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 | |
| 0.882439 | ... | ... | 0.9550 | 0 | 0.9550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008398 |
| 0.877757 | ... | ... | 0.9050 | 0 | 0.9050 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008858 |
| 0.872705 | ... | ... | 0.8550 | 0 | 0.8550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009366 |
| 0.867231 | ... | ... | 0.8050 | 0 | 0.8050 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009932 |
| 0.861269 | ... | ... | 0.7550 | 0 | 0.7550 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010567 |
| 0.85474 | ... | ... | 0.7050 | 0 | 0.7050 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011282 |
| 0.847546 | ... | ... | 0.6550 | 0 | 0.6550 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0121 |
| 0.839564 | ... | ... | 0.6050 | 0 | 0.6050 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013042 |
| 0.82892 | ... | ... | 0.5563 | 0 | 0.5563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014143 |
| 0.818774 | ... | ... | 0.5063 | 0 | 0.5063 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025924 |
| 0.805391 | ... | ... | 0.4575 | 0 | 0.4575 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038021 |
| 0.78832 | ... | ... | 0.4100 | 0 | 0.4100 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | -0.059479 |
| 0.768842 | ... | ... | 0.3625 | 0 | 0.3625 | 3900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.082168 |
| 0.742894 | ... | ... | 0.3175 | 0 | 0.3175 | 3950 | 0.0125 | 0 | 0.0125 | ... | ... | -0.114421 |
| 0.711693 | ... | ... | 0.2738 | 0 | 0.2738 | 4000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.162146 |
| 0.704934 | ... | ... | 0.2650 | 0 | 0.2650 | 4010 | 0.0213 | 0 | 0.0213 | ... | ... | -0.177265 |
| 0.697975 | ... | ... | 0.2563 | 0 | 0.2563 | 4020 | 0.0225 | 0 | 0.0225 | ... | ... | -0.187289 |
| 0.689451 | ... | ... | 0.2488 | 0 | 0.2488 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | -0.197581 |
| 0.68209 | ... | ... | 0.2400 | 0 | 0.2400 | 4040 | 0.0263 | 0 | 0.0263 | ... | ... | -0.212669 |
| 0.673248 | ... | ... | 0.2325 | 0 | 0.2325 | 4050 | 0.0275 | 0 | 0.0275 | ... | ... | -0.223477 |
| 0.664263 | ... | ... | 0.2250 | 0 | 0.2250 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | -0.238716 |
| 0.656213 | ... | ... | 0.2163 | 0 | 0.2163 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | -0.253975 |
| 0.646824 | ... | ... | 0.2088 | 0 | 0.2088 | 4080 | 0.0350 | 0 | 0.0350 | ... | ... | -0.269327 |
| 0.637246 | ... | ... | 0.2013 | 0 | 0.2013 | 4090 | 0.0375 | 0 | 0.0375 | ... | ... | -0.284839 |
| 0.626595 | ... | ... | 0.1950 | 0 | 0.1950 | 4100 | 0.0400 | 0 | 0.0400 | ... | ... | -0.300582 |
| 0.616663 | ... | ... | 0.1875 | 0 | 0.1875 | 4110 | 0.0425 | 0 | 0.0425 | ... | ... | -0.316628 |
| 0.606485 | ... | ... | 0.1800 | 0 | 0.1800 | 4120 | 0.0463 | 0 | 0.0463 | ... | ... | -0.3354 |
| 0.595441 | ... | ... | 0.1738 | 0 | 0.1738 | 4130 | 0.0488 | 0 | 0.0488 | ... | ... | -0.352035 |
| 0.584793 | ... | ... | 0.1663 | 0 | 0.1663 | 4140 | 0.0525 | 0 | 0.0525 | ... | ... | -0.370992 |
| 0.573423 | ... | ... | 0.1600 | 0 | 0.1600 | 4150 | 0.0550 | 0 | 0.0550 | ... | ... | -0.388553 |
| 0.56191 | ... | ... | 0.1538 | 0 | 0.1538 | 4160 | 0.0588 | 0 | 0.0588 | ... | ... | -0.408058 |
| 0.550232 | ... | ... | 0.1475 | 0 | 0.1475 | 4170 | 0.0625 | 0 | 0.0625 | ... | ... | -0.427827 |
| 0.538365 | ... | ... | 0.1413 | 0 | 0.1413 | 4180 | 0.0675 | 0 | 0.0675 | ... | ... | -0.448497 |
| 0.526318 | ... | ... | 0.1363 | 0 | 0.1363 | 4190 | 0.0713 | 0 | 0.0713 | ... | ... | -0.468801 |
| 0.514114 | ... | ... | 0.1300 | 0 | 0.1300 | 4200 | 0.0750 | 0 | 0.0750 | ... | ... | -0.489709 |
| 0.50191 | ... | ... | 0.1250 | 0 | 0.1250 | 4210 | 0.0800 | 0 | 0.0800 | ... | ... | -0.510857 |
| 0.489652 | ... | ... | 0.1200 | 0 | 0.1200 | 4220 | 0.0850 | 0 | 0.0850 | ... | ... | -0.532168 |
| 0.476809 | ... | ... | 0.1138 | 0 | 0.1138 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | -0.555019 |
| 0.464248 | ... | ... | 0.1088 | 0 | 0.1088 | 4240 | 0.0938 | 0 | 0.0938 | ... | ... | -0.577442 |
| 0.451556 | ... | ... | 0.1038 | 0 | 0.1038 | 4250 | 0.1200 | 0.0213 | 0.0988 | 0.1200 | 0.1200 | -0.572348 |
| 0.439596 | ... | ... | 0.1000 | 0 | 0.1000 | 4260 | 0.1050 | 0 | 0.1050 | ... | ... | -0.621742 |
| 0.426694 | ... | ... | 0.0950 | 0 | 0.0950 | 4270 | 0.1100 | 0 | 0.1100 | ... | ... | -0.646069 |
| 0.414725 | ... | ... | 0.0913 | 0 | 0.0913 | 4280 | 0.1163 | 0 | 0.1163 | ... | ... | -0.668085 |
| 0.401509 | ... | ... | 0.0863 | 0 | 0.0863 | 4290 | 0.1213 | 0 | 0.1213 | ... | ... | -0.694586 |
| 0.354609 | 0.0575 | 0.0575 | 0.0825 | -0.0250 | 0.0575 | 4300 | 0.1275 | 0 | 0.1275 | ... | ... | -0.718195 |
| 0.377332 | ... | ... | 0.0788 | 0 | 0.0788 | 4310 | 0.1338 | 0 | 0.1338 | ... | ... | -0.742734 |
| 0.365177 | ... | ... | 0.0750 | 0 | 0.0750 | 4320 | 0.1400 | 0 | 0.1400 | ... | ... | -0.768543 |
| 0.352944 | ... | ... | 0.0713 | 0 | 0.0713 | 4330 | 0.1463 | 0 | 0.1463 | ... | ... | -0.796107 |
| 0.340609 | ... | ... | 0.0675 | 0 | 0.0675 | 4340 | 0.1525 | 0 | 0.1525 | ... | ... | -0.826152 |
| 0.328139 | ... | ... | 0.0638 | 0 | 0.0638 | 4350 | 0.1588 | 0 | 0.1588 | ... | ... | -0.85992 |
| 0.317736 | ... | ... | 0.0613 | 0 | 0.0613 | 4360 | 0.1663 | 0 | 0.1663 | ... | ... | -0.886877 |
| 0.307413 | ... | ... | 0.0588 | 0 | 0.0588 | 4370 | 0.1725 | 0 | 0.1725 | ... | ... | -0.933792 |
| 0.294691 | ... | ... | 0.0550 | 0 | 0.0550 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | -0.980609 |
| 0.284353 | ... | ... | 0.0525 | 0 | 0.0525 | 4390 | 0.1875 | 0 | 0.1875 | ... | ... | -0.997275 |
| 0.235822 | 0.0425 | 0.0350 | 0.0500 | -0.0150 | 0.0350 | 4400 | 0.1950 | 0 | 0.1950 | ... | ... | -0.997275 |
| 0.263715 | ... | ... | 0.0475 | 0 | 0.0475 | 4410 | 0.2025 | 0 | 0.2025 | ... | ... | -0.997275 |
| 0.253378 | ... | ... | 0.0450 | 0 | 0.0450 | 4420 | 0.2100 | 0 | 0.2100 | ... | ... | -0.997275 |
| 0.242999 | ... | ... | 0.0425 | 0 | 0.0425 | 4430 | 0.2175 | 0 | 0.2175 | ... | ... | -0.997275 |
| 0.235795 | ... | ... | 0.0413 | 0 | 0.0413 | 4440 | 0.2250 | 0 | 0.2250 | ... | ... | -0.997275 |
| 0.225421 | ... | ... | 0.0388 | 0 | 0.0388 | 4450 | 0.2338 | 0 | 0.2338 | ... | ... | -0.997275 |
| 0.214941 | ... | ... | 0.0363 | 0 | 0.0363 | 4460 | 0.2413 | 0 | 0.2413 | ... | ... | -0.997275 |
| 0.207967 | ... | ... | 0.0350 | 0 | 0.0350 | 4470 | 0.2500 | 0 | 0.2500 | ... | ... | -0.997275 |
| 0.201092 | ... | ... | 0.0338 | 0 | 0.0338 | 4480 | 0.2575 | 0 | 0.2575 | ... | ... | -0.997275 |
| 0.190513 | ... | ... | 0.0313 | 0 | 0.0313 | 4490 | 0.2663 | 0 | 0.2663 | ... | ... | -0.997275 |
| 0.167004 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 4500 | 0.2750 | 0 | 0.2750 | ... | ... | -0.997275 |
| 0.176999 | ... | ... | 0.0288 | 0 | 0.0288 | 4510 | 0.2838 | 0 | 0.2838 | ... | ... | -0.997275 |
| 0.170333 | ... | ... | 0.0275 | 0 | 0.0275 | 4520 | 0.2913 | 0 | 0.2913 | ... | ... | -0.997275 |
| 0.16371 | ... | ... | 0.0263 | 0 | 0.0263 | 4530 | 0.3000 | 0 | 0.3000 | ... | ... | -0.997275 |
| 0.157125 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.3100 | 0 | 0.3100 | ... | ... | -0.997275 |
| 0.150564 | ... | ... | 0.0238 | 0 | 0.0238 | 4550 | 0.3188 | 0 | 0.3188 | ... | ... | -0.997275 |
| 0.144021 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.3275 | 0 | 0.3275 | ... | ... | -0.997275 |
| 0.137482 | ... | ... | 0.0213 | 0 | 0.0213 | 4570 | 0.3363 | 0 | 0.3363 | ... | ... | -0.997275 |
| 0.135607 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.3450 | 0 | 0.3450 | ... | ... | -0.997275 |
| 0.12917 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.3538 | 0 | 0.3538 | ... | ... | -0.997275 |
| 0.122713 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.3638 | 0 | 0.3638 | ... | ... | -0.997275 |
| 0.121112 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.3725 | 0 | 0.3725 | ... | ... | -0.997275 |
| 0.114722 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.3813 | 0 | 0.3813 | ... | ... | -0.997275 |
| 0.108279 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.3913 | 0 | 0.3913 | ... | ... | -0.997275 |
| 0.100507 | ... | ... | 0.0150 | 0 | 0.0150 | 4650 | 0.4088 | 0 | 0.4088 | ... | ... | -0.997275 |
| 0.060099 | 0.0100 | 0.0075 | 0.0113 | -0.0038 | 0.0075 | 4700 | 0.4563 | 0 | 0.4563 | ... | ... | -0.997275 |
| 0.062973 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.5025 | 0 | 0.5025 | ... | ... | -0.997275 |
| 0.047307 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5513 | 0 | 0.5513 | ... | ... | -0.997275 |
| 0.03836 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6000 | 0 | 0.6000 | ... | ... | -0.997275 |
| 0.036588 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6488 | 0 | 0.6488 | ... | ... | -0.997275 |
| 0.028334 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.6988 | 0 | 0.6988 | ... | ... | -0.997275 |
| 0.02717 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 5000 | 0.7475 | 0 | 0.7475 | ... | ... | -0.997275 |
| 0.026123 | ... | ... | 0.0038 | 0 | 0.0038 | 5050 | 0.7963 | 0 | 0.7963 | ... | ... | -0.997275 |
| 0.018499 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8463 | 0 | 0.8463 | ... | ... | -0.997275 |
| 0.017848 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.8963 | 0 | 0.8963 | ... | ... | -0.997275 |
| 0.017255 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9463 | 0 | 0.9463 | ... | ... | -0.997275 |
| 0.009687 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9950 | 0 | 0.9950 | ... | ... | -0.997275 |
| 0.009386 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0450 | 0 | 1.0450 | ... | ... | -0.997275 |
| 0.009107 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0950 | 0 | 1.0950 | ... | ... | -0.997275 |
| 0.00885 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1450 | 0 | 1.1450 | ... | ... | -0.997275 |
| 0.008611 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1950 | 0 | 1.1950 | ... | ... | -0.997275 |
| 0.008388 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2450 | 0 | 1.2450 | ... | ... | -0.997275 |
| 0.008179 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2950 | 0 | 1.2950 | ... | ... | -0.997275 |
| 0.007984 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3450 | 0 | 1.3450 | ... | ... | -0.997275 |
| 0.007802 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3950 | 0 | 1.3950 | ... | ... | -0.997275 |
| 0.00763 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4450 | 0 | 1.4450 | ... | ... | -0.997275 |
| 0.007315 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5450 | 0 | 1.5450 | ... | ... | -0.997275 |
| 0.007033 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6450 | 0 | 1.6450 | ... | ... | -0.997275 |
| 0.00678 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7450 | 0 | 1.7450 | ... | ... | -0.997275 |
| 0.00655 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8450 | 0 | 1.8450 | ... | ... | -0.997275 |
| 0.006341 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9450 | 0 | 1.9450 | ... | ... | -0.997275 |
| 0.00615 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0450 | 0 | 2.0450 | ... | ... | -0.997275 |
| 0.005975 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1450 | 0 | 2.1450 | ... | ... | -0.997275 |
| 0.005814 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2450 | 0 | 2.2450 | ... | ... | -0.997275 |
| 0.005163 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7450 | 0 | 2.7450 | ... | ... | -0.997275 |
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.