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 | |
| 0.907677 | ... | ... | 0.9550 | 0 | 0.9550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008232 |
| 0.903981 | ... | ... | 0.9050 | 0 | 0.9050 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008674 |
| 0.899982 | ... | ... | 0.8550 | 0 | 0.8550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009162 |
| 0.895631 | ... | ... | 0.8050 | 0 | 0.8050 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009703 |
| 0.890876 | ... | ... | 0.7550 | 0 | 0.7550 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010309 |
| 0.885648 | ... | ... | 0.7050 | 0 | 0.7050 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010991 |
| 0.879861 | ... | ... | 0.6550 | 0 | 0.6550 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011765 |
| 0.87341 | ... | ... | 0.6050 | 0 | 0.6050 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012654 |
| 0.863809 | ... | ... | 0.5563 | 0 | 0.5563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013686 |
| 0.855455 | ... | ... | 0.5063 | 0 | 0.5063 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02504 |
| 0.843351 | ... | ... | 0.4575 | 0 | 0.4575 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.03663 |
| 0.826984 | ... | ... | 0.4100 | 0 | 0.4100 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | -0.057154 |
| 0.808321 | ... | ... | 0.3625 | 0 | 0.3625 | 3900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.07867 |
| 0.781914 | ... | ... | 0.3175 | 0 | 0.3175 | 3950 | 0.0125 | 0 | 0.0125 | ... | ... | -0.109084 |
| 0.749751 | ... | ... | 0.2738 | 0 | 0.2738 | 4000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.153877 |
| 0.74282 | ... | ... | 0.2650 | 0 | 0.2650 | 4010 | 0.0213 | 0 | 0.0213 | ... | ... | -0.168146 |
| 0.735692 | ... | ... | 0.2563 | 0 | 0.2563 | 4020 | 0.0225 | 0 | 0.0225 | ... | ... | -0.177432 |
| 0.726408 | ... | ... | 0.2488 | 0 | 0.2488 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | -0.186927 |
| 0.718894 | ... | ... | 0.2400 | 0 | 0.2400 | 4040 | 0.0263 | 0 | 0.0263 | ... | ... | -0.20105 |
| 0.709336 | ... | ... | 0.2325 | 0 | 0.2325 | 4050 | 0.0275 | 0 | 0.0275 | ... | ... | -0.210933 |
| 0.699663 | ... | ... | 0.2250 | 0 | 0.2250 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | -0.225099 |
| 0.691476 | ... | ... | 0.2163 | 0 | 0.2163 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | -0.239229 |
| 0.681431 | ... | ... | 0.2088 | 0 | 0.2088 | 4080 | 0.0350 | 0 | 0.0350 | ... | ... | -0.253382 |
| 0.671218 | ... | ... | 0.2013 | 0 | 0.2013 | 4090 | 0.0375 | 0 | 0.0375 | ... | ... | -0.267617 |
| 0.659483 | ... | ... | 0.1950 | 0 | 0.1950 | 4100 | 0.0400 | 0 | 0.0400 | ... | ... | -0.281989 |
| 0.648969 | ... | ... | 0.1875 | 0 | 0.1875 | 4110 | 0.0425 | 0 | 0.0425 | ... | ... | -0.296553 |
| 0.638225 | ... | ... | 0.1800 | 0 | 0.1800 | 4120 | 0.0463 | 0 | 0.0463 | ... | ... | -0.313831 |
| 0.626212 | ... | ... | 0.1738 | 0 | 0.1738 | 4130 | 0.0488 | 0 | 0.0488 | ... | ... | -0.328742 |
| 0.615034 | ... | ... | 0.1663 | 0 | 0.1663 | 4140 | 0.0525 | 0 | 0.0525 | ... | ... | -0.345998 |
| 0.602762 | ... | ... | 0.1600 | 0 | 0.1600 | 4150 | 0.0550 | 0 | 0.0550 | ... | ... | -0.361507 |
| 0.590386 | ... | ... | 0.1538 | 0 | 0.1538 | 4160 | 0.0588 | 0 | 0.0588 | ... | ... | -0.379015 |
| 0.577879 | ... | ... | 0.1475 | 0 | 0.1475 | 4170 | 0.0625 | 0 | 0.0625 | ... | ... | -0.396624 |
| 0.565213 | ... | ... | 0.1413 | 0 | 0.1413 | 4180 | 0.0675 | 0 | 0.0675 | ... | ... | -0.415342 |
| 0.552098 | ... | ... | 0.1363 | 0 | 0.1363 | 4190 | 0.0713 | 0 | 0.0713 | ... | ... | -0.433124 |
| 0.539159 | ... | ... | 0.1300 | 0 | 0.1300 | 4200 | 0.0750 | 0 | 0.0750 | ... | ... | -0.451236 |
| 0.525981 | ... | ... | 0.1250 | 0 | 0.1250 | 4210 | 0.0800 | 0 | 0.0800 | ... | ... | -0.469895 |
| 0.512799 | ... | ... | 0.1200 | 0 | 0.1200 | 4220 | 0.0850 | 0 | 0.0850 | ... | ... | -0.48851 |
| 0.499295 | ... | ... | 0.1138 | 0 | 0.1138 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | -0.507589 |
| 0.485874 | ... | ... | 0.1088 | 0 | 0.1088 | 4240 | 0.0938 | 0 | 0.0938 | ... | ... | -0.526645 |
| 0.472357 | ... | ... | 0.1038 | 0 | 0.1038 | 4250 | 0.0988 | 0 | 0.0988 | ... | ... | -0.545914 |
| 0.459429 | ... | ... | 0.1000 | 0 | 0.1000 | 4260 | 0.1050 | 0 | 0.1050 | ... | ... | -0.564187 |
| 0.445774 | ... | ... | 0.0950 | 0 | 0.0950 | 4270 | 0.1100 | 0 | 0.1100 | ... | ... | -0.583857 |
| 0.432932 | ... | ... | 0.0913 | 0 | 0.0913 | 4280 | 0.1163 | 0 | 0.1163 | ... | ... | -0.60212 |
| 0.419016 | ... | ... | 0.0863 | 0 | 0.0863 | 4290 | 0.1213 | 0 | 0.1213 | ... | ... | -0.622573 |
| 0.406142 | ... | ... | 0.0825 | 0 | 0.0825 | 4300 | 0.1275 | 0 | 0.1275 | ... | ... | -0.641188 |
| 0.393278 | ... | ... | 0.0788 | 0 | 0.0788 | 4310 | 0.1338 | 0 | 0.1338 | ... | ... | -0.659971 |
| 0.380396 | ... | ... | 0.0750 | 0 | 0.0750 | 4320 | 0.1400 | 0 | 0.1400 | ... | ... | -0.679022 |
| 0.367465 | ... | ... | 0.0713 | 0 | 0.0713 | 4330 | 0.1463 | 0 | 0.1463 | ... | ... | -0.698456 |
| 0.354456 | ... | ... | 0.0675 | 0 | 0.0675 | 4340 | 0.1525 | 0 | 0.1525 | ... | ... | -0.718402 |
| 0.341338 | ... | ... | 0.0638 | 0 | 0.0638 | 4350 | 0.1588 | 0 | 0.1588 | ... | ... | -0.73902 |
| 0.330261 | ... | ... | 0.0613 | 0 | 0.0613 | 4360 | 0.1663 | 0 | 0.1663 | ... | ... | -0.755538 |
| 0.319302 | ... | ... | 0.0588 | 0 | 0.0588 | 4370 | 0.1725 | 0 | 0.1725 | ... | ... | -0.777533 |
| 0.306003 | ... | ... | 0.0550 | 0 | 0.0550 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | -0.794805 |
| 0.295082 | ... | ... | 0.0525 | 0 | 0.0525 | 4390 | 0.1875 | 0 | 0.1875 | ... | ... | -0.81246 |
| 0.266587 | 0.0425 | 0.0425 | 0.0500 | -0.0075 | 0.0425 | 4400 | 0.1950 | 0 | 0.1950 | ... | ... | -0.830663 |
| 0.273362 | ... | ... | 0.0475 | 0 | 0.0475 | 4410 | 0.2025 | 0 | 0.2025 | ... | ... | -0.849624 |
| 0.262514 | ... | ... | 0.0450 | 0 | 0.0450 | 4420 | 0.2100 | 0 | 0.2100 | ... | ... | -0.869646 |
| 0.251646 | ... | ... | 0.0425 | 0 | 0.0425 | 4430 | 0.2175 | 0 | 0.2175 | ... | ... | -0.891181 |
| 0.243996 | ... | ... | 0.0413 | 0 | 0.0413 | 4440 | 0.2250 | 0 | 0.2250 | ... | ... | -0.915006 |
| 0.23317 | ... | ... | 0.0388 | 0 | 0.0388 | 4450 | 0.2338 | 0 | 0.2338 | ... | ... | -0.929015 |
| 0.222255 | ... | ... | 0.0363 | 0 | 0.0363 | 4460 | 0.2413 | 0 | 0.2413 | ... | ... | -0.959638 |
| 0.214899 | ... | ... | 0.0350 | 0 | 0.0350 | 4470 | 0.2500 | 0 | 0.2500 | ... | ... | -0.979812 |
| 0.207664 | ... | ... | 0.0338 | 0 | 0.0338 | 4480 | 0.2575 | 0 | 0.2575 | ... | ... | -0.997162 |
| 0.196691 | ... | ... | 0.0313 | 0 | 0.0313 | 4490 | 0.2663 | 0 | 0.2663 | ... | ... | -0.997162 |
| 0.172579 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 4500 | 0.2750 | 0 | 0.2750 | ... | ... | -0.997162 |
| 0.182538 | ... | ... | 0.0288 | 0 | 0.0288 | 4510 | 0.2838 | 0 | 0.2838 | ... | ... | -0.997162 |
| 0.175571 | ... | ... | 0.0275 | 0 | 0.0275 | 4520 | 0.2913 | 0 | 0.2913 | ... | ... | -0.997162 |
| 0.168667 | ... | ... | 0.0263 | 0 | 0.0263 | 4530 | 0.3000 | 0 | 0.3000 | ... | ... | -0.997162 |
| 0.161808 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.3100 | 0 | 0.3100 | ... | ... | -0.997162 |
| 0.154987 | ... | ... | 0.0238 | 0 | 0.0238 | 4550 | 0.3188 | 0 | 0.3188 | ... | ... | -0.997162 |
| 0.148192 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.3275 | 0 | 0.3275 | ... | ... | -0.997162 |
| 0.141409 | ... | ... | 0.0213 | 0 | 0.0213 | 4570 | 0.3363 | 0 | 0.3363 | ... | ... | -0.997162 |
| 0.139384 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.3450 | 0 | 0.3450 | ... | ... | -0.997162 |
| 0.132726 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.3538 | 0 | 0.3538 | ... | ... | -0.997162 |
| 0.126052 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.3638 | 0 | 0.3638 | ... | ... | -0.997162 |
| 0.124332 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.3725 | 0 | 0.3725 | ... | ... | -0.997162 |
| 0.117737 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.3813 | 0 | 0.3813 | ... | ... | -0.997162 |
| 0.111098 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.3913 | 0 | 0.3913 | ... | ... | -0.997162 |
| 0.103044 | ... | ... | 0.0150 | 0 | 0.0150 | 4650 | 0.4088 | 0 | 0.4088 | ... | ... | -0.997162 |
| 0.074662 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4563 | 0 | 0.4563 | ... | ... | -0.997162 |
| 0.064372 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.5025 | 0 | 0.5025 | ... | ... | -0.997162 |
| 0.048303 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5513 | 0 | 0.5513 | ... | ... | -0.997162 |
| 0.039117 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6000 | 0 | 0.6000 | ... | ... | -0.997162 |
| 0.037254 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6488 | 0 | 0.6488 | ... | ... | -0.997162 |
| 0.028824 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.6988 | 0 | 0.6988 | ... | ... | -0.997162 |
| 0.027608 | ... | ... | 0.0038 | 0 | 0.0038 | 5000 | 0.7475 | 0 | 0.7475 | ... | ... | -0.997162 |
| 0.026515 | ... | ... | 0.0038 | 0 | 0.0038 | 5050 | 0.7963 | 0 | 0.7963 | ... | ... | -0.997162 |
| 0.018767 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8463 | 0 | 0.8463 | ... | ... | -0.997162 |
| 0.018092 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.8963 | 0 | 0.8963 | ... | ... | -0.997162 |
| 0.017476 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9463 | 0 | 0.9463 | ... | ... | -0.997162 |
| 0.00981 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9950 | 0 | 0.9950 | ... | ... | -0.997162 |
| 0.009498 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0450 | 0 | 1.0450 | ... | ... | -0.997162 |
| 0.009211 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0950 | 0 | 1.0950 | ... | ... | -0.997162 |
| 0.008945 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1450 | 0 | 1.1450 | ... | ... | -0.997162 |
| 0.008698 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1950 | 0 | 1.1950 | ... | ... | -0.997162 |
| 0.00847 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2450 | 0 | 1.2450 | ... | ... | -0.997162 |
| 0.008255 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2950 | 0 | 1.2950 | ... | ... | -0.997162 |
| 0.008055 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3450 | 0 | 1.3450 | ... | ... | -0.997162 |
| 0.007868 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3950 | 0 | 1.3950 | ... | ... | -0.997162 |
| 0.007692 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4450 | 0 | 1.4450 | ... | ... | -0.997162 |
| 0.007369 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5450 | 0 | 1.5450 | ... | ... | -0.997162 |
| 0.007081 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6450 | 0 | 1.6450 | ... | ... | -0.997162 |
| 0.006823 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7450 | 0 | 1.7450 | ... | ... | -0.997162 |
| 0.006589 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8450 | 0 | 1.8450 | ... | ... | -0.997162 |
| 0.006376 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9450 | 0 | 1.9450 | ... | ... | -0.997162 |
| 0.006181 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0450 | 0 | 2.0450 | ... | ... | -0.997162 |
| 0.006003 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1450 | 0 | 2.1450 | ... | ... | -0.997162 |
| 0.005839 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2450 | 0 | 2.2450 | ... | ... | -0.997162 |
| 0.00518 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7450 | 0 | 2.7450 | ... | ... | -0.997162 |
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.