Markets - Grains
Underlying Price: 4.1475
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998141 | ... | ... | 0.8425 | 0 | 0.8425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008868 |
| 0.998141 | ... | ... | 0.7925 | 0 | 0.7925 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009379 |
| 0.998141 | ... | ... | 0.7425 | 0 | 0.7425 | 3400 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.009948 |
| 0.998141 | ... | ... | 0.6925 | 0 | 0.6925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010587 |
| 0.998141 | ... | ... | 0.6425 | 0 | 0.6425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011308 |
| 0.998141 | ... | ... | 0.5938 | 0 | 0.5938 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012132 |
| 0.998141 | ... | ... | 0.5438 | 0 | 0.5438 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013081 |
| 0.998141 | ... | ... | 0.4938 | 0 | 0.4938 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014192 |
| 0.998141 | ... | ... | 0.4450 | 0 | 0.4450 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026023 |
| 0.998141 | ... | ... | 0.3950 | 0 | 0.3950 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038183 |
| 0.986631 | ... | ... | 0.3475 | 0 | 0.3475 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.051489 |
| 0.946041 | ... | ... | 0.3013 | 0 | 0.3013 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | -0.082606 |
| 0.901918 | ... | ... | 0.2563 | 0 | 0.2563 | 3900 | 0.0138 | 0 | 0.0138 | ... | ... | -0.121503 |
| 0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
| 0.844652 | ... | ... | 0.2138 | 0 | 0.2138 | 3950 | 0.0213 | 0 | 0.0213 | ... | ... | -0.173692 |
| 0 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3970 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3980 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3990 | ... | ... | ... | ... | ... | 0 |
| 0.772012 | ... | ... | 0.1750 | 0 | 0.1750 | 4000 | 0.0325 | 0 | 0.0325 | ... | ... | -0.240957 |
| 0.75674 | ... | ... | 0.1675 | 0 | 0.1675 | 4010 | 0.0363 | 0 | 0.0363 | ... | ... | -0.25859 |
| 0.737849 | ... | ... | 0.1613 | 0 | 0.1613 | 4020 | 0.0388 | 0 | 0.0388 | ... | ... | -0.272752 |
| 0.722682 | ... | ... | 0.1538 | 0 | 0.1538 | 4030 | 0.0413 | 0 | 0.0413 | ... | ... | -0.28707 |
| 0.70437 | ... | ... | 0.1475 | 0 | 0.1475 | 4040 | 0.0450 | 0 | 0.0450 | ... | ... | -0.304175 |
| 0.686368 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0488 | 0 | 0.0488 | ... | ... | -0.321056 |
| 0.67088 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0513 | 0 | 0.0513 | ... | ... | -0.335769 |
| 0.652906 | ... | ... | 0.1275 | 0 | 0.1275 | 4070 | 0.0550 | 0 | 0.0550 | ... | ... | -0.352694 |
| 0.634974 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0588 | 0 | 0.0588 | ... | ... | -0.36961 |
| 0.617 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0625 | 0 | 0.0625 | ... | ... | -0.386586 |
| 0.597712 | ... | ... | 0.1100 | 0 | 0.1100 | 4100 | 0.0675 | 0 | 0.0675 | ... | ... | -0.404734 |
| 0.579678 | ... | ... | 0.1038 | 0 | 0.1038 | 4110 | 0.0713 | 0 | 0.0713 | ... | ... | -0.421798 |
| 0.560732 | ... | ... | 0.0988 | 0 | 0.0988 | 4120 | 0.0763 | 0 | 0.0763 | ... | ... | -0.439668 |
| 0.54197 | ... | ... | 0.0938 | 0 | 0.0938 | 4130 | 0.0813 | 0 | 0.0813 | ... | ... | -0.457381 |
| 0.523304 | ... | ... | 0.0888 | 0 | 0.0888 | 4140 | 0.0863 | 0 | 0.0863 | ... | ... | -0.475011 |
| 0.504651 | ... | ... | 0.0838 | 0 | 0.0838 | 4150 | 0.0913 | 0 | 0.0913 | ... | ... | -0.492627 |
| 0.485928 | ... | ... | 0.0788 | 0 | 0.0788 | 4160 | 0.0963 | 0 | 0.0963 | ... | ... | -0.5103 |
| 0.467819 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.1025 | 0 | 0.1025 | ... | ... | -0.527399 |
| 0.44899 | ... | ... | 0.0700 | 0 | 0.0700 | 4180 | 0.1075 | 0 | 0.1075 | ... | ... | -0.545143 |
| 0.431158 | ... | ... | 0.0663 | 0 | 0.0663 | 4190 | 0.1138 | 0 | 0.1138 | ... | ... | -0.561964 |
| 0.413479 | ... | ... | 0.0625 | 0 | 0.0625 | 4200 | 0.1200 | 0 | 0.1200 | ... | ... | -0.578629 |
| 0.395877 | ... | ... | 0.0588 | 0 | 0.0588 | 4210 | 0.1263 | 0 | 0.1263 | ... | ... | -0.5952 |
| 0.37828 | ... | ... | 0.0550 | 0 | 0.0550 | 4220 | 0.1325 | 0 | 0.1325 | ... | ... | -0.611739 |
| 0.362949 | ... | ... | 0.0525 | 0 | 0.0525 | 4230 | 0.1388 | 0 | 0.1388 | ... | ... | -0.628307 |
| 0.34542 | ... | ... | 0.0488 | 0 | 0.0488 | 4240 | 0.1463 | 0 | 0.1463 | ... | ... | -0.642636 |
| 0.338556 | 0.0513 | 0.0500 | 0.0463 | 0.0038 | 0.0500 | 4250 | 0.1525 | 0 | 0.1525 | ... | ... | -0.659195 |
| 0.312787 | ... | ... | 0.0425 | 0 | 0.0425 | 4260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.673183 |
| 0.298071 | ... | ... | 0.0400 | 0 | 0.0400 | 4270 | 0.1675 | 0 | 0.1675 | ... | ... | -0.68698 |
| 0.283472 | ... | ... | 0.0375 | 0 | 0.0375 | 4280 | 0.1750 | 0 | 0.1750 | ... | ... | -0.70063 |
| 0.272688 | ... | ... | 0.0363 | 0 | 0.0363 | 4290 | 0.1825 | 0 | 0.1825 | ... | ... | -0.714179 |
| 0.258411 | ... | ... | 0.0338 | 0 | 0.0338 | 4300 | 0.1913 | 0 | 0.1913 | ... | ... | -0.724173 |
| 0.244099 | ... | ... | 0.0313 | 0 | 0.0313 | 4310 | 0.1988 | 0 | 0.1988 | ... | ... | -0.737435 |
| 0.234096 | ... | ... | 0.0300 | 0 | 0.0300 | 4320 | 0.2075 | 0 | 0.2075 | ... | ... | -0.746899 |
| 0.219832 | ... | ... | 0.0275 | 0 | 0.0275 | 4330 | 0.2150 | 0 | 0.2150 | ... | ... | -0.760013 |
| 0.210206 | ... | ... | 0.0263 | 0 | 0.0263 | 4340 | 0.2238 | 0 | 0.2238 | ... | ... | -0.769069 |
| 0.200784 | ... | ... | 0.0250 | 0 | 0.0250 | 4350 | 0.2325 | 0 | 0.2325 | ... | ... | -0.777907 |
| 0.191542 | ... | ... | 0.0238 | 0 | 0.0238 | 4360 | 0.2400 | 0 | 0.2400 | ... | ... | -0.790929 |
| 0.182451 | ... | ... | 0.0225 | 0 | 0.0225 | 4370 | 0.2488 | 0 | 0.2488 | ... | ... | -0.799516 |
| 0.173486 | ... | ... | 0.0213 | 0 | 0.0213 | 4380 | 0.2575 | 0 | 0.2575 | ... | ... | -0.807956 |
| 0.164626 | ... | ... | 0.0200 | 0 | 0.0200 | 4390 | 0.2663 | 0 | 0.2663 | ... | ... | -0.816268 |
| 0.155845 | ... | ... | 0.0188 | 0 | 0.0188 | 4400 | 0.2750 | 0 | 0.2750 | ... | ... | -0.824473 |
| 0.147117 | ... | ... | 0.0175 | 0 | 0.0175 | 4410 | 0.2838 | 0 | 0.2838 | ... | ... | -0.832587 |
| 0.13842 | ... | ... | 0.0163 | 0 | 0.0163 | 4420 | 0.2925 | 0 | 0.2925 | ... | ... | -0.84063 |
| 0.129727 | ... | ... | 0.0150 | 0 | 0.0150 | 4430 | 0.3025 | 0 | 0.3025 | ... | ... | -0.84336 |
| 0.121009 | ... | ... | 0.0138 | 0 | 0.0138 | 4440 | 0.3113 | 0 | 0.3113 | ... | ... | -0.851162 |
| 0.118813 | ... | ... | 0.0138 | 0 | 0.0138 | 4450 | 0.3200 | 0 | 0.3200 | ... | ... | -0.858941 |
| 0.110226 | ... | ... | 0.0125 | 0 | 0.0125 | 4460 | 0.3300 | 0 | 0.3300 | ... | ... | -0.861191 |
| 0.101542 | ... | ... | 0.0113 | 0 | 0.0113 | 4470 | 0.3388 | 0 | 0.3388 | ... | ... | -0.868798 |
| 0.099794 | ... | ... | 0.0113 | 0 | 0.0113 | 4480 | 0.3475 | 0 | 0.3475 | ... | ... | -0.876423 |
| 0.09114 | ... | ... | 0.0100 | 0 | 0.0100 | 4490 | 0.3575 | 0 | 0.3575 | ... | ... | -0.87827 |
| 0.089628 | ... | ... | 0.0100 | 0 | 0.0100 | 4500 | 0.3663 | 0 | 0.3663 | ... | ... | -0.885788 |
| 0.080942 | ... | ... | 0.0088 | 0 | 0.0088 | 4510 | 0.3763 | 0 | 0.3763 | ... | ... | -0.887418 |
| 0.079644 | ... | ... | 0.0088 | 0 | 0.0088 | 4520 | 0.3850 | 0 | 0.3850 | ... | ... | -0.894867 |
| 0.070853 | ... | ... | 0.0075 | 0 | 0.0075 | 4530 | 0.3950 | 0 | 0.3950 | ... | ... | -0.896302 |
| 0.069751 | ... | ... | 0.0075 | 0 | 0.0075 | 4540 | 0.4050 | 0 | 0.4050 | ... | ... | -0.89768 |
| 0.068691 | ... | ... | 0.0075 | 0 | 0.0075 | 4550 | 0.4138 | 0 | 0.4138 | ... | ... | -0.904975 |
| 0.059852 | ... | ... | 0.0063 | 0 | 0.0063 | 4560 | 0.4238 | 0 | 0.4238 | ... | ... | -0.906183 |
| 0.058966 | ... | ... | 0.0063 | 0 | 0.0063 | 4570 | 0.4325 | 0 | 0.4325 | ... | ... | -0.91349 |
| 0.058113 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.4425 | 0 | 0.4425 | ... | ... | -0.914542 |
| 0.0491 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4525 | 0 | 0.4525 | ... | ... | -0.915556 |
| 0.048405 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4625 | 0 | 0.4625 | ... | ... | -0.916535 |
| 0.047734 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.4713 | 0 | 0.4713 | ... | ... | -0.923682 |
| 0.047087 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.4813 | 0 | 0.4813 | ... | ... | -0.924527 |
| 0.03786 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4913 | 0 | 0.4913 | ... | ... | -0.925344 |
| 0.036865 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5100 | 0 | 0.5100 | ... | ... | -0.933191 |
| 0.025696 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5600 | 0 | 0.5600 | ... | ... | -0.936355 |
| 0.024236 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6088 | 0 | 0.6088 | ... | ... | -0.945124 |
| 0.013487 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6588 | 0 | 0.6588 | ... | ... | -0.947215 |
| 0.012808 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7075 | 0 | 0.7075 | ... | ... | -0.954946 |
| 0.012207 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7575 | 0 | 0.7575 | ... | ... | -0.95632 |
| 0.011674 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7938 | -0.0138 | 0.8075 | 0.7938 | 0.7938 | -0.998141 |
| 0.011195 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8575 | 0 | 0.8575 | ... | ... | -0.958624 |
| 0.010762 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9075 | 0 | 0.9075 | ... | ... | -0.959598 |
| 0.010372 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9575 | 0 | 0.9575 | ... | ... | -0.960476 |
| 0.010014 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0075 | 0 | 1.0075 | ... | ... | -0.96127 |
| 0.009688 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0575 | 0 | 1.0575 | ... | ... | -0.961993 |
| 0.009387 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1075 | 0 | 1.1075 | ... | ... | -0.962651 |
| 0.00911 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1575 | 0 | 1.1575 | ... | ... | -0.963253 |
| 0.008853 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2075 | 0 | 1.2075 | ... | ... | -0.963806 |
| 0.008615 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2575 | 0 | 1.2575 | ... | ... | -0.964314 |
| 0.008393 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3075 | 0 | 1.3075 | ... | ... | -0.964783 |
| 0.008185 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3575 | 0 | 1.3575 | ... | ... | -0.965217 |
| 0.007991 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4075 | 0 | 1.4075 | ... | ... | -0.965618 |
| 0.007809 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4575 | 0 | 1.4575 | ... | ... | -0.96599 |
| 0.007638 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5075 | 0 | 1.5075 | ... | ... | -0.966336 |
| 0.007476 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5575 | 0 | 1.5575 | ... | ... | -0.966657 |
| 0.007179 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6575 | 0 | 1.6575 | ... | ... | -0.967237 |
| 0.006913 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7575 | 0 | 1.7575 | ... | ... | -0.967742 |
| 0.006673 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8575 | 0 | 1.8575 | ... | ... | -0.968184 |
| 0.006454 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9575 | 0 | 1.9575 | ... | ... | -0.968573 |
| 0.006255 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0575 | 0 | 2.0575 | ... | ... | -0.968915 |
| 0.006073 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1575 | 0 | 2.1575 | ... | ... | -0.969216 |
| 0.005905 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2575 | 0 | 2.2575 | ... | ... | -0.969483 |
| 0.00575 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3575 | 0 | 2.3575 | ... | ... | -0.969718 |
| 0.005123 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 7000 | 2.8575 | 0 | 2.8575 | ... | ... | -0.970537 |
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.