4.1650 ... ... -0.969321
0.003247 ... ... 0.0013 0 0.0013 16100 4.2375 -0.0275 4.2650 ... ... -0.96922
0.003196 ... ... 0.0013 0 0.0013 16200 4.3375 -0.0275 4.3650 ... ... -0.96912
0.003147 ... ... 0.0013 0 0.0013 16300 4.4375 -0.0275 4.4650 ... ... -0.969019
0.003099 ... ... 0.0013 0 0.0013 16400 4.5375 -0.0275 4.5650 ... ... -0.968919
0.003054 ... ... 0.0013 0 0.0013 16500 4.6375 -0.0275 4.6650 ... ... -0.96882
0.00301 ... ... 0.0013 0 0.0013 16600 4.7375 -0.0275 4.7650 ... ... -0.96872
0.002968 ... ... 0.0013 0 0.0013 16700 4.8375 -0.0275 4.8650 ... ... -0.968621
0.002927 ... ... 0.0013 0 0.0013 16800 4.9375 -0.0275 4.9650 ... ... -0.968521

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.