Markets - Grains
Underlying Price: 4.2200
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983169 | ... | ... | 0.9550 | -0.0350 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008232 |
| 0.983047 | ... | ... | 0.9050 | -0.0350 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008674 |
| 0.982926 | ... | ... | 0.8550 | -0.0350 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009163 |
| 0.982805 | ... | ... | 0.8050 | -0.0350 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009704 |
| 0.982685 | ... | ... | 0.7550 | -0.0350 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010309 |
| 0.982566 | ... | ... | 0.7050 | -0.0350 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010991 |
| 0.982447 | ... | ... | 0.6550 | -0.0350 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011765 |
| 0.97401 | ... | ... | 0.6050 | -0.0338 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012654 |
| 0.973087 | ... | ... | 0.5563 | -0.0350 | 0.5213 | 3700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.023064 |
| 0.963523 | ... | ... | 0.5063 | -0.0338 | 0.4725 | 3750 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.033556 |
| 0.953174 | ... | ... | 0.4575 | -0.0338 | 0.4238 | 3800 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.044753 |
| 0.934204 | ... | ... | 0.4100 | -0.0338 | 0.3763 | 3850 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.064432 |
| 0.907309 | ... | ... | 0.3625 | -0.0325 | 0.3300 | 3900 | 0.0113 | 0.0025 | 0.0088 | ... | ... | -0.091851 |
| 0.872936 | ... | ... | 0.3175 | -0.0325 | 0.2850 | 3950 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.121055 |
| 0.826374 | ... | ... | 0.2738 | -0.0313 | 0.2425 | 4000 | 0.0225 | 0.0038 | 0.0188 | 0.0325 | 0.0213 | -0.168707 |
| 0.817702 | ... | ... | 0.2650 | -0.0313 | 0.2338 | 4010 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.181938 |
| 0.804622 | ... | ... | 0.2563 | -0.0300 | 0.2263 | 4020 | 0.0263 | 0.0038 | 0.0225 | ... | ... | -0.190838 |
| 0.791692 | ... | ... | 0.2488 | -0.0300 | 0.2188 | 4030 | 0.0288 | 0.0050 | 0.0238 | ... | ... | -0.203966 |
| 0.778854 | ... | ... | 0.2400 | -0.0288 | 0.2113 | 4040 | 0.0313 | 0.0050 | 0.0263 | ... | ... | -0.216983 |
| 0.769536 | ... | ... | 0.2325 | -0.0300 | 0.2025 | 4050 | 0.0338 | 0.0063 | 0.0275 | ... | ... | -0.229943 |
| 0.753253 | ... | ... | 0.2250 | -0.0288 | 0.1963 | 4060 | 0.0363 | 0.0063 | 0.0300 | ... | ... | -0.242895 |
| 0.740397 | ... | ... | 0.2163 | -0.0275 | 0.1888 | 4070 | 0.0388 | 0.0063 | 0.0325 | ... | ... | -0.255886 |
| 0.727448 | ... | ... | 0.2088 | -0.0275 | 0.1813 | 4080 | 0.0413 | 0.0063 | 0.0350 | ... | ... | -0.26896 |
| 0.714364 | ... | ... | 0.2013 | -0.0275 | 0.1738 | 4090 | 0.0450 | 0.0075 | 0.0375 | ... | ... | -0.284784 |
| 0.698677 | ... | ... | 0.1950 | -0.0275 | 0.1675 | 4100 | 0.0475 | 0.0075 | 0.0400 | 0.0525 | 0.0450 | -0.29797 |
| 0.683187 | ... | ... | 0.1875 | -0.0263 | 0.1613 | 4110 | 0.0513 | 0.0088 | 0.0425 | ... | ... | -0.31357 |
| 0.669784 | ... | ... | 0.1800 | -0.0263 | 0.1538 | 4120 | 0.0550 | 0.0088 | 0.0463 | ... | ... | -0.329024 |
| 0.654281 | ... | ... | 0.1738 | -0.0263 | 0.1475 | 4130 | 0.0588 | 0.0100 | 0.0488 | ... | ... | -0.344393 |
| 0.638806 | ... | ... | 0.1663 | -0.0250 | 0.1413 | 4140 | 0.0625 | 0.0100 | 0.0525 | ... | ... | -0.359731 |
| 0.621984 | ... | ... | 0.1600 | -0.0238 | 0.1363 | 4150 | 0.0663 | 0.0113 | 0.0550 | 0.0663 | 0.0663 | -0.375092 |
| 0.606605 | ... | ... | 0.1538 | -0.0238 | 0.1300 | 4160 | 0.0700 | 0.0113 | 0.0588 | ... | ... | -0.390526 |
| 0.590204 | ... | ... | 0.1475 | -0.0225 | 0.1250 | 4170 | 0.0750 | 0.0125 | 0.0625 | ... | ... | -0.406976 |
| 0.574702 | ... | ... | 0.1413 | -0.0225 | 0.1188 | 4180 | 0.0788 | 0.0113 | 0.0675 | ... | ... | -0.422514 |
| 0.558489 | 0.1163 | 0.1163 | 0.1363 | -0.0225 | 0.1138 | 4190 | 0.0838 | 0.0125 | 0.0713 | ... | ... | -0.438756 |
| 0.542393 | 0.1113 | 0.0813 | 0.1300 | -0.0213 | 0.1088 | 4200 | 0.0888 | 0.0138 | 0.0750 | 0.0913 | 0.0825 | -0.45487 |
| 0.526361 | ... | ... | 0.1250 | -0.0213 | 0.1038 | 4210 | 0.0938 | 0.0138 | 0.0800 | 0.0963 | 0.0963 | -0.470913 |
| 0.510338 | ... | ... | 0.1200 | -0.0213 | 0.0988 | 4220 | 0.0988 | 0.0138 | 0.0850 | ... | ... | -0.486937 |
| 0.494272 | ... | ... | 0.1138 | -0.0200 | 0.0938 | 4230 | 0.1038 | 0.0150 | 0.0888 | ... | ... | -0.502995 |
| 0.478665 | ... | ... | 0.1088 | -0.0188 | 0.0900 | 4240 | 0.1100 | 0.0163 | 0.0938 | ... | ... | -0.518586 |
| 0.462563 | 0.0775 | 0.0650 | 0.1038 | -0.0188 | 0.0850 | 4250 | 0.1150 | 0.0163 | 0.0988 | 0.1400 | 0.1113 | -0.534662 |
| 0.447218 | ... | ... | 0.1000 | -0.0188 | 0.0813 | 4260 | 0.1213 | 0.0163 | 0.1050 | ... | ... | -0.549975 |
| 0.430878 | ... | ... | 0.0950 | -0.0188 | 0.0763 | 4270 | 0.1263 | 0.0163 | 0.1100 | ... | ... | -0.566271 |
| 0.415597 | 0.0613 | 0.0613 | 0.0913 | -0.0188 | 0.0725 | 4280 | 0.1325 | 0.0163 | 0.1163 | ... | ... | -0.581501 |
| 0.400372 | ... | ... | 0.0863 | -0.0175 | 0.0688 | 4290 | 0.1388 | 0.0175 | 0.1213 | ... | ... | -0.596667 |
| 0.386885 | 0.0638 | 0.0500 | 0.0825 | -0.0163 | 0.0663 | 4300 | 0.1450 | 0.0175 | 0.1275 | 0.1775 | 0.1475 | -0.611815 |
| 0.371833 | ... | ... | 0.0788 | -0.0163 | 0.0625 | 4310 | 0.1525 | 0.0188 | 0.1338 | ... | ... | -0.625069 |
| 0.3567 | ... | ... | 0.0750 | -0.0163 | 0.0588 | 4320 | 0.1588 | 0.0188 | 0.1400 | ... | ... | -0.640115 |
| 0.343738 | ... | ... | 0.0713 | -0.0150 | 0.0563 | 4330 | 0.1663 | 0.0200 | 0.1463 | ... | ... | -0.652993 |
| 0.330977 | ... | ... | 0.0675 | -0.0138 | 0.0538 | 4340 | 0.1725 | 0.0200 | 0.1525 | ... | ... | -0.66811 |
| 0.318382 | 0.0425 | 0.0413 | 0.0638 | -0.0125 | 0.0513 | 4350 | 0.1800 | 0.0213 | 0.1588 | ... | ... | -0.680767 |
| 0.303128 | ... | ... | 0.0613 | -0.0138 | 0.0475 | 4360 | 0.1875 | 0.0213 | 0.1663 | ... | ... | -0.693288 |
| 0.293546 | ... | ... | 0.0588 | -0.0125 | 0.0463 | 4370 | 0.1950 | 0.0225 | 0.1725 | ... | ... | -0.705709 |
| 0.281241 | ... | ... | 0.0550 | -0.0113 | 0.0438 | 4380 | 0.2025 | 0.0225 | 0.1800 | ... | ... | -0.718062 |
| 0.268966 | 0.0413 | 0.0413 | 0.0525 | -0.0113 | 0.0413 | 4390 | 0.2113 | 0.0238 | 0.1875 | ... | ... | -0.727106 |
| 0.25669 | 0.0425 | 0.0300 | 0.0500 | -0.0113 | 0.0388 | 4400 | 0.2188 | 0.0238 | 0.1950 | 0.2525 | 0.2175 | -0.739241 |
| 0.247963 | 0.0313 | 0.0313 | 0.0475 | -0.0100 | 0.0375 | 4410 | 0.2263 | 0.0238 | 0.2025 | ... | ... | -0.751402 |
| 0.235777 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 4420 | 0.2350 | 0.0250 | 0.2100 | ... | ... | -0.75988 |
| 0.227377 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 4430 | 0.2425 | 0.0250 | 0.2175 | ... | ... | -0.77199 |
| 0.215172 | ... | ... | 0.0413 | -0.0100 | 0.0313 | 4440 | 0.2513 | 0.0263 | 0.2250 | ... | ... | -0.780177 |
| 0.207012 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 4450 | 0.2600 | 0.0263 | 0.2338 | ... | ... | -0.7882 |
| 0.198992 | ... | ... | 0.0363 | -0.0075 | 0.0288 | 4460 | 0.2675 | 0.0263 | 0.2413 | ... | ... | -0.800323 |
| 0.191094 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 4470 | 0.2763 | 0.0263 | 0.2500 | ... | ... | -0.808177 |
| 0.178765 | 0.0250 | 0.0250 | 0.0338 | -0.0088 | 0.0250 | 4480 | 0.2850 | 0.0275 | 0.2575 | ... | ... | -0.815919 |
| 0.170948 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4490 | 0.2938 | 0.0275 | 0.2663 | ... | ... | -0.823569 |
| 0.163199 | 0.0250 | 0.0175 | 0.0300 | -0.0075 | 0.0225 | 4500 | 0.3025 | 0.0275 | 0.2750 | ... | ... | -0.831139 |
| 0.155507 | ... | ... | 0.0288 | -0.0075 | 0.0213 | 4510 | 0.3113 | 0.0275 | 0.2838 | ... | ... | -0.838645 |
| 0.147851 | ... | ... | 0.0275 | -0.0075 | 0.0200 | 4520 | 0.3200 | 0.0288 | 0.2913 | ... | ... | -0.846105 |
| 0.145406 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 4530 | 0.3288 | 0.0288 | 0.3000 | ... | ... | -0.853529 |
| 0.137931 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4540 | 0.3375 | 0.0275 | 0.3100 | ... | ... | -0.860936 |
| 0.130455 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4550 | 0.3475 | 0.0288 | 0.3188 | ... | ... | -0.862993 |
| 0.122959 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 4560 | 0.3563 | 0.0288 | 0.3275 | ... | ... | -0.870252 |
| 0.121057 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 4570 | 0.3650 | 0.0288 | 0.3363 | ... | ... | -0.877531 |
| 0.113658 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4580 | 0.3750 | 0.0300 | 0.3450 | ... | ... | -0.879222 |
| 0.111964 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4590 | 0.3838 | 0.0300 | 0.3538 | ... | ... | -0.886407 |
| 0.110335 | 0.0138 | 0.0100 | 0.0188 | -0.0038 | 0.0150 | 4600 | 0.3938 | 0.0300 | 0.3638 | ... | ... | -0.887901 |
| 0.103119 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4610 | 0.4025 | 0.0300 | 0.3725 | ... | ... | -0.895025 |
| 0.101668 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 4620 | 0.4125 | 0.0313 | 0.3813 | ... | ... | -0.896341 |
| 0.094472 | 0.0100 | 0.0100 | 0.0163 | -0.0038 | 0.0125 | 4630 | 0.4225 | 0.0313 | 0.3913 | ... | ... | -0.897607 |
| 0.085973 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4650 | 0.4413 | 0.0325 | 0.4088 | ... | ... | -0.9057 |
| 0.074665 | 0.0100 | 0.0075 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4888 | 0.0325 | 0.4563 | ... | ... | -0.922325 |
| 0.057968 | 0.0088 | 0.0050 | 0.0088 | -0.0013 | 0.0075 | 4750 | 0.5363 | 0.0338 | 0.5025 | ... | ... | -0.938283 |
| 0.048304 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0.0338 | 0.5513 | ... | ... | -0.947196 |
| 0.039118 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0.0338 | 0.6000 | ... | ... | -0.955572 |
| 0.037256 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0.0350 | 0.6488 | ... | ... | -0.956834 |
| 0.028825 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0.0338 | 0.6988 | ... | ... | -0.964361 |
| 0.02034 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 5000 | 0.7813 | 0.0338 | 0.7475 | ... | ... | -0.971753 |
| 0.019514 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5050 | 0.8313 | 0.0350 | 0.7963 | ... | ... | -0.972031 |
| 0.018768 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0.0350 | 0.8463 | ... | ... | -0.972267 |
| 0.018092 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0.0350 | 0.8963 | ... | ... | -0.97247 |
| 0.017477 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0.0350 | 0.9463 | ... | ... | -0.972642 |
| 0.00981 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0.0350 | 0.9950 | ... | ... | -0.978782 |
| 0.009498 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0.0350 | 1.0450 | ... | ... | -0.978677 |
| 0.009211 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0.0350 | 1.0950 | ... | ... | -0.978573 |
| 0.008945 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0.0350 | 1.1450 | 1.1863 | 1.1863 | -0.978469 |
| 0.008699 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0.0350 | 1.1950 | ... | ... | -0.978366 |
| 0.00847 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0.0350 | 1.2450 | ... | ... | -0.978262 |
| 0.008255 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0.0350 | 1.2950 | ... | ... | -0.978159 |
| 0.008055 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0.0350 | 1.3450 | ... | ... | -0.978056 |
| 0.007868 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0.0350 | 1.3950 | ... | ... | -0.977954 |
| 0.007692 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0.0350 | 1.4450 | ... | ... | -0.977852 |
| 0.007369 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0.0350 | 1.5450 | ... | ... | -0.977649 |
| 0.007081 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0.0350 | 1.6450 | ... | ... | -0.977447 |
| 0.006823 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0.0350 | 1.7450 | ... | ... | -0.977245 |
| 0.006589 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0.0350 | 1.8450 | ... | ... | -0.977045 |
| 0.006376 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0.0350 | 1.9450 | ... | ... | -0.976846 |
| 0.006182 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0.0350 | 2.0450 | ... | ... | -0.976648 |
| 0.006003 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0.0350 | 2.1450 | ... | ... | -0.976451 |
| 0.005839 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0.0350 | 2.2450 | ... | ... | -0.976254 |
| 0.00518 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7800 | 0.0350 | 2.7450 | ... | ... | -0.975287 |
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.