Markets - Grains
Underlying Price: 4.1800
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984637 | ... | ... | 0.8225 | 0.0588 | 0.8813 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008573 |
| 0.984174 | ... | ... | 0.7725 | 0.0588 | 0.8313 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009052 |
| 0.983665 | ... | ... | 0.7238 | 0.0575 | 0.7813 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009582 |
| 0.983101 | ... | ... | 0.6738 | 0.0575 | 0.7313 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010174 |
| 0.982472 | ... | ... | 0.6238 | 0.0575 | 0.6813 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01084 |
| 0.981762 | ... | ... | 0.5738 | 0.0575 | 0.6313 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011594 |
| 0.980952 | ... | ... | 0.5238 | 0.0575 | 0.5813 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012459 |
| 0.980018 | 0.5213 | 0.5213 | 0.4738 | 0.0575 | 0.5313 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01346 |
| 0.978923 | ... | ... | 0.4238 | 0.0575 | 0.4813 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014637 |
| 0.977616 | ... | ... | 0.3738 | 0.0575 | 0.4313 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016042 |
| 0.976024 | ... | ... | 0.3250 | 0.0563 | 0.3813 | 3800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.017754 |
| 0.97403 | ... | ... | 0.2763 | 0.0550 | 0.3313 | 3850 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.019894 |
| 0.95758 | ... | ... | 0.2288 | 0.0538 | 0.2825 | 3900 | 0.0025 | -0.0050 | 0.0075 | 0.0113 | 0.0113 | -0.037451 |
| 0.943295 | ... | ... | ... | ... | 0.2638 | 3920 | 0.0038 | ... | ... | ... | ... | -0.052345 |
| 0.941848 | ... | ... | ... | ... | 0.2538 | 3930 | 0.0038 | ... | ... | ... | ... | -0.053836 |
| 0.940307 | ... | ... | 0.1925 | 0.0513 | 0.2438 | 3940 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.067025 |
| 0.927117 | 0.2163 | 0.2163 | 0.1838 | 0.0513 | 0.2350 | 3950 | 0.0050 | -0.0063 | 0.0113 | 0.0063 | 0.0063 | -0.069015 |
| 0.92504 | ... | ... | 0.1750 | 0.0500 | 0.2250 | 3960 | 0.0063 | -0.0075 | 0.0138 | ... | ... | -0.081965 |
| 0.911968 | ... | ... | 0.1675 | 0.0488 | 0.2163 | 3970 | 0.0063 | -0.0088 | 0.0150 | ... | ... | -0.084521 |
| 0.899214 | ... | ... | 0.1588 | 0.0488 | 0.2075 | 3980 | 0.0075 | -0.0088 | 0.0163 | ... | ... | -0.097524 |
| 0.896048 | ... | ... | 0.1500 | 0.0475 | 0.1975 | 3990 | 0.0075 | -0.0100 | 0.0175 | ... | ... | -0.100744 |
| 0.882956 | ... | ... | 0.1425 | 0.0463 | 0.1888 | 4000 | 0.0088 | -0.0113 | 0.0200 | 0.0325 | 0.0113 | -0.114046 |
| 0.869869 | ... | ... | 0.1350 | 0.0450 | 0.1800 | 4010 | 0.0100 | -0.0125 | 0.0225 | ... | ... | -0.127318 |
| 0.85668 | ... | ... | 0.1275 | 0.0438 | 0.1713 | 4020 | 0.0113 | -0.0138 | 0.0250 | ... | ... | -0.140671 |
| 0.843288 | ... | ... | 0.1200 | 0.0425 | 0.1625 | 4030 | 0.0125 | -0.0150 | 0.0275 | ... | ... | -0.15421 |
| 0.829596 | ... | ... | 0.1125 | 0.0413 | 0.1538 | 4040 | 0.0138 | -0.0163 | 0.0300 | ... | ... | -0.168035 |
| 0.815508 | ... | ... | 0.1063 | 0.0388 | 0.1450 | 4050 | 0.0150 | -0.0188 | 0.0338 | ... | ... | -0.182245 |
| 0.794189 | ... | ... | 0.1000 | 0.0375 | 0.1375 | 4060 | 0.0175 | -0.0200 | 0.0375 | ... | ... | -0.203728 |
| 0.779284 | ... | ... | 0.0925 | 0.0363 | 0.1288 | 4070 | 0.0188 | -0.0225 | 0.0413 | ... | ... | -0.218732 |
| 0.757837 | ... | ... | 0.0875 | 0.0338 | 0.1213 | 4080 | 0.0213 | -0.0238 | 0.0450 | ... | ... | -0.240306 |
| 0.736357 | ... | ... | 0.0813 | 0.0325 | 0.1138 | 4090 | 0.0238 | -0.0250 | 0.0488 | ... | ... | -0.261895 |
| 0.714654 | ... | ... | 0.0763 | 0.0300 | 0.1063 | 4100 | 0.0275 | -0.0263 | 0.0538 | 0.0400 | 0.0300 | -0.288165 |
| 0.688562 | ... | ... | 0.0700 | 0.0300 | 0.1000 | 4110 | 0.0300 | -0.0275 | 0.0575 | ... | ... | -0.309882 |
| 0.666303 | ... | ... | 0.0650 | 0.0275 | 0.0925 | 4120 | 0.0338 | -0.0288 | 0.0625 | ... | ... | -0.335543 |
| 0.640359 | ... | ... | 0.0613 | 0.0250 | 0.0863 | 4130 | 0.0363 | -0.0325 | 0.0688 | ... | ... | -0.35822 |
| 0.612277 | ... | ... | 0.0563 | 0.0250 | 0.0813 | 4140 | 0.0413 | -0.0325 | 0.0738 | ... | ... | -0.386358 |
| 0.585159 | 0.0675 | 0.0350 | 0.0525 | 0.0238 | 0.0763 | 4150 | 0.0463 | -0.0338 | 0.0800 | 0.0650 | 0.0500 | -0.413517 |
| 0.558691 | ... | ... | 0.0488 | 0.0225 | 0.0713 | 4160 | 0.0513 | -0.0350 | 0.0863 | ... | ... | -0.440012 |
| 0.532612 | 0.0363 | 0.0363 | 0.0450 | 0.0213 | 0.0663 | 4170 | 0.0563 | -0.0363 | 0.0925 | 0.0613 | 0.0613 | -0.466106 |
| 0.506538 | ... | ... | 0.0413 | 0.0188 | 0.0600 | 4180 | 0.0600 | -0.0388 | 0.0988 | ... | ... | -0.492184 |
| 0.479287 | ... | ... | 0.0375 | 0.0163 | 0.0538 | 4190 | 0.0638 | -0.0413 | 0.1050 | ... | ... | -0.519427 |
| 0.451861 | 0.0500 | 0.0500 | 0.0350 | 0.0138 | 0.0488 | 4200 | 0.0688 | -0.0438 | 0.1125 | 0.0925 | 0.0688 | -0.546833 |
| 0.425758 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 4210 | 0.0750 | -0.0450 | 0.1200 | ... | ... | -0.572906 |
| 0.399989 | ... | ... | 0.0300 | 0.0113 | 0.0413 | 4220 | 0.0813 | -0.0463 | 0.1275 | ... | ... | -0.598633 |
| 0.377263 | 0.0400 | 0.0400 | 0.0275 | 0.0113 | 0.0388 | 4230 | 0.0888 | -0.0463 | 0.1350 | ... | ... | -0.621312 |
| 0.352052 | ... | ... | 0.0250 | 0.0100 | 0.0350 | 4240 | 0.0950 | -0.0475 | 0.1425 | ... | ... | -0.646458 |
| 0.330485 | 0.0300 | 0.0300 | 0.0238 | 0.0088 | 0.0325 | 4250 | 0.1025 | -0.0488 | 0.1513 | 0.1263 | 0.1263 | -0.667959 |
| 0.305013 | ... | ... | 0.0213 | 0.0075 | 0.0288 | 4260 | 0.1088 | -0.0500 | 0.1588 | ... | ... | -0.693339 |
| 0.283861 | ... | ... | 0.0200 | 0.0063 | 0.0263 | 4270 | 0.1163 | -0.0513 | 0.1675 | ... | ... | -0.714401 |
| 0.262888 | 0.0238 | 0.0238 | 0.0188 | 0.0050 | 0.0238 | 4280 | 0.1238 | -0.0525 | 0.1763 | ... | ... | -0.73527 |
| 0.247843 | ... | ... | 0.0175 | 0.0050 | 0.0225 | 4290 | 0.1325 | -0.0513 | 0.1838 | ... | ... | -0.750231 |
| 0.227296 | 0.0200 | 0.0100 | 0.0163 | 0.0038 | 0.0200 | 4300 | 0.1400 | -0.0525 | 0.1925 | ... | ... | -0.77065 |
| 0.213235 | ... | ... | 0.0150 | 0.0038 | 0.0188 | 4310 | 0.1488 | -0.0525 | 0.2013 | ... | ... | -0.784612 |
| 0.199645 | ... | ... | 0.0138 | 0.0038 | 0.0175 | 4320 | 0.1575 | -0.0538 | 0.2113 | ... | ... | -0.798095 |
| 0.186442 | ... | ... | 0.0125 | 0.0038 | 0.0163 | 4330 | 0.1663 | -0.0538 | 0.2200 | ... | ... | -0.811185 |
| 0.173548 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 4340 | 0.1750 | -0.0538 | 0.2288 | ... | ... | -0.823957 |
| 0.160891 | 0.0138 | 0.0088 | 0.0113 | 0.0025 | 0.0138 | 4350 | 0.1838 | -0.0538 | 0.2375 | ... | ... | -0.836482 |
| 0.148399 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 4360 | 0.1913 | -0.0563 | 0.2475 | ... | ... | -0.857157 |
| 0.136 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 4370 | 0.2000 | -0.0563 | 0.2563 | ... | ... | -0.869808 |
| 0.123616 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 4380 | 0.2100 | -0.0563 | 0.2663 | ... | ... | -0.873276 |
| 0.111164 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.2188 | -0.0563 | 0.2750 | ... | ... | -0.88553 |
| 0.108267 | 0.0075 | 0.0050 | 0.0075 | 0.0013 | 0.0088 | 4400 | 0.2275 | -0.0575 | 0.2850 | 0.3200 | 0.2438 | -0.897921 |
| 0.096015 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2375 | -0.0563 | 0.2938 | ... | ... | -0.900392 |
| 0.093645 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4420 | 0.2475 | -0.0563 | 0.3038 | ... | ... | -0.902707 |
| 0.09142 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4430 | 0.2563 | -0.0575 | 0.3138 | ... | ... | -0.914659 |
| 0.079506 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2663 | -0.0563 | 0.3225 | ... | ... | -0.916518 |
| 0.077703 | 0.0050 | 0.0038 | 0.0050 | 0.0013 | 0.0063 | 4450 | 0.2763 | -0.0563 | 0.3325 | ... | ... | -0.91827 |
| 0.075999 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4460 | 0.2863 | -0.0563 | 0.3425 | ... | ... | -0.919924 |
| 0.074387 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4470 | 0.2963 | -0.0563 | 0.3525 | ... | ... | -0.921487 |
| 0.072858 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4480 | 0.3050 | -0.0563 | 0.3613 | ... | ... | -0.932718 |
| 0.061532 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4490 | 0.3150 | -0.0563 | 0.3713 | ... | ... | -0.933953 |
| 0.060311 | 0.0050 | 0.0038 | 0.0038 | 0.0013 | 0.0050 | 4500 | 0.3250 | -0.0563 | 0.3813 | 0.3500 | 0.3500 | -0.935126 |
| 0.05915 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4510 | 0.3338 | -0.0575 | 0.3913 | ... | ... | -0.946469 |
| 0.047592 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3438 | -0.0563 | 0.4000 | ... | ... | -0.947357 |
| 0.046701 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3538 | -0.0563 | 0.4100 | ... | ... | -0.948202 |
| 0.04585 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4540 | 0.3625 | -0.0575 | 0.4200 | ... | ... | -0.95995 |
| 0.033698 | 0.0038 | 0.0038 | 0.0025 | 0 | 0.0025 | 4550 | 0.3725 | -0.0575 | 0.4300 | ... | ... | -0.960535 |
| 0.033095 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3825 | -0.0575 | 0.4400 | ... | ... | -0.961092 |
| 0.032519 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3925 | -0.0575 | 0.4500 | ... | ... | -0.961625 |
| 0.031966 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.4025 | -0.0575 | 0.4600 | ... | ... | -0.962135 |
| 0.031436 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.4113 | -0.0588 | 0.4700 | ... | ... | -0.97433 |
| 0.030927 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.4213 | -0.0588 | 0.4800 | ... | ... | -0.974605 |
| 0.018101 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4610 | 0.4313 | -0.0575 | 0.4888 | ... | ... | -0.974869 |
| 0.017808 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4620 | 0.4413 | -0.0575 | 0.4988 | ... | ... | -0.975121 |
| 0.017526 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4630 | 0.4513 | -0.0575 | 0.5088 | ... | ... | -0.975363 |
| 0.016994 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4713 | -0.0575 | 0.5288 | ... | ... | -0.975817 |
| 0.01582 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.5213 | -0.0575 | 0.5788 | 0.5325 | 0.5325 | -0.976808 |
| 0.014826 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4750 | 0.5713 | -0.0575 | 0.6288 | ... | ... | -0.977632 |
| 0.013973 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4800 | 0.6213 | -0.0575 | 0.6788 | ... | ... | -0.978326 |
| 0.013233 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6713 | -0.0575 | 0.7288 | ... | ... | -0.978918 |
| 0.012582 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4900 | 0.7213 | -0.0563 | 0.7775 | ... | ... | -0.979426 |
| 0.012006 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7713 | -0.0563 | 0.8275 | ... | ... | -0.979868 |
| 0.011493 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.8213 | -0.0563 | 0.8775 | ... | ... | -0.980254 |
| 0.011031 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8713 | -0.0563 | 0.9275 | ... | ... | -0.980592 |
| 0.010614 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5100 | 0.9213 | -0.0563 | 0.9775 | ... | ... | -0.980891 |
| 0.010235 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9700 | -0.0575 | 1.0275 | ... | ... | -0.98855 |
| 0.009889 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0200 | -0.0575 | 1.0775 | ... | ... | -0.988493 |
| 0.009572 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0700 | -0.0575 | 1.1275 | ... | ... | -0.988436 |
| 0.00928 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1200 | -0.0575 | 1.1775 | ... | ... | -0.988379 |
| 0.00901 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1700 | -0.0575 | 1.2275 | ... | ... | -0.988322 |
| 0.00876 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2200 | -0.0575 | 1.2775 | ... | ... | -0.988265 |
| 0.008528 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2700 | -0.0575 | 1.3275 | ... | ... | -0.988209 |
| 0.008311 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3200 | -0.0575 | 1.3775 | ... | ... | -0.988153 |
| 0.008108 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3700 | -0.0575 | 1.4275 | ... | ... | -0.988097 |
| 0.007918 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4200 | -0.0575 | 1.4775 | ... | ... | -0.98804 |
| 0.00774 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4700 | -0.0575 | 1.5275 | ... | ... | -0.987985 |
| 0.007572 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5200 | -0.0575 | 1.5775 | ... | ... | -0.987929 |
| 0.007263 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6200 | -0.0575 | 1.6775 | ... | ... | -0.987818 |
| 0.006988 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7200 | -0.0575 | 1.7775 | ... | ... | -0.987707 |
| 0.00674 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8200 | -0.0575 | 1.8775 | ... | ... | -0.987597 |
| 0.006514 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9200 | -0.0575 | 1.9775 | ... | ... | -0.987488 |
| 0.006309 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0200 | -0.0575 | 2.0775 | ... | ... | -0.987379 |
| 0.006121 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1200 | -0.0575 | 2.1775 | ... | ... | -0.987271 |
| 0.005949 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2200 | -0.0575 | 2.2775 | ... | ... | -0.987163 |
| 0.00579 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3200 | -0.0575 | 2.3775 | ... | ... | -0.987056 |
| 0.005149 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8200 | -0.0575 | 2.8775 | ... | ... | -0.986528 |
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.