Markets - Grains
Underlying Price: 4.1275
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939498 | ... | ... | 0.8425 | 0 | 0.8425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00906 |
| 0.936729 | ... | ... | 0.7925 | 0 | 0.7925 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009593 |
| 0.933681 | ... | ... | 0.7425 | 0 | 0.7425 | 3400 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.010189 |
| 0.930302 | ... | ... | 0.6925 | 0 | 0.6925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010859 |
| 0.92653 | ... | ... | 0.6425 | 0 | 0.6425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011618 |
| 0.918692 | ... | ... | 0.5938 | 0 | 0.5938 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01249 |
| 0.913655 | ... | ... | 0.5438 | 0 | 0.5438 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013498 |
| 0.907867 | ... | ... | 0.4938 | 0 | 0.4938 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014685 |
| 0.897009 | ... | ... | 0.4450 | 0 | 0.4450 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026982 |
| 0.888751 | ... | ... | 0.3950 | 0 | 0.3950 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039706 |
| 0.869937 | ... | ... | 0.3475 | 0 | 0.3475 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05375 |
| 0.844072 | ... | ... | 0.3013 | 0 | 0.3013 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | -0.08652 |
| 0.810539 | ... | ... | 0.2563 | 0 | 0.2563 | 3900 | 0.0138 | 0 | 0.0138 | ... | ... | -0.127797 |
| 0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
| 0.765201 | ... | ... | 0.2138 | 0 | 0.2138 | 3950 | 0.0213 | 0 | 0.0213 | ... | ... | -0.183571 |
| 0 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3970 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3980 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3990 | ... | ... | ... | ... | ... | 0 |
| 0.705956 | ... | ... | 0.1750 | 0 | 0.1750 | 4000 | 0.0350 | 0.0025 | 0.0325 | 0.0375 | 0.0350 | -0.263049 |
| 0.69303 | ... | ... | 0.1675 | 0 | 0.1675 | 4010 | 0.0363 | 0 | 0.0363 | ... | ... | -0.274848 |
| 0.677824 | ... | ... | 0.1613 | 0 | 0.1613 | 4020 | 0.0388 | 0 | 0.0388 | ... | ... | -0.290297 |
| 0.664553 | ... | ... | 0.1538 | 0 | 0.1538 | 4030 | 0.0413 | 0 | 0.0413 | ... | ... | -0.305998 |
| 0.649294 | ... | ... | 0.1475 | 0 | 0.1475 | 4040 | 0.0450 | 0 | 0.0450 | ... | ... | -0.32451 |
| 0.650938 | 0.1288 | 0.1288 | 0.1413 | -0.0125 | 0.1288 | 4050 | 0.0488 | 0 | 0.0488 | ... | ... | -0.34286 |
| 0.620001 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0513 | 0 | 0.0513 | ... | ... | -0.359281 |
| 0.604406 | ... | ... | 0.1275 | 0 | 0.1275 | 4070 | 0.0550 | 0 | 0.0550 | ... | ... | -0.377884 |
| 0.588667 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0588 | 0 | 0.0588 | ... | ... | -0.396592 |
| 0.577151 | 0.1075 | 0.1075 | 0.1150 | -0.0075 | 0.1075 | 4090 | 0.0663 | 0.0038 | 0.0625 | 0.0663 | 0.0663 | -0.418364 |
| 0.557984 | 0.1050 | 0.1050 | 0.1100 | -0.0050 | 0.1050 | 4100 | 0.0713 | 0.0038 | 0.0675 | 0.0713 | 0.0713 | -0.437335 |
| 0.539783 | ... | ... | 0.1038 | 0 | 0.1038 | 4110 | 0.0713 | 0 | 0.0713 | ... | ... | -0.454667 |
| 0.523093 | ... | ... | 0.0988 | 0 | 0.0988 | 4120 | 0.0763 | 0 | 0.0763 | ... | ... | -0.474517 |
| 0.506403 | ... | ... | 0.0938 | 0 | 0.0938 | 4130 | 0.0813 | 0 | 0.0813 | ... | ... | -0.494337 |
| 0.489654 | ... | ... | 0.0888 | 0 | 0.0888 | 4140 | 0.0863 | 0 | 0.0863 | ... | ... | -0.514224 |
| 0.466314 | 0.0725 | 0.0725 | 0.0838 | -0.0113 | 0.0725 | 4150 | 0.0913 | 0 | 0.0913 | ... | ... | -0.53428 |
| 0.455742 | ... | ... | 0.0788 | 0 | 0.0788 | 4160 | 0.0963 | 0 | 0.0963 | ... | ... | -0.554608 |
| 0.439559 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.1025 | 0 | 0.1025 | ... | ... | -0.573809 |
| 0.422199 | ... | ... | 0.0700 | 0 | 0.0700 | 4180 | 0.1075 | 0 | 0.1075 | ... | ... | -0.594671 |
| 0.392173 | 0.0563 | 0.0563 | 0.0663 | -0.0100 | 0.0563 | 4190 | 0.1138 | 0 | 0.1138 | ... | ... | -0.613958 |
| 0.380391 | 0.0600 | 0.0525 | 0.0625 | -0.0063 | 0.0563 | 4200 | 0.1213 | 0.0013 | 0.1200 | 0.1300 | 0.1213 | -0.630822 |
| 0.373752 | ... | ... | 0.0588 | 0 | 0.0588 | 4210 | 0.1263 | 0 | 0.1263 | ... | ... | -0.652743 |
| 0.357516 | ... | ... | 0.0550 | 0 | 0.0550 | 4220 | 0.1325 | 0 | 0.1325 | ... | ... | -0.672449 |
| 0.343597 | ... | ... | 0.0525 | 0 | 0.0525 | 4230 | 0.1388 | 0 | 0.1388 | ... | ... | -0.692523 |
| 0.327267 | ... | ... | 0.0488 | 0 | 0.0488 | 4240 | 0.1463 | 0 | 0.1463 | ... | ... | -0.709116 |
| 0.321852 | 0.0513 | 0.0500 | 0.0463 | 0.0038 | 0.0500 | 4250 | 0.1550 | 0.0025 | 0.1525 | 0.1550 | 0.1550 | -0.721439 |
| 0.296938 | ... | ... | 0.0425 | 0 | 0.0425 | 4260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.746639 |
| 0.283298 | ... | ... | 0.0400 | 0 | 0.0400 | 4270 | 0.1675 | 0 | 0.1675 | ... | ... | -0.763455 |
| 0.269708 | ... | ... | 0.0375 | 0 | 0.0375 | 4280 | 0.1750 | 0 | 0.1750 | ... | ... | -0.780431 |
| 0.259864 | ... | ... | 0.0363 | 0 | 0.0363 | 4290 | 0.1825 | 0 | 0.1825 | ... | ... | -0.797679 |
| 0.246469 | ... | ... | 0.0338 | 0 | 0.0338 | 4300 | 0.1913 | 0 | 0.1913 | ... | ... | -0.809002 |
| 0.232998 | ... | ... | 0.0313 | 0 | 0.0313 | 4310 | 0.1988 | 0 | 0.1988 | ... | ... | -0.826643 |
| 0.223741 | ... | ... | 0.0300 | 0 | 0.0300 | 4320 | 0.2075 | 0 | 0.2075 | ... | ... | -0.837776 |
| 0.210236 | ... | ... | 0.0275 | 0 | 0.0275 | 4330 | 0.2150 | 0 | 0.2150 | ... | ... | -0.856257 |
| 0.201256 | ... | ... | 0.0263 | 0 | 0.0263 | 4340 | 0.2238 | 0 | 0.2238 | ... | ... | -0.867505 |
| 0.192438 | ... | ... | 0.0250 | 0 | 0.0250 | 4350 | 0.2400 | 0.0075 | 0.2325 | 0.2400 | 0.2400 | -0.83615 |
| 0.183759 | ... | ... | 0.0238 | 0 | 0.0238 | 4360 | 0.2400 | 0 | 0.2400 | ... | ... | -0.899339 |
| 0.175195 | ... | ... | 0.0225 | 0 | 0.0225 | 4370 | 0.2488 | 0 | 0.2488 | ... | ... | -0.911422 |
| 0.166729 | ... | ... | 0.0213 | 0 | 0.0213 | 4380 | 0.2575 | 0 | 0.2575 | ... | ... | -0.923896 |
| 0.158338 | ... | ... | 0.0200 | 0 | 0.0200 | 4390 | 0.2663 | 0 | 0.2663 | ... | ... | -0.936967 |
| 0.125767 | 0.0138 | 0.0138 | 0.0188 | -0.0050 | 0.0138 | 4400 | 0.2750 | 0 | 0.2750 | ... | ... | -0.950967 |
| 0.141694 | ... | ... | 0.0175 | 0 | 0.0175 | 4410 | 0.2838 | 0 | 0.2838 | ... | ... | -0.96654 |
| 0.133401 | ... | ... | 0.0163 | 0 | 0.0163 | 4420 | 0.2925 | 0 | 0.2925 | ... | ... | -0.985549 |
| 0.125094 | ... | ... | 0.0150 | 0 | 0.0150 | 4430 | 0.3025 | 0 | 0.3025 | ... | ... | -0.985533 |
| 0.116747 | ... | ... | 0.0138 | 0 | 0.0138 | 4440 | 0.3113 | 0 | 0.3113 | ... | ... | -0.998141 |
| 0.101566 | 0.0125 | 0.0113 | 0.0138 | -0.0025 | 0.0113 | 4450 | 0.3200 | 0 | 0.3200 | ... | ... | -0.998141 |
| 0.106501 | ... | ... | 0.0125 | 0 | 0.0125 | 4460 | 0.3300 | 0 | 0.3300 | ... | ... | -0.998141 |
| 0.098148 | ... | ... | 0.0113 | 0 | 0.0113 | 4470 | 0.3388 | 0 | 0.3388 | ... | ... | -0.998141 |
| 0.09655 | ... | ... | 0.0113 | 0 | 0.0113 | 4480 | 0.3475 | 0 | 0.3475 | ... | ... | -0.998141 |
| 0.088204 | ... | ... | 0.0100 | 0 | 0.0100 | 4490 | 0.3575 | 0 | 0.3575 | ... | ... | -0.998141 |
| 0.079665 | 0.0088 | 0.0088 | 0.0100 | -0.0013 | 0.0088 | 4500 | 0.3700 | 0.0038 | 0.3663 | 0.3700 | 0.3700 | -0.998141 |
| 0.078419 | ... | ... | 0.0088 | 0 | 0.0088 | 4510 | 0.3763 | 0 | 0.3763 | ... | ... | -0.998141 |
| 0.077222 | ... | ... | 0.0088 | 0 | 0.0088 | 4520 | 0.3850 | 0 | 0.3850 | ... | ... | -0.998141 |
| 0.06871 | 0.0075 | 0.0075 | 0.0075 | 0 | 0.0075 | 4530 | 0.3950 | 0 | 0.3950 | ... | ... | -0.998141 |
| 0.067692 | ... | ... | 0.0075 | 0 | 0.0075 | 4540 | 0.4050 | 0 | 0.4050 | ... | ... | -0.998141 |
| 0.066712 | ... | ... | 0.0075 | 0 | 0.0075 | 4550 | 0.4138 | 0 | 0.4138 | ... | ... | -0.998141 |
| 0.05813 | ... | ... | 0.0063 | 0 | 0.0063 | 4560 | 0.4238 | 0 | 0.4238 | ... | ... | -0.998141 |
| 0.057308 | ... | ... | 0.0063 | 0 | 0.0063 | 4570 | 0.4325 | 0 | 0.4325 | ... | ... | -0.998141 |
| 0.056515 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.4425 | 0 | 0.4425 | ... | ... | -0.998141 |
| 0.047749 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4525 | 0 | 0.4525 | ... | ... | -0.998141 |
| 0.047101 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4625 | 0 | 0.4625 | ... | ... | -0.998141 |
| 0.046476 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.4713 | 0 | 0.4713 | ... | ... | -0.998141 |
| 0.045871 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.4813 | 0 | 0.4813 | ... | ... | -0.998141 |
| 0.036877 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4913 | 0 | 0.4913 | ... | ... | -0.998141 |
| 0.035946 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5100 | 0 | 0.5100 | ... | ... | -0.998141 |
| 0.025094 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5750 | 0.0150 | 0.5600 | 0.5750 | 0.5750 | -0.965516 |
| 0.023717 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6088 | 0 | 0.6088 | ... | ... | -0.998141 |
| 0.01321 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6588 | 0 | 0.6588 | ... | ... | -0.998141 |
| 0.012564 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7075 | 0 | 0.7075 | ... | ... | -0.998141 |
| 0.011991 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7675 | 0.0100 | 0.7575 | 0.7675 | 0.7675 | -0.998141 |
| 0.011482 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7938 | -0.0138 | 0.8075 | 0.7938 | 0.7938 | -0.998141 |
| 0.011022 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.8575 | 0 | 0.8575 | ... | ... | -0.998141 |
| 0.010607 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9075 | 0 | 0.9075 | ... | ... | -0.998141 |
| 0.01023 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9575 | 0 | 0.9575 | ... | ... | -0.998141 |
| 0.009886 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0075 | 0 | 1.0075 | ... | ... | -0.998141 |
| 0.00957 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0575 | 0 | 1.0575 | ... | ... | -0.998141 |
| 0.009279 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1075 | 0 | 1.1075 | ... | ... | -0.998141 |
| 0.009011 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1575 | 0 | 1.1575 | ... | ... | -0.998141 |
| 0.008762 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2075 | 0 | 1.2075 | ... | ... | -0.998141 |
| 0.00853 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2575 | 0 | 1.2575 | ... | ... | -0.998141 |
| 0.008314 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3075 | 0 | 1.3075 | ... | ... | -0.998141 |
| 0.008112 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3575 | 0 | 1.3575 | ... | ... | -0.998141 |
| 0.007923 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4075 | 0 | 1.4075 | ... | ... | -0.998141 |
| 0.007745 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4575 | 0 | 1.4575 | ... | ... | -0.998141 |
| 0.007578 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5075 | 0 | 1.5075 | ... | ... | -0.998141 |
| 0.00742 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5575 | 0 | 1.5575 | ... | ... | -0.998141 |
| 0.007129 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6575 | 0 | 1.6575 | ... | ... | -0.998141 |
| 0.006869 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7575 | 0 | 1.7575 | ... | ... | -0.998141 |
| 0.006633 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8575 | 0 | 1.8575 | ... | ... | -0.998141 |
| 0.006419 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9575 | 0 | 1.9575 | ... | ... | -0.998141 |
| 0.006223 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0575 | 0 | 2.0575 | ... | ... | -0.998141 |
| 0.006044 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1575 | 0 | 2.1575 | ... | ... | -0.998141 |
| 0.005879 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2575 | 0 | 2.2575 | ... | ... | -0.998141 |
| 0.005727 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3575 | 0 | 2.3575 | ... | ... | -0.998141 |
| 0.005108 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 7000 | 2.8575 | 0 | 2.8575 | ... | ... | -0.998141 |
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.