Markets - Grains
Underlying Price: 4.1975
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.926193 | ... | ... | 0.9200 | 0 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008419 |
| 0.923142 | ... | ... | 0.8700 | 0 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008881 |
| 0.919819 | ... | ... | 0.8200 | 0 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009393 |
| 0.916181 | ... | ... | 0.7700 | 0 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009961 |
| 0.912176 | ... | ... | 0.7200 | 0 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0106 |
| 0.907736 | ... | ... | 0.6700 | 0 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01132 |
| 0.902776 | ... | ... | 0.6200 | 0 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012144 |
| 0.894203 | ... | ... | 0.5713 | 0 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013093 |
| 0.887682 | ... | ... | 0.5213 | 0 | 0.5213 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023904 |
| 0.876958 | ... | ... | 0.4725 | 0 | 0.4725 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034859 |
| 0.864712 | ... | ... | 0.4238 | 0 | 0.4238 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.046631 |
| 0.847236 | ... | ... | 0.3763 | 0 | 0.3763 | 3850 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06734 |
| 0.823967 | ... | ... | 0.3300 | 0 | 0.3300 | 3900 | 0.0113 | 0 | 0.0113 | ... | ... | -0.096328 |
| 0.794349 | ... | ... | 0.2850 | 0 | 0.2850 | 3950 | 0.0150 | 0 | 0.0150 | ... | ... | -0.127568 |
| 0.755109 | ... | ... | 0.2425 | 0 | 0.2425 | 4000 | 0.0225 | 0 | 0.0225 | ... | ... | -0.178582 |
| 0.747216 | ... | ... | 0.2338 | 0 | 0.2338 | 4010 | 0.0250 | 0 | 0.0250 | ... | ... | -0.192701 |
| 0.736686 | ... | ... | 0.2263 | 0 | 0.2263 | 4020 | 0.0263 | 0 | 0.0263 | ... | ... | -0.202406 |
| 0.726074 | ... | ... | 0.2188 | 0 | 0.2188 | 4030 | 0.0288 | 0 | 0.0288 | ... | ... | -0.216498 |
| 0.71536 | ... | ... | 0.2113 | 0 | 0.2113 | 4040 | 0.0313 | 0 | 0.0313 | ... | ... | -0.230515 |
| 0.706543 | ... | ... | 0.2025 | 0 | 0.2025 | 4050 | 0.0338 | 0 | 0.0338 | ... | ... | -0.244521 |
| 0.69353 | ... | ... | 0.1963 | 0 | 0.1963 | 4060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.258573 |
| 0.682366 | ... | ... | 0.1888 | 0 | 0.1888 | 4070 | 0.0388 | 0 | 0.0388 | ... | ... | -0.272726 |
| 0.671003 | ... | ... | 0.1813 | 0 | 0.1813 | 4080 | 0.0413 | 0 | 0.0413 | ... | ... | -0.287034 |
| 0.659411 | ... | ... | 0.1738 | 0 | 0.1738 | 4090 | 0.0450 | 0 | 0.0450 | ... | ... | -0.304128 |
| 0.646179 | ... | ... | 0.1675 | 0 | 0.1675 | 4100 | 0.0475 | 0 | 0.0475 | ... | ... | -0.318704 |
| 0.632937 | ... | ... | 0.1613 | 0 | 0.1613 | 4110 | 0.0513 | 0 | 0.0513 | ... | ... | -0.335697 |
| 0.620724 | ... | ... | 0.1538 | 0 | 0.1538 | 4120 | 0.0550 | 0 | 0.0550 | ... | ... | -0.352607 |
| 0.607209 | ... | ... | 0.1475 | 0 | 0.1475 | 4130 | 0.0588 | 0 | 0.0588 | ... | ... | -0.369507 |
| 0.593584 | ... | ... | 0.1413 | 0 | 0.1413 | 4140 | 0.0625 | 0 | 0.0625 | ... | ... | -0.386466 |
| 0.579195 | ... | ... | 0.1363 | 0 | 0.1363 | 4150 | 0.0663 | 0 | 0.0663 | ... | ... | -0.403552 |
| 0.565398 | ... | ... | 0.1300 | 0 | 0.1300 | 4160 | 0.0700 | 0 | 0.0700 | ... | ... | -0.420835 |
| 0.551085 | ... | ... | 0.1250 | 0 | 0.1250 | 4170 | 0.0750 | 0 | 0.0750 | ... | ... | -0.438946 |
| 0.536971 | ... | ... | 0.1188 | 0 | 0.1188 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | -0.456591 |
| 0.522588 | ... | ... | 0.1138 | 0 | 0.1138 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | -0.474703 |
| 0.508194 | ... | ... | 0.1088 | 0 | 0.1088 | 4200 | 0.0888 | 0 | 0.0888 | ... | ... | -0.492795 |
| 0.493754 | ... | ... | 0.1038 | 0 | 0.1038 | 4210 | 0.0938 | 0 | 0.0938 | ... | ... | -0.510944 |
| 0.479229 | ... | ... | 0.0988 | 0 | 0.0988 | 4220 | 0.0988 | 0 | 0.0988 | ... | ... | -0.529226 |
| 0.464579 | ... | ... | 0.0938 | 0 | 0.0938 | 4230 | 0.1038 | 0 | 0.1038 | ... | ... | -0.547719 |
| 0.45062 | ... | ... | 0.0900 | 0 | 0.0900 | 4240 | 0.1100 | 0 | 0.1100 | ... | ... | -0.565229 |
| 0.4315 | 0.0800 | 0.0800 | 0.0850 | -0.0050 | 0.0800 | 4250 | 0.1150 | 0 | 0.1150 | ... | ... | -0.58411 |
| 0.421877 | ... | ... | 0.0813 | 0 | 0.0813 | 4260 | 0.1213 | 0 | 0.1213 | ... | ... | -0.601624 |
| 0.406675 | ... | ... | 0.0763 | 0 | 0.0763 | 4270 | 0.1263 | 0 | 0.1263 | ... | ... | -0.621232 |
| 0.39269 | ... | ... | 0.0725 | 0 | 0.0725 | 4280 | 0.1325 | 0 | 0.1325 | ... | ... | -0.639069 |
| 0.378687 | ... | ... | 0.0688 | 0 | 0.0688 | 4290 | 0.1388 | 0 | 0.1388 | ... | ... | -0.657055 |
| 0.366497 | ... | ... | 0.0663 | 0 | 0.0663 | 4300 | 0.1450 | 0 | 0.1450 | ... | ... | -0.675276 |
| 0.352523 | ... | ... | 0.0625 | 0 | 0.0625 | 4310 | 0.1525 | 0 | 0.1525 | ... | ... | -0.690495 |
| 0.338421 | ... | ... | 0.0588 | 0 | 0.0588 | 4320 | 0.1588 | 0 | 0.1588 | ... | ... | -0.709123 |
| 0.326528 | ... | ... | 0.0563 | 0 | 0.0563 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | -0.724312 |
| 0.314765 | ... | ... | 0.0538 | 0 | 0.0538 | 4340 | 0.1725 | 0 | 0.1725 | ... | ... | -0.743718 |
| 0.303105 | ... | ... | 0.0513 | 0 | 0.0513 | 4350 | 0.1800 | 0 | 0.1800 | ... | ... | -0.759193 |
| 0.288703 | ... | ... | 0.0475 | 0 | 0.0475 | 4360 | 0.1875 | 0 | 0.1875 | ... | ... | -0.774785 |
| 0.279981 | ... | ... | 0.0463 | 0 | 0.0463 | 4370 | 0.1950 | 0 | 0.1950 | ... | ... | -0.79058 |
| 0.268464 | ... | ... | 0.0438 | 0 | 0.0438 | 4380 | 0.2025 | 0 | 0.2025 | ... | ... | -0.806675 |
| 0.256941 | ... | ... | 0.0413 | 0 | 0.0413 | 4390 | 0.2113 | 0 | 0.2113 | ... | ... | -0.817074 |
| 0.24538 | ... | ... | 0.0388 | 0 | 0.0388 | 4400 | 0.2475 | 0.0288 | 0.2188 | 0.2475 | 0.2475 | -0.734716 |
| 0.237309 | ... | ... | 0.0375 | 0 | 0.0375 | 4410 | 0.2263 | 0 | 0.2263 | ... | ... | -0.850815 |
| 0.225774 | ... | ... | 0.0350 | 0 | 0.0350 | 4420 | 0.2350 | 0 | 0.2350 | ... | ... | -0.8613 |
| 0.21795 | ... | ... | 0.0338 | 0 | 0.0338 | 4430 | 0.2425 | 0 | 0.2425 | ... | ... | -0.879709 |
| 0.206345 | ... | ... | 0.0313 | 0 | 0.0313 | 4440 | 0.2513 | 0 | 0.2513 | ... | ... | -0.890598 |
| 0.198698 | ... | ... | 0.0300 | 0 | 0.0300 | 4450 | 0.2600 | 0 | 0.2600 | ... | ... | -0.901639 |
| 0.19116 | ... | ... | 0.0288 | 0 | 0.0288 | 4460 | 0.2675 | 0 | 0.2675 | ... | ... | -0.923095 |
| 0.183719 | ... | ... | 0.0275 | 0 | 0.0275 | 4470 | 0.2763 | 0 | 0.2763 | ... | ... | -0.935589 |
| 0.17191 | ... | ... | 0.0250 | 0 | 0.0250 | 4480 | 0.2850 | 0 | 0.2850 | ... | ... | -0.948909 |
| 0.164507 | ... | ... | 0.0238 | 0 | 0.0238 | 4490 | 0.2938 | 0 | 0.2938 | ... | ... | -0.963586 |
| 0.157155 | ... | ... | 0.0225 | 0 | 0.0225 | 4500 | 0.3025 | 0 | 0.3025 | ... | ... | -0.980977 |
| 0.149837 | ... | ... | 0.0213 | 0 | 0.0213 | 4510 | 0.3113 | 0 | 0.3113 | ... | ... | -0.997385 |
| 0.142543 | ... | ... | 0.0200 | 0 | 0.0200 | 4520 | 0.3200 | 0 | 0.3200 | ... | ... | -0.997385 |
| 0.140326 | ... | ... | 0.0200 | 0 | 0.0200 | 4530 | 0.3288 | 0 | 0.3288 | ... | ... | -0.997385 |
| 0.133181 | ... | ... | 0.0188 | 0 | 0.0188 | 4540 | 0.3375 | 0 | 0.3375 | ... | ... | -0.997385 |
| 0.12602 | ... | ... | 0.0175 | 0 | 0.0175 | 4550 | 0.3475 | 0 | 0.3475 | ... | ... | -0.997385 |
| 0.118828 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.3563 | 0 | 0.3563 | ... | ... | -0.997385 |
| 0.117093 | ... | ... | 0.0163 | 0 | 0.0163 | 4570 | 0.3650 | 0 | 0.3650 | ... | ... | -0.997385 |
| 0.109976 | ... | ... | 0.0150 | 0 | 0.0150 | 4580 | 0.3750 | 0 | 0.3750 | ... | ... | -0.997385 |
| 0.108424 | ... | ... | 0.0150 | 0 | 0.0150 | 4590 | 0.3838 | 0 | 0.3838 | ... | ... | -0.997385 |
| 0.10693 | ... | ... | 0.0150 | 0 | 0.0150 | 4600 | 0.3938 | 0 | 0.3938 | ... | ... | -0.997385 |
| 0.099965 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | -0.997385 |
| 0.09863 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | -0.997385 |
| 0.091671 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.4225 | 0 | 0.4225 | ... | ... | -0.997385 |
| 0.083495 | ... | ... | 0.0113 | 0 | 0.0113 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | -0.997385 |
| 0.072696 | ... | ... | 0.0100 | 0 | 0.0100 | 4700 | 0.4888 | 0 | 0.4888 | ... | ... | -0.997385 |
| 0.056531 | ... | ... | 0.0075 | 0 | 0.0075 | 4750 | 0.5363 | 0 | 0.5363 | ... | ... | -0.997385 |
| 0.047187 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0 | 0.5850 | ... | ... | -0.997385 |
| 0.038269 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0 | 0.6338 | ... | ... | -0.997385 |
| 0.036508 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0 | 0.6838 | ... | ... | -0.997385 |
| 0.028275 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0 | 0.7325 | ... | ... | -0.997385 |
| 0.019968 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.7813 | 0 | 0.7813 | ... | ... | -0.997385 |
| 0.01918 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.8313 | 0 | 0.8313 | ... | ... | -0.997385 |
| 0.018466 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0 | 0.8813 | ... | ... | -0.997385 |
| 0.017819 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0 | 0.9313 | ... | ... | -0.997385 |
| 0.017228 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0 | 0.9813 | ... | ... | -0.997385 |
| 0.009672 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0 | 1.0300 | ... | ... | -0.997385 |
| 0.009372 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0 | 1.0800 | ... | ... | -0.997385 |
| 0.009095 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0 | 1.1300 | ... | ... | -0.997385 |
| 0.008838 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0 | 1.1800 | ... | ... | -0.997385 |
| 0.0086 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0 | 1.2300 | ... | ... | -0.997385 |
| 0.008378 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0 | 1.2800 | ... | ... | -0.997385 |
| 0.00817 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0 | 1.3300 | ... | ... | -0.997385 |
| 0.007976 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0 | 1.3800 | ... | ... | -0.997385 |
| 0.007794 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0 | 1.4300 | ... | ... | -0.997385 |
| 0.007623 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0 | 1.4800 | ... | ... | -0.997385 |
| 0.007308 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0 | 1.5800 | ... | ... | -0.997385 |
| 0.007027 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0 | 1.6800 | ... | ... | -0.997385 |
| 0.006775 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0 | 1.7800 | ... | ... | -0.997385 |
| 0.006546 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0 | 1.8800 | ... | ... | -0.997385 |
| 0.006337 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0 | 1.9800 | ... | ... | -0.997385 |
| 0.006147 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0 | 2.0800 | ... | ... | -0.997385 |
| 0.005972 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0 | 2.1800 | ... | ... | -0.997385 |
| 0.005811 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0 | 2.2800 | ... | ... | -0.997385 |
| 0.005162 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7800 | 0 | 2.7800 | ... | ... | -0.997385 |
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.