Markets - Grains
Underlying Price: 3.9725
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985672 | ... | ... | 0.7738 | 0 | 0.7738 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009603 |
| 0.985091 | ... | ... | 0.7238 | 0 | 0.7238 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010206 |
| 0.98444 | ... | ... | 0.6738 | 0 | 0.6738 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010886 |
| 0.983703 | ... | ... | 0.6238 | 0 | 0.6238 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011656 |
| 0.98286 | ... | ... | 0.5738 | 0 | 0.5738 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012541 |
| 0.981885 | ... | ... | 0.5238 | 0 | 0.5238 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013567 |
| 0.980737 | ... | ... | 0.4738 | 0 | 0.4738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014776 |
| 0.979364 | ... | ... | 0.4238 | 0 | 0.4238 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016223 |
| 0.977684 | ... | ... | 0.3738 | 0 | 0.3738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017992 |
| 0.975571 | ... | ... | 0.3238 | 0 | 0.3238 | 3650 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.020213 |
| 0.972819 | ... | ... | 0.2750 | -0.0013 | 0.2738 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03814 |
| 0.952434 | ... | ... | 0.2263 | -0.0013 | 0.2250 | 3750 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.044308 |
| 0.950965 | ... | ... | 0.2163 | -0.0013 | 0.2150 | 3760 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060275 |
| 0.934845 | ... | ... | 0.2063 | 0 | 0.2063 | 3770 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062334 |
| 0.932666 | ... | ... | 0.1975 | -0.0013 | 0.1963 | 3780 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.064554 |
| 0.916988 | ... | ... | 0.1875 | 0 | 0.1875 | 3790 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080508 |
| 0.913989 | ... | ... | 0.1788 | -0.0013 | 0.1775 | 3800 | 0.0050 | -0.0013 | 0.0063 | 0.0088 | 0.0088 | -0.083552 |
| 0.898224 | ... | ... | 0.1688 | 0 | 0.1688 | 3810 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.099532 |
| 0.894236 | ... | ... | 0.1600 | -0.0013 | 0.1588 | 3820 | 0.0075 | 0 | 0.0075 | 0.0125 | 0.0125 | -0.115231 |
| 0.87795 | ... | ... | 0.1513 | -0.0013 | 0.1500 | 3830 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.120026 |
| 0.861624 | ... | ... | 0.1425 | -0.0013 | 0.1413 | 3840 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.136499 |
| 0.845054 | ... | ... | 0.1350 | -0.0025 | 0.1325 | 3850 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.153199 |
| 0.828063 | ... | ... | 0.1263 | -0.0025 | 0.1238 | 3860 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.179396 |
| 0.801899 | ... | ... | 0.1188 | -0.0025 | 0.1163 | 3870 | 0.0138 | -0.0025 | 0.0163 | 0.0250 | 0.0250 | -0.19662 |
| 0.783936 | ... | ... | 0.1100 | -0.0025 | 0.1075 | 3880 | 0.0150 | -0.0038 | 0.0188 | ... | ... | -0.214669 |
| 0.757796 | ... | ... | 0.1025 | -0.0025 | 0.1000 | 3890 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.240918 |
| 0.73163 | 0.0875 | 0.0650 | 0.0950 | -0.0025 | 0.0925 | 3900 | 0.0200 | -0.0025 | 0.0225 | 0.0338 | 0.0200 | -0.267175 |
| 0.705092 | ... | ... | 0.0888 | -0.0038 | 0.0850 | 3910 | 0.0225 | -0.0038 | 0.0263 | ... | ... | -0.29379 |
| 0.677832 | ... | ... | 0.0813 | -0.0038 | 0.0775 | 3920 | 0.0263 | -0.0025 | 0.0288 | ... | ... | -0.325587 |
| 0.645728 | ... | ... | 0.0750 | -0.0038 | 0.0713 | 3930 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.35328 |
| 0.613767 | 0.0450 | 0.0450 | 0.0688 | -0.0038 | 0.0650 | 3940 | 0.0325 | -0.0038 | 0.0363 | ... | ... | -0.385287 |
| 0.581485 | ... | ... | 0.0625 | -0.0038 | 0.0588 | 3950 | 0.0363 | -0.0038 | 0.0400 | ... | ... | -0.417602 |
| 0.547433 | ... | ... | 0.0563 | -0.0025 | 0.0538 | 3960 | 0.0413 | -0.0025 | 0.0438 | 0.0488 | 0.0488 | -0.451675 |
| 0.513967 | ... | ... | 0.0513 | -0.0038 | 0.0475 | 3970 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.48515 |
| 0.480391 | 0.0375 | 0.0375 | 0.0463 | -0.0025 | 0.0438 | 3980 | 0.0513 | -0.0025 | 0.0538 | ... | ... | -0.518722 |
| 0.446433 | 0.0325 | 0.0325 | 0.0425 | -0.0038 | 0.0388 | 3990 | 0.0563 | -0.0025 | 0.0588 | ... | ... | -0.552663 |
| 0.414159 | 0.0338 | 0.0275 | 0.0375 | -0.0025 | 0.0350 | 4000 | 0.0625 | -0.0025 | 0.0650 | 0.0900 | 0.0575 | -0.584907 |
| 0.382271 | ... | ... | 0.0338 | -0.0025 | 0.0313 | 4010 | 0.0688 | -0.0025 | 0.0713 | ... | ... | -0.616755 |
| 0.350321 | ... | ... | 0.0313 | -0.0038 | 0.0275 | 4020 | 0.0750 | -0.0038 | 0.0788 | ... | ... | -0.64865 |
| 0.323059 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4030 | 0.0825 | -0.0025 | 0.0850 | 0.0825 | 0.0825 | -0.675853 |
| 0.290618 | 0.0150 | 0.0150 | 0.0250 | -0.0038 | 0.0213 | 4040 | 0.0888 | -0.0038 | 0.0925 | ... | ... | -0.708207 |
| 0.263795 | 0.0188 | 0.0188 | 0.0225 | -0.0038 | 0.0188 | 4050 | 0.0963 | -0.0038 | 0.1000 | 0.1113 | 0.1113 | -0.734943 |
| 0.244633 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4060 | 0.1050 | -0.0025 | 0.1075 | ... | ... | -0.754031 |
| 0.21852 | 0.0138 | 0.0138 | 0.0188 | -0.0038 | 0.0150 | 4070 | 0.1125 | -0.0038 | 0.1163 | ... | ... | -0.780027 |
| 0.200874 | 0.0150 | 0.0125 | 0.0175 | -0.0038 | 0.0138 | 4080 | 0.1213 | -0.0038 | 0.1250 | ... | ... | -0.797582 |
| 0.183899 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4090 | 0.1300 | -0.0038 | 0.1338 | ... | ... | -0.814456 |
| 0.167424 | 0.0100 | 0.0088 | 0.0150 | -0.0038 | 0.0113 | 4100 | 0.1388 | -0.0038 | 0.1425 | 0.1563 | 0.1400 | -0.83082 |
| 0.151304 | 0.0075 | 0.0075 | 0.0138 | -0.0038 | 0.0100 | 4110 | 0.1475 | -0.0038 | 0.1513 | ... | ... | -0.846818 |
| 0.135384 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 4120 | 0.1563 | -0.0038 | 0.1600 | ... | ... | -0.8626 |
| 0.119496 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4130 | 0.1650 | -0.0038 | 0.1688 | ... | ... | -0.878329 |
| 0.115435 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4140 | 0.1750 | -0.0025 | 0.1775 | ... | ... | -0.882342 |
| 0.100021 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4150 | 0.1838 | -0.0025 | 0.1863 | ... | ... | -0.897567 |
| 0.096859 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4160 | 0.1925 | -0.0038 | 0.1963 | ... | ... | -0.913163 |
| 0.081575 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4170 | 0.2025 | -0.0025 | 0.2050 | ... | ... | -0.915734 |
| 0.079149 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4180 | 0.2125 | -0.0025 | 0.2150 | ... | ... | -0.918113 |
| 0.063613 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4190 | 0.2213 | -0.0025 | 0.2238 | ... | ... | -0.933347 |
| 0.061818 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4200 | 0.2313 | -0.0025 | 0.2338 | 0.2650 | 0.2650 | -0.935098 |
| 0.060143 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4210 | 0.2413 | -0.0013 | 0.2425 | ... | ... | -0.936729 |
| 0.058575 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4220 | 0.2513 | -0.0013 | 0.2525 | ... | ... | -0.938254 |
| 0.057105 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4230 | 0.2600 | -0.0025 | 0.2625 | ... | ... | -0.953291 |
| 0.042021 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4240 | 0.2700 | -0.0025 | 0.2725 | ... | ... | -0.954333 |
| 0.041001 | 0.0038 | 0.0025 | 0.0050 | -0.0025 | 0.0025 | 4250 | 0.2800 | -0.0013 | 0.2813 | ... | ... | -0.955312 |
| 0.040039 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4260 | 0.2900 | -0.0013 | 0.2913 | ... | ... | -0.956234 |
| 0.039131 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4270 | 0.3000 | -0.0013 | 0.3013 | ... | ... | -0.957103 |
| 0.038272 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4280 | 0.3100 | -0.0013 | 0.3113 | ... | ... | -0.957925 |
| 0.037457 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4290 | 0.3200 | -0.0013 | 0.3213 | ... | ... | -0.958703 |
| 0.036684 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4300 | 0.3300 | -0.0013 | 0.3313 | 0.3388 | 0.3388 | -0.95944 |
| 0.035949 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4310 | 0.3400 | -0.0013 | 0.3413 | ... | ... | -0.96014 |
| 0.035249 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4320 | 0.3488 | -0.0025 | 0.3513 | ... | ... | -0.974227 |
| 0.034581 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4330 | 0.3588 | -0.0013 | 0.3600 | ... | ... | -0.974612 |
| 0.020288 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4340 | 0.3688 | -0.0013 | 0.3700 | ... | ... | -0.974978 |
| 0.019907 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4350 | 0.3788 | -0.0013 | 0.3800 | ... | ... | -0.975326 |
| 0.019542 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4360 | 0.3888 | -0.0013 | 0.3900 | ... | ... | -0.975658 |
| 0.019192 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4370 | 0.3988 | -0.0013 | 0.4000 | ... | ... | -0.975975 |
| 0.018858 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4380 | 0.4088 | -0.0013 | 0.4100 | ... | ... | -0.976278 |
| 0.018537 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4390 | 0.4188 | -0.0013 | 0.4200 | ... | ... | -0.976568 |
| 0.018229 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4400 | 0.4288 | -0.0013 | 0.4300 | 0.4475 | 0.4313 | -0.976845 |
| 0.016859 | ... | ... | 0.0013 | 0 | 0.0013 | 4450 | 0.4788 | 0 | 0.4788 | ... | ... | -0.978071 |
| 0.015715 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.5288 | 0 | 0.5288 | ... | ... | -0.979081 |
| 0.014746 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.5788 | 0 | 0.5788 | ... | ... | -0.979926 |
| 0.013912 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.6288 | 0 | 0.6288 | ... | ... | -0.980643 |
| 0.013187 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.6788 | 0 | 0.6788 | ... | ... | -0.981259 |
| 0.012549 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.7288 | 0 | 0.7288 | ... | ... | -0.981791 |
| 0.011983 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.7788 | 0 | 0.7788 | ... | ... | -0.982256 |
| 0.011479 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.8288 | 0 | 0.8288 | ... | ... | -0.982666 |
| 0.011024 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.8788 | 0 | 0.8788 | ... | ... | -0.983028 |
| 0.010614 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.9288 | 0 | 0.9288 | ... | ... | -0.98335 |
| 0.010241 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.9788 | 0 | 0.9788 | ... | ... | -0.983637 |
| 0.009899 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 1.0288 | 0 | 1.0288 | ... | ... | -0.983895 |
| 0.009587 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 1.0788 | 0 | 1.0788 | ... | ... | -0.984127 |
| 0.009298 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1.1288 | 0 | 1.1288 | ... | ... | -0.984337 |
| 0.009032 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.1788 | 0 | 1.1788 | ... | ... | -0.984527 |
| 0.008785 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.2288 | 0.0013 | 1.2275 | ... | ... | -0.984699 |
| 0.008555 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.2788 | 0.0013 | 1.2775 | ... | ... | -0.984857 |
| 0.00834 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.3288 | 0.0013 | 1.3275 | ... | ... | -0.985 |
| 0.00814 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.3775 | 0 | 1.3775 | ... | ... | -0.991155 |
| 0.007952 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.4275 | 0 | 1.4275 | ... | ... | -0.991112 |
| 0.007776 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.4775 | 0 | 1.4775 | ... | ... | -0.991069 |
| 0.007609 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.5275 | 0 | 1.5275 | ... | ... | -0.991026 |
| 0.007452 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.5775 | 0 | 1.5775 | ... | ... | -0.990983 |
| 0.007304 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.6275 | 0 | 1.6275 | ... | ... | -0.99094 |
| 0.007031 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.7275 | 0 | 1.7275 | ... | ... | -0.990855 |
| 0.006785 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.8275 | 0 | 1.8275 | ... | ... | -0.99077 |
| 0.006561 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.9275 | 0 | 1.9275 | ... | ... | -0.990685 |
| 0.006358 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 2.0275 | 0 | 2.0275 | ... | ... | -0.990601 |
| 0.006171 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2.1275 | 0 | 2.1275 | ... | ... | -0.990518 |
| 0.006 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.2275 | 0 | 2.2275 | ... | ... | -0.990435 |
| 0.005842 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.3275 | 0 | 2.3275 | ... | ... | -0.990352 |
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.