Markets - Grains
Underlying Price: 4.1225
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989452 | ... | ... | 0.8650 | -0.0425 | 0.8225 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00911 |
| 0.989375 | ... | ... | 0.8150 | -0.0425 | 0.7725 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009649 |
| 0.981926 | ... | ... | 0.7650 | -0.0413 | 0.7238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010252 |
| 0.981287 | ... | ... | 0.7150 | -0.0413 | 0.6738 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01093 |
| 0.980567 | ... | ... | 0.6663 | -0.0425 | 0.6238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0117 |
| 0.979746 | ... | ... | 0.6163 | -0.0425 | 0.5738 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012583 |
| 0.978796 | ... | ... | 0.5663 | -0.0425 | 0.5238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013608 |
| 0.977682 | ... | ... | 0.5163 | -0.0425 | 0.4738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014816 |
| 0.97635 | ... | ... | 0.4663 | -0.0425 | 0.4238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016261 |
| 0.974722 | ... | ... | 0.4163 | -0.0425 | 0.3738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018028 |
| 0.960363 | ... | ... | 0.3663 | -0.0413 | 0.3250 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033625 |
| 0.944251 | ... | ... | 0.3188 | -0.0425 | 0.2763 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05057 |
| 0.914498 | ... | ... | 0.2713 | -0.0425 | 0.2288 | 3900 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.091012 |
| 0.874617 | ... | ... | 0.2350 | -0.0425 | 0.1925 | 3940 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.130302 |
| 0.862154 | ... | ... | 0.2250 | -0.0413 | 0.1838 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | -0.134653 |
| 0.849538 | ... | ... | 0.2163 | -0.0413 | 0.1750 | 3960 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.154983 |
| 0.829556 | ... | ... | 0.2075 | -0.0400 | 0.1675 | 3970 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.167661 |
| 0.816683 | ... | ... | 0.1988 | -0.0400 | 0.1588 | 3980 | 0.0163 | 0.0025 | 0.0138 | ... | ... | -0.180667 |
| 0.803393 | ... | ... | 0.1900 | -0.0400 | 0.1500 | 3990 | 0.0175 | 0.0025 | 0.0150 | ... | ... | -0.194079 |
| 0.783646 | 0.1750 | 0.1750 | 0.1813 | -0.0388 | 0.1425 | 4000 | 0.0200 | 0.0038 | 0.0163 | 0.0213 | 0.0150 | -0.21399 |
| 0.764086 | ... | ... | 0.1738 | -0.0388 | 0.1350 | 4010 | 0.0225 | 0.0038 | 0.0188 | 0.0225 | 0.0213 | -0.233691 |
| 0.744543 | ... | ... | 0.1663 | -0.0388 | 0.1275 | 4020 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.253357 |
| 0.724862 | ... | ... | 0.1588 | -0.0388 | 0.1200 | 4030 | 0.0275 | 0.0038 | 0.0238 | ... | ... | -0.273145 |
| 0.704898 | ... | ... | 0.1500 | -0.0375 | 0.1125 | 4040 | 0.0300 | 0.0050 | 0.0250 | ... | ... | -0.293204 |
| 0.681056 | 0.1338 | 0.1338 | 0.1413 | -0.0350 | 0.1063 | 4050 | 0.0338 | 0.0075 | 0.0263 | 0.0338 | 0.0313 | -0.317143 |
| 0.657565 | ... | ... | 0.1338 | -0.0338 | 0.1000 | 4060 | 0.0375 | 0.0075 | 0.0300 | 0.0313 | 0.0313 | -0.340715 |
| 0.636631 | ... | ... | 0.1263 | -0.0338 | 0.0925 | 4070 | 0.0413 | 0.0088 | 0.0325 | ... | ... | -0.364128 |
| 0.610826 | ... | ... | 0.1213 | -0.0338 | 0.0875 | 4080 | 0.0450 | 0.0088 | 0.0363 | ... | ... | -0.387572 |
| 0.587213 | ... | ... | 0.1150 | -0.0338 | 0.0813 | 4090 | 0.0488 | 0.0088 | 0.0400 | ... | ... | -0.411225 |
| 0.562254 | ... | ... | 0.1075 | -0.0313 | 0.0763 | 4100 | 0.0538 | 0.0113 | 0.0425 | 0.0525 | 0.0425 | -0.436216 |
| 0.538109 | ... | ... | 0.1025 | -0.0325 | 0.0700 | 4110 | 0.0575 | 0.0100 | 0.0475 | ... | ... | -0.460379 |
| 0.513201 | ... | ... | 0.0963 | -0.0313 | 0.0650 | 4120 | 0.0625 | 0.0113 | 0.0513 | 0.0600 | 0.0600 | -0.485293 |
| 0.488788 | ... | ... | 0.0900 | -0.0288 | 0.0613 | 4130 | 0.0688 | 0.0138 | 0.0550 | ... | ... | -0.509702 |
| 0.464138 | ... | ... | 0.0850 | -0.0288 | 0.0563 | 4140 | 0.0738 | 0.0138 | 0.0600 | ... | ... | -0.534335 |
| 0.440551 | 0.0700 | 0.0500 | 0.0800 | -0.0275 | 0.0525 | 4150 | 0.0800 | 0.0150 | 0.0650 | 0.0775 | 0.0700 | -0.557896 |
| 0.417328 | ... | ... | 0.0738 | -0.0250 | 0.0488 | 4160 | 0.0863 | 0.0175 | 0.0688 | ... | ... | -0.581082 |
| 0.3943 | ... | ... | 0.0675 | -0.0225 | 0.0450 | 4170 | 0.0925 | 0.0200 | 0.0725 | ... | ... | -0.604062 |
| 0.3713 | ... | ... | 0.0638 | -0.0225 | 0.0413 | 4180 | 0.0988 | 0.0200 | 0.0788 | ... | ... | -0.627002 |
| 0.348162 | 0.0375 | 0.0375 | 0.0588 | -0.0213 | 0.0375 | 4190 | 0.1050 | 0.0213 | 0.0838 | ... | ... | -0.650067 |
| 0.32842 | 0.0563 | 0.0350 | 0.0550 | -0.0200 | 0.0350 | 4200 | 0.1125 | 0.0225 | 0.0900 | 0.1100 | 0.0925 | -0.669735 |
| 0.309098 | ... | ... | 0.0513 | -0.0188 | 0.0325 | 4210 | 0.1200 | 0.0238 | 0.0963 | ... | ... | -0.688974 |
| 0.290069 | ... | ... | 0.0475 | -0.0175 | 0.0300 | 4220 | 0.1275 | 0.0250 | 0.1025 | ... | ... | -0.70791 |
| 0.271212 | ... | ... | 0.0438 | -0.0163 | 0.0275 | 4230 | 0.1350 | 0.0263 | 0.1088 | ... | ... | -0.726662 |
| 0.252409 | 0.0250 | 0.0250 | 0.0413 | -0.0163 | 0.0250 | 4240 | 0.1425 | 0.0263 | 0.1163 | ... | ... | -0.745348 |
| 0.239099 | 0.0350 | 0.0350 | 0.0388 | -0.0150 | 0.0238 | 4250 | 0.1513 | 0.0275 | 0.1238 | 0.1488 | 0.1238 | -0.758562 |
| 0.220508 | 0.0213 | 0.0213 | 0.0363 | -0.0150 | 0.0213 | 4260 | 0.1588 | 0.0275 | 0.1313 | ... | ... | -0.77701 |
| 0.207909 | ... | ... | 0.0325 | -0.0125 | 0.0200 | 4270 | 0.1675 | 0.0300 | 0.1375 | ... | ... | -0.789499 |
| 0.195668 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4280 | 0.1763 | 0.0313 | 0.1450 | ... | ... | -0.801622 |
| 0.183723 | ... | ... | 0.0288 | -0.0113 | 0.0175 | 4290 | 0.1838 | 0.0300 | 0.1538 | ... | ... | -0.82017 |
| 0.172016 | 0.0275 | 0.0150 | 0.0275 | -0.0113 | 0.0163 | 4300 | 0.1925 | 0.0313 | 0.1613 | 0.1863 | 0.1600 | -0.832004 |
| 0.160493 | 0.0225 | 0.0225 | 0.0250 | -0.0100 | 0.0150 | 4310 | 0.2013 | 0.0325 | 0.1688 | ... | ... | -0.843663 |
| 0.1491 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4320 | 0.2113 | 0.0338 | 0.1775 | ... | ... | -0.847635 |
| 0.137782 | 0.0163 | 0.0163 | 0.0213 | -0.0088 | 0.0125 | 4330 | 0.2200 | 0.0338 | 0.1863 | ... | ... | -0.858783 |
| 0.126483 | ... | ... | 0.0200 | -0.0088 | 0.0113 | 4340 | 0.2288 | 0.0350 | 0.1938 | ... | ... | -0.869896 |
| 0.123418 | 0.0175 | 0.0113 | 0.0175 | -0.0063 | 0.0113 | 4350 | 0.2375 | 0.0350 | 0.2025 | ... | ... | -0.881032 |
| 0.112398 | ... | ... | 0.0163 | -0.0063 | 0.0100 | 4360 | 0.2475 | 0.0363 | 0.2113 | ... | ... | -0.883712 |
| 0.101246 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4370 | 0.2563 | 0.0363 | 0.2200 | ... | ... | -0.894628 |
| 0.098959 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4380 | 0.2663 | 0.0375 | 0.2288 | ... | ... | -0.896857 |
| 0.096799 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4390 | 0.2750 | 0.0363 | 0.2388 | ... | ... | -0.90767 |
| 0.085977 | 0.0138 | 0.0088 | 0.0125 | -0.0050 | 0.0075 | 4400 | 0.2850 | 0.0375 | 0.2475 | 0.2713 | 0.2713 | -0.909508 |
| 0.084182 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4410 | 0.2938 | 0.0375 | 0.2563 | ... | ... | -0.920342 |
| 0.073271 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4420 | 0.3038 | 0.0375 | 0.2663 | ... | ... | -0.921833 |
| 0.071801 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4430 | 0.3138 | 0.0388 | 0.2750 | ... | ... | -0.923248 |
| 0.070404 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4440 | 0.3225 | 0.0388 | 0.2838 | ... | ... | -0.934006 |
| 0.059469 | 0.0088 | 0.0063 | 0.0088 | -0.0038 | 0.0050 | 4450 | 0.3325 | 0.0388 | 0.2938 | 0.2950 | 0.2950 | -0.935127 |
| 0.058349 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4460 | 0.3425 | 0.0400 | 0.3025 | ... | ... | -0.936193 |
| 0.05728 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4470 | 0.3525 | 0.0400 | 0.3125 | ... | ... | -0.937208 |
| 0.05626 | 0.0063 | 0.0063 | 0.0075 | -0.0025 | 0.0050 | 4480 | 0.3613 | 0.0388 | 0.3225 | ... | ... | -0.947885 |
| 0.045265 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4490 | 0.3713 | 0.0400 | 0.3313 | ... | ... | -0.948655 |
| 0.044478 | 0.0063 | 0.0050 | 0.0063 | -0.0025 | 0.0038 | 4500 | 0.3813 | 0.0400 | 0.3413 | ... | ... | -0.949391 |
| 0.043725 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4510 | 0.3913 | 0.0400 | 0.3513 | ... | ... | -0.950094 |
| 0.043003 | 0.0038 | 0.0038 | 0.0063 | -0.0025 | 0.0038 | 4520 | 0.4000 | 0.0400 | 0.3600 | ... | ... | -0.960968 |
| 0.042309 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4530 | 0.4100 | 0.0400 | 0.3700 | ... | ... | -0.961454 |
| 0.031074 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4540 | 0.4200 | 0.0400 | 0.3800 | ... | ... | -0.961919 |
| 0.03058 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4550 | 0.4300 | 0.0400 | 0.3900 | ... | ... | -0.962365 |
| 0.030105 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4560 | 0.4400 | 0.0400 | 0.4000 | ... | ... | -0.962793 |
| 0.029648 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4570 | 0.4500 | 0.0400 | 0.4100 | ... | ... | -0.963204 |
| 0.029208 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4580 | 0.4600 | 0.0413 | 0.4188 | 0.4475 | 0.4475 | -0.963599 |
| 0.028784 | 0.0038 | 0.0038 | 0.0050 | -0.0025 | 0.0025 | 4590 | 0.4700 | 0.0413 | 0.4288 | ... | ... | -0.963978 |
| 0.028374 | 0.0038 | 0.0013 | 0.0050 | -0.0025 | 0.0025 | 4600 | 0.4800 | 0.0413 | 0.4388 | ... | ... | -0.964344 |
| 0.027979 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4610 | 0.4888 | 0.0400 | 0.4488 | ... | ... | -0.974946 |
| 0.027597 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4620 | 0.4988 | 0.0400 | 0.4588 | ... | ... | -0.97514 |
| 0.027229 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4630 | 0.5088 | 0.0413 | 0.4675 | ... | ... | -0.975327 |
| 0.015674 | 0.0025 | 0.0025 | 0.0038 | -0.0025 | 0.0013 | 4650 | 0.5288 | 0.0413 | 0.4875 | ... | ... | -0.97568 |
| 0.014704 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4700 | 0.5788 | 0.0425 | 0.5363 | ... | ... | -0.976457 |
| 0.013869 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.6288 | 0.0425 | 0.5863 | ... | ... | -0.977111 |
| 0.013144 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6788 | 0.0425 | 0.6363 | ... | ... | -0.977667 |
| 0.012506 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7288 | 0.0425 | 0.6863 | ... | ... | -0.978145 |
| 0.01194 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7775 | 0.0425 | 0.7350 | ... | ... | -0.987157 |
| 0.011436 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.8275 | 0.0425 | 0.7850 | ... | ... | -0.98709 |
| 0.010981 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8775 | 0.0425 | 0.8350 | ... | ... | -0.987023 |
| 0.01057 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9275 | 0.0425 | 0.8850 | ... | ... | -0.986956 |
| 0.010197 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9775 | 0.0425 | 0.9350 | ... | ... | -0.986889 |
| 0.009855 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0275 | 0.0425 | 0.9850 | ... | ... | -0.986823 |
| 0.009542 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0775 | 0.0425 | 1.0350 | ... | ... | -0.986757 |
| 0.009254 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1275 | 0.0425 | 1.0850 | ... | ... | -0.986691 |
| 0.008987 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1775 | 0.0425 | 1.1350 | ... | ... | -0.986625 |
| 0.00874 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2275 | 0.0425 | 1.1850 | ... | ... | -0.98656 |
| 0.00851 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2775 | 0.0425 | 1.2350 | ... | ... | -0.986494 |
| 0.008295 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3275 | 0.0425 | 1.2850 | ... | ... | -0.986429 |
| 0.008094 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3775 | 0.0425 | 1.3350 | ... | ... | -0.986364 |
| 0.007906 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4275 | 0.0425 | 1.3850 | ... | ... | -0.986299 |
| 0.00773 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4775 | 0.0425 | 1.4350 | ... | ... | -0.986235 |
| 0.007564 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5275 | 0.0425 | 1.4850 | ... | ... | -0.98617 |
| 0.007406 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5775 | 0.0425 | 1.5350 | ... | ... | -0.986106 |
| 0.007118 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6775 | 0.0425 | 1.6350 | ... | ... | -0.985977 |
| 0.006859 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7775 | 0.0425 | 1.7350 | ... | ... | -0.98585 |
| 0.006624 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8775 | 0.0425 | 1.8350 | ... | ... | -0.985723 |
| 0.006411 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9775 | 0.0425 | 1.9350 | ... | ... | -0.985597 |
| 0.006216 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0775 | 0.0425 | 2.0350 | ... | ... | -0.985471 |
| 0.006037 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1775 | 0.0425 | 2.1350 | ... | ... | -0.985347 |
| 0.005873 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2775 | 0.0425 | 2.2350 | ... | ... | -0.985223 |
| 0.005721 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3775 | 0.0425 | 2.3350 | ... | ... | -0.985099 |
| 0.005105 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8775 | 0.0425 | 2.8350 | ... | ... | -0.98449 |
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.