Markets - Grains
Underlying Price: 4.2000
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.930852 | ... | ... | 0.9200 | 0 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008398 |
| 0.928005 | ... | ... | 0.8700 | 0 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008858 |
| 0.924904 | ... | ... | 0.8200 | 0 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009367 |
| 0.921506 | ... | ... | 0.7700 | 0 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009932 |
| 0.917762 | ... | ... | 0.7200 | 0 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010567 |
| 0.913607 | ... | ... | 0.6700 | 0 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011283 |
| 0.908963 | ... | ... | 0.6200 | 0 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012101 |
| 0.900551 | ... | ... | 0.5713 | 0 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013042 |
| 0.894403 | ... | ... | 0.5213 | 0 | 0.5213 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023807 |
| 0.883891 | ... | ... | 0.4725 | 0 | 0.4725 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034709 |
| 0.871889 | ... | ... | 0.4238 | 0 | 0.4238 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.046414 |
| 0.854489 | ... | ... | 0.3763 | 0 | 0.3763 | 3850 | 0.0075 | 0 | 0.0075 | ... | ... | -0.067003 |
| 0.83114 | ... | ... | 0.3300 | 0 | 0.3300 | 3900 | 0.0113 | 0 | 0.0113 | ... | ... | -0.095808 |
| 0.801319 | ... | ... | 0.2850 | 0 | 0.2850 | 3950 | 0.0150 | 0 | 0.0150 | ... | ... | -0.126806 |
| 0.761632 | ... | ... | 0.2425 | 0 | 0.2425 | 4000 | 0.0225 | 0 | 0.0225 | ... | ... | -0.177418 |
| 0.753693 | ... | ... | 0.2338 | 0 | 0.2338 | 4010 | 0.0250 | 0 | 0.0250 | ... | ... | -0.191432 |
| 0.74298 | ... | ... | 0.2263 | 0 | 0.2263 | 4020 | 0.0263 | 0 | 0.0263 | ... | ... | -0.201039 |
| 0.732198 | ... | ... | 0.2188 | 0 | 0.2188 | 4030 | 0.0288 | 0 | 0.0288 | ... | ... | -0.215015 |
| 0.721326 | ... | ... | 0.2113 | 0 | 0.2113 | 4040 | 0.0313 | 0 | 0.0313 | ... | ... | -0.228911 |
| 0.712473 | ... | ... | 0.2025 | 0 | 0.2025 | 4050 | 0.0338 | 0 | 0.0338 | ... | ... | -0.24279 |
| 0.699204 | ... | ... | 0.1963 | 0 | 0.1963 | 4060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.256709 |
| 0.687906 | ... | ... | 0.1888 | 0 | 0.1888 | 4070 | 0.0388 | 0 | 0.0388 | ... | ... | -0.27072 |
| 0.676414 | ... | ... | 0.1813 | 0 | 0.1813 | 4080 | 0.0413 | 0 | 0.0413 | ... | ... | -0.284876 |
| 0.6647 | ... | ... | 0.1738 | 0 | 0.1738 | 4090 | 0.0450 | 0 | 0.0450 | ... | ... | -0.301815 |
| 0.651263 | ... | ... | 0.1675 | 0 | 0.1675 | 4100 | 0.0475 | 0 | 0.0475 | ... | ... | -0.316219 |
| 0.63783 | ... | ... | 0.1613 | 0 | 0.1613 | 4110 | 0.0513 | 0 | 0.0513 | ... | ... | -0.333039 |
| 0.625513 | ... | ... | 0.1538 | 0 | 0.1538 | 4120 | 0.0550 | 0 | 0.0550 | ... | ... | -0.349769 |
| 0.611825 | ... | ... | 0.1475 | 0 | 0.1475 | 4130 | 0.0588 | 0 | 0.0588 | ... | ... | -0.366478 |
| 0.598037 | ... | ... | 0.1413 | 0 | 0.1413 | 4140 | 0.0625 | 0 | 0.0625 | ... | ... | -0.383233 |
| 0.583432 | ... | ... | 0.1363 | 0 | 0.1363 | 4150 | 0.0663 | 0 | 0.0663 | ... | ... | -0.400101 |
| 0.569491 | ... | ... | 0.1300 | 0 | 0.1300 | 4160 | 0.0700 | 0 | 0.0700 | ... | ... | -0.417148 |
| 0.554988 | ... | ... | 0.1250 | 0 | 0.1250 | 4170 | 0.0750 | 0 | 0.0750 | ... | ... | -0.435049 |
| 0.540745 | ... | ... | 0.1188 | 0 | 0.1188 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | -0.452422 |
| 0.526192 | ... | ... | 0.1138 | 0 | 0.1138 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | -0.470292 |
| 0.511639 | ... | ... | 0.1088 | 0 | 0.1088 | 4200 | 0.0888 | 0 | 0.0888 | ... | ... | -0.488127 |
| 0.497048 | ... | ... | 0.1038 | 0 | 0.1038 | 4210 | 0.0938 | 0 | 0.0938 | ... | ... | -0.506 |
| 0.48238 | ... | ... | 0.0988 | 0 | 0.0988 | 4220 | 0.0988 | 0 | 0.0988 | ... | ... | -0.523982 |
| 0.467594 | ... | ... | 0.0938 | 0 | 0.0938 | 4230 | 0.1038 | 0 | 0.1038 | ... | ... | -0.542148 |
| 0.453477 | ... | ... | 0.0900 | 0 | 0.0900 | 4240 | 0.1100 | 0 | 0.1100 | ... | ... | -0.559401 |
| 0.43434 | 0.0800 | 0.0800 | 0.0850 | -0.0050 | 0.0800 | 4250 | 0.1150 | 0 | 0.1150 | ... | ... | -0.577897 |
| 0.424471 | ... | ... | 0.0813 | 0 | 0.0813 | 4260 | 0.1213 | 0 | 0.1213 | ... | ... | -0.595109 |
| 0.409157 | ... | ... | 0.0763 | 0 | 0.0763 | 4270 | 0.1263 | 0 | 0.1263 | ... | ... | -0.61425 |
| 0.395045 | ... | ... | 0.0725 | 0 | 0.0725 | 4280 | 0.1325 | 0 | 0.1325 | ... | ... | -0.631718 |
| 0.380921 | ... | ... | 0.0688 | 0 | 0.0688 | 4290 | 0.1388 | 0 | 0.1388 | ... | ... | -0.649297 |
| 0.368603 | ... | ... | 0.0663 | 0 | 0.0663 | 4300 | 0.1450 | 0 | 0.1450 | ... | ... | -0.667067 |
| 0.354521 | ... | ... | 0.0625 | 0 | 0.0625 | 4310 | 0.1525 | 0 | 0.1525 | ... | ... | -0.681995 |
| 0.340315 | ... | ... | 0.0588 | 0 | 0.0588 | 4320 | 0.1588 | 0 | 0.1588 | ... | ... | -0.70008 |
| 0.328315 | ... | ... | 0.0563 | 0 | 0.0563 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | -0.714911 |
| 0.316452 | ... | ... | 0.0538 | 0 | 0.0538 | 4340 | 0.1725 | 0 | 0.1725 | ... | ... | -0.733639 |
| 0.304698 | ... | ... | 0.0513 | 0 | 0.0513 | 4350 | 0.1800 | 0 | 0.1800 | ... | ... | -0.748655 |
| 0.290208 | ... | ... | 0.0475 | 0 | 0.0475 | 4360 | 0.1875 | 0 | 0.1875 | ... | ... | -0.763736 |
| 0.2814 | ... | ... | 0.0463 | 0 | 0.0463 | 4370 | 0.1950 | 0 | 0.1950 | ... | ... | -0.778952 |
| 0.269803 | ... | ... | 0.0438 | 0 | 0.0438 | 4380 | 0.2025 | 0 | 0.2025 | ... | ... | -0.794385 |
| 0.258202 | ... | ... | 0.0413 | 0 | 0.0413 | 4390 | 0.2113 | 0 | 0.2113 | ... | ... | -0.804526 |
| 0.246567 | ... | ... | 0.0388 | 0 | 0.0388 | 4400 | 0.2475 | 0.0288 | 0.2188 | 0.2475 | 0.2475 | -0.72773 |
| 0.23843 | ... | ... | 0.0375 | 0 | 0.0375 | 4410 | 0.2263 | 0 | 0.2263 | ... | ... | -0.836458 |
| 0.226827 | ... | ... | 0.0350 | 0 | 0.0350 | 4420 | 0.2350 | 0 | 0.2350 | ... | ... | -0.846508 |
| 0.218944 | ... | ... | 0.0338 | 0 | 0.0338 | 4430 | 0.2425 | 0 | 0.2425 | ... | ... | -0.863569 |
| 0.207277 | ... | ... | 0.0313 | 0 | 0.0313 | 4440 | 0.2513 | 0 | 0.2513 | ... | ... | -0.873805 |
| 0.199576 | ... | ... | 0.0300 | 0 | 0.0300 | 4450 | 0.2600 | 0 | 0.2600 | ... | ... | -0.884084 |
| 0.191989 | ... | ... | 0.0288 | 0 | 0.0288 | 4460 | 0.2675 | 0 | 0.2675 | ... | ... | -0.903124 |
| 0.1845 | ... | ... | 0.0275 | 0 | 0.0275 | 4470 | 0.2763 | 0 | 0.2763 | ... | ... | -0.914189 |
| 0.172636 | ... | ... | 0.0250 | 0 | 0.0250 | 4480 | 0.2850 | 0 | 0.2850 | ... | ... | -0.925617 |
| 0.16519 | ... | ... | 0.0238 | 0 | 0.0238 | 4490 | 0.2938 | 0 | 0.2938 | ... | ... | -0.937574 |
| 0.157798 | ... | ... | 0.0225 | 0 | 0.0225 | 4500 | 0.3025 | 0 | 0.3025 | ... | ... | -0.950329 |
| 0.15044 | ... | ... | 0.0213 | 0 | 0.0213 | 4510 | 0.3113 | 0 | 0.3113 | ... | ... | -0.964372 |
| 0.143108 | ... | ... | 0.0200 | 0 | 0.0200 | 4520 | 0.3200 | 0 | 0.3200 | ... | ... | -0.98094 |
| 0.140867 | ... | ... | 0.0200 | 0 | 0.0200 | 4530 | 0.3288 | 0 | 0.3288 | ... | ... | -0.997385 |
| 0.133687 | ... | ... | 0.0188 | 0 | 0.0188 | 4540 | 0.3375 | 0 | 0.3375 | ... | ... | -0.997385 |
| 0.126493 | ... | ... | 0.0175 | 0 | 0.0175 | 4550 | 0.3475 | 0 | 0.3475 | ... | ... | -0.997385 |
| 0.119269 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.3563 | 0 | 0.3563 | ... | ... | -0.997385 |
| 0.117516 | ... | ... | 0.0163 | 0 | 0.0163 | 4570 | 0.3650 | 0 | 0.3650 | ... | ... | -0.997385 |
| 0.11037 | ... | ... | 0.0150 | 0 | 0.0150 | 4580 | 0.3750 | 0 | 0.3750 | ... | ... | -0.997385 |
| 0.108803 | ... | ... | 0.0150 | 0 | 0.0150 | 4590 | 0.3838 | 0 | 0.3838 | ... | ... | -0.997385 |
| 0.107295 | ... | ... | 0.0150 | 0 | 0.0150 | 4600 | 0.3938 | 0 | 0.3938 | ... | ... | -0.997385 |
| 0.100303 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | -0.997385 |
| 0.098956 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | -0.997385 |
| 0.091971 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.4225 | 0 | 0.4225 | ... | ... | -0.997385 |
| 0.083761 | ... | ... | 0.0113 | 0 | 0.0113 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | -0.997385 |
| 0.072908 | ... | ... | 0.0100 | 0 | 0.0100 | 4700 | 0.4888 | 0 | 0.4888 | ... | ... | -0.997385 |
| 0.056686 | ... | ... | 0.0075 | 0 | 0.0075 | 4750 | 0.5363 | 0 | 0.5363 | ... | ... | -0.997385 |
| 0.047308 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0 | 0.5850 | ... | ... | -0.997385 |
| 0.038361 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0 | 0.6338 | ... | ... | -0.997385 |
| 0.036589 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0 | 0.6838 | ... | ... | -0.997385 |
| 0.028335 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0 | 0.7325 | ... | ... | -0.997385 |
| 0.020008 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.7813 | 0 | 0.7813 | ... | ... | -0.997385 |
| 0.019216 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.8313 | 0 | 0.8313 | ... | ... | -0.997385 |
| 0.018499 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0 | 0.8813 | ... | ... | -0.997385 |
| 0.017849 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0 | 0.9313 | ... | ... | -0.997385 |
| 0.017255 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0 | 0.9813 | ... | ... | -0.997385 |
| 0.009687 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0 | 1.0300 | ... | ... | -0.997385 |
| 0.009386 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0 | 1.0800 | ... | ... | -0.997385 |
| 0.009108 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0 | 1.1300 | ... | ... | -0.997385 |
| 0.00885 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0 | 1.1800 | ... | ... | -0.997385 |
| 0.008611 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0 | 1.2300 | ... | ... | -0.997385 |
| 0.008388 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0 | 1.2800 | ... | ... | -0.997385 |
| 0.008179 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0 | 1.3300 | ... | ... | -0.997385 |
| 0.007985 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0 | 1.3800 | ... | ... | -0.997385 |
| 0.007802 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0 | 1.4300 | ... | ... | -0.997385 |
| 0.00763 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0 | 1.4800 | ... | ... | -0.997385 |
| 0.007315 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0 | 1.5800 | ... | ... | -0.997385 |
| 0.007033 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0 | 1.6800 | ... | ... | -0.997385 |
| 0.00678 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0 | 1.7800 | ... | ... | -0.997385 |
| 0.00655 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0 | 1.8800 | ... | ... | -0.997385 |
| 0.006342 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0 | 1.9800 | ... | ... | -0.997385 |
| 0.00615 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0 | 2.0800 | ... | ... | -0.997385 |
| 0.005975 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0 | 2.1800 | ... | ... | -0.997385 |
| 0.005814 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0 | 2.2800 | ... | ... | -0.997385 |
| 0.005164 | ... | ... | 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.