Markets - Grains
Underlying Price: 4.1800
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984633 | ... | ... | 0.8813 | 0 | 0.8813 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008573 |
| 0.98417 | ... | ... | 0.8313 | 0 | 0.8313 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009052 |
| 0.983661 | ... | ... | 0.7813 | 0 | 0.7813 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009582 |
| 0.983097 | ... | ... | 0.7313 | 0 | 0.7313 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010174 |
| 0.982468 | ... | ... | 0.6813 | 0 | 0.6813 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01084 |
| 0.981758 | ... | ... | 0.6313 | 0 | 0.6313 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011594 |
| 0.980948 | ... | ... | 0.5813 | 0 | 0.5813 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012459 |
| 0.980014 | ... | ... | 0.5313 | 0 | 0.5313 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01346 |
| 0.978919 | ... | ... | 0.4813 | 0 | 0.4813 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014637 |
| 0.977613 | ... | ... | 0.4313 | 0 | 0.4313 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016042 |
| 0.97602 | ... | ... | 0.3813 | 0 | 0.3813 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017754 |
| 0.974026 | ... | ... | 0.3313 | 0 | 0.3313 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019894 |
| 0.957577 | ... | ... | 0.2825 | 0 | 0.2825 | 3900 | 0.0025 | 0 | 0.0025 | 0.0025 | 0.0025 | -0.037451 |
| 0.943293 | ... | ... | 0.2638 | 0 | 0.2638 | 3920 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052345 |
| 0.941846 | ... | ... | 0.2538 | 0 | 0.2538 | 3930 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053836 |
| 0.940305 | ... | ... | 0.2438 | 0 | 0.2438 | 3940 | 0.0050 | 0 | 0.0050 | ... | ... | -0.067025 |
| 0.927115 | ... | ... | 0.2350 | 0 | 0.2350 | 3950 | 0.0050 | 0 | 0.0050 | ... | ... | -0.069015 |
| 0.925037 | ... | ... | 0.2250 | 0 | 0.2250 | 3960 | 0.0063 | 0 | 0.0063 | ... | ... | -0.081965 |
| 0.911966 | ... | ... | 0.2163 | 0 | 0.2163 | 3970 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084521 |
| 0.899212 | ... | ... | 0.2075 | 0 | 0.2075 | 3980 | 0.0075 | 0 | 0.0075 | ... | ... | -0.097524 |
| 0.896046 | ... | ... | 0.1975 | 0 | 0.1975 | 3990 | 0.0075 | 0 | 0.0075 | ... | ... | -0.100744 |
| 0.882955 | ... | ... | 0.1888 | 0 | 0.1888 | 4000 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | -0.104215 |
| 0.869868 | ... | ... | 0.1800 | 0 | 0.1800 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.127318 |
| 0.856679 | ... | ... | 0.1713 | 0 | 0.1713 | 4020 | 0.0113 | 0 | 0.0113 | ... | ... | -0.140671 |
| 0.843286 | ... | ... | 0.1625 | 0 | 0.1625 | 4030 | 0.0125 | 0 | 0.0125 | ... | ... | -0.15421 |
| 0.829595 | ... | ... | 0.1538 | 0 | 0.1538 | 4040 | 0.0138 | 0 | 0.0138 | ... | ... | -0.168035 |
| 0.815507 | ... | ... | 0.1450 | 0 | 0.1450 | 4050 | 0.0150 | 0 | 0.0150 | ... | ... | -0.182245 |
| 0.794188 | ... | ... | 0.1375 | 0 | 0.1375 | 4060 | 0.0175 | 0 | 0.0175 | ... | ... | -0.203728 |
| 0.779283 | ... | ... | 0.1288 | 0 | 0.1288 | 4070 | 0.0188 | 0 | 0.0188 | ... | ... | -0.218732 |
| 0.757836 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0213 | 0 | 0.0213 | ... | ... | -0.240306 |
| 0.736356 | ... | ... | 0.1138 | 0 | 0.1138 | 4090 | 0.0238 | 0 | 0.0238 | ... | ... | -0.261895 |
| 0.714653 | ... | ... | 0.1063 | 0 | 0.1063 | 4100 | 0.0250 | -0.0025 | 0.0275 | 0.0250 | 0.0250 | -0.278981 |
| 0.688561 | ... | ... | 0.1000 | 0 | 0.1000 | 4110 | 0.0300 | 0 | 0.0300 | ... | ... | -0.309882 |
| 0.666302 | ... | ... | 0.0925 | 0 | 0.0925 | 4120 | 0.0338 | 0 | 0.0338 | ... | ... | -0.335543 |
| 0.640358 | ... | ... | 0.0863 | 0 | 0.0863 | 4130 | 0.0363 | 0 | 0.0363 | ... | ... | -0.358219 |
| 0.612277 | ... | ... | 0.0813 | 0 | 0.0813 | 4140 | 0.0413 | 0 | 0.0413 | ... | ... | -0.386358 |
| 0.585158 | ... | ... | 0.0763 | 0 | 0.0763 | 4150 | 0.0463 | 0 | 0.0463 | ... | ... | -0.413517 |
| 0.558691 | ... | ... | 0.0713 | 0 | 0.0713 | 4160 | 0.0513 | 0 | 0.0513 | ... | ... | -0.440011 |
| 0.532612 | ... | ... | 0.0663 | 0 | 0.0663 | 4170 | 0.0563 | 0 | 0.0563 | ... | ... | -0.466105 |
| 0.506537 | ... | ... | 0.0600 | 0 | 0.0600 | 4180 | 0.0600 | 0 | 0.0600 | ... | ... | -0.492183 |
| 0.479287 | ... | ... | 0.0538 | 0 | 0.0538 | 4190 | 0.0638 | 0 | 0.0638 | ... | ... | -0.519427 |
| 0.450511 | 0.0563 | 0.0475 | 0.0488 | -0.0013 | 0.0475 | 4200 | 0.0650 | -0.0038 | 0.0688 | 0.0650 | 0.0650 | -0.551047 |
| 0.425757 | ... | ... | 0.0450 | 0 | 0.0450 | 4210 | 0.0750 | 0 | 0.0750 | ... | ... | -0.572906 |
| 0.399989 | ... | ... | 0.0413 | 0 | 0.0413 | 4220 | 0.0813 | 0 | 0.0813 | ... | ... | -0.598632 |
| 0.380084 | ... | ... | 0.0388 | 0.0013 | 0.0400 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | -0.621311 |
| 0.352052 | ... | ... | 0.0350 | 0 | 0.0350 | 4240 | 0.0950 | 0 | 0.0950 | ... | ... | -0.646457 |
| 0.322353 | ... | ... | 0.0325 | -0.0025 | 0.0300 | 4250 | 0.1263 | 0.0238 | 0.1025 | ... | ... | -0.615297 |
| 0.305013 | ... | ... | 0.0288 | 0 | 0.0288 | 4260 | 0.1088 | 0 | 0.1088 | ... | ... | -0.693338 |
| 0.28386 | ... | ... | 0.0263 | 0 | 0.0263 | 4270 | 0.1163 | 0 | 0.1163 | ... | ... | -0.7144 |
| 0.262888 | ... | ... | 0.0238 | 0 | 0.0238 | 4280 | 0.1238 | 0 | 0.1238 | ... | ... | -0.73527 |
| 0.247843 | ... | ... | 0.0225 | 0 | 0.0225 | 4290 | 0.1325 | 0 | 0.1325 | ... | ... | -0.750229 |
| 0.227296 | ... | ... | 0.0200 | 0 | 0.0200 | 4300 | 0.1400 | 0 | 0.1400 | ... | ... | -0.770649 |
| 0.213235 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1488 | 0 | 0.1488 | ... | ... | -0.78461 |
| 0.199645 | ... | ... | 0.0175 | 0 | 0.0175 | 4320 | 0.1575 | 0 | 0.1575 | ... | ... | -0.798094 |
| 0.186442 | ... | ... | 0.0163 | 0 | 0.0163 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | -0.811184 |
| 0.173548 | ... | ... | 0.0150 | 0 | 0.0150 | 4340 | 0.1750 | 0 | 0.1750 | ... | ... | -0.823955 |
| 0.160891 | ... | ... | 0.0138 | 0 | 0.0138 | 4350 | 0.1838 | 0 | 0.1838 | ... | ... | -0.836481 |
| 0.148399 | ... | ... | 0.0125 | 0 | 0.0125 | 4360 | 0.1913 | 0 | 0.1913 | ... | ... | -0.857156 |
| 0.136 | ... | ... | 0.0113 | 0 | 0.0113 | 4370 | 0.2000 | 0 | 0.2000 | ... | ... | -0.869806 |
| 0.123616 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.2100 | 0 | 0.2100 | ... | ... | -0.873274 |
| 0.111164 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.2188 | 0 | 0.2188 | ... | ... | -0.885528 |
| 0.108267 | ... | ... | 0.0088 | 0 | 0.0088 | 4400 | 0.2650 | 0.0375 | 0.2275 | ... | ... | -0.744404 |
| 0.096015 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2375 | 0 | 0.2375 | ... | ... | -0.90039 |
| 0.093645 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2475 | 0 | 0.2475 | ... | ... | -0.902705 |
| 0.09142 | ... | ... | 0.0075 | 0 | 0.0075 | 4430 | 0.2563 | 0 | 0.2563 | ... | ... | -0.914656 |
| 0.079506 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2663 | 0 | 0.2663 | ... | ... | -0.916516 |
| 0.077703 | ... | ... | 0.0063 | 0 | 0.0063 | 4450 | 0.2763 | 0 | 0.2763 | ... | ... | -0.918268 |
| 0.075999 | ... | ... | 0.0063 | 0 | 0.0063 | 4460 | 0.2863 | 0 | 0.2863 | ... | ... | -0.919921 |
| 0.074387 | ... | ... | 0.0063 | 0 | 0.0063 | 4470 | 0.2963 | 0 | 0.2963 | ... | ... | -0.921484 |
| 0.072858 | ... | ... | 0.0063 | 0 | 0.0063 | 4480 | 0.3050 | 0 | 0.3050 | ... | ... | -0.932715 |
| 0.061532 | ... | ... | 0.0050 | 0 | 0.0050 | 4490 | 0.3150 | 0 | 0.3150 | ... | ... | -0.933951 |
| 0.060311 | ... | ... | 0.0050 | 0 | 0.0050 | 4500 | 0.3250 | 0 | 0.3250 | ... | ... | -0.935124 |
| 0.05915 | ... | ... | 0.0050 | 0 | 0.0050 | 4510 | 0.3338 | 0 | 0.3338 | ... | ... | -0.946466 |
| 0.047592 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3438 | 0 | 0.3438 | ... | ... | -0.947354 |
| 0.046701 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3538 | 0 | 0.3538 | ... | ... | -0.948199 |
| 0.04585 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3625 | 0 | 0.3625 | ... | ... | -0.959947 |
| 0.045036 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4550 | 0.3725 | 0 | 0.3725 | ... | ... | -0.960531 |
| 0.033095 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3825 | 0 | 0.3825 | ... | ... | -0.961089 |
| 0.032519 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3925 | 0 | 0.3925 | ... | ... | -0.961622 |
| 0.031966 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.4025 | 0 | 0.4025 | ... | ... | -0.962131 |
| 0.031436 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.4113 | 0 | 0.4113 | ... | ... | -0.974326 |
| 0.030927 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.4213 | 0 | 0.4213 | ... | ... | -0.974601 |
| 0.018101 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.4313 | 0 | 0.4313 | ... | ... | -0.974865 |
| 0.017808 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.4413 | 0 | 0.4413 | ... | ... | -0.975117 |
| 0.017526 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.4513 | 0 | 0.4513 | ... | ... | -0.975359 |
| 0.016994 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4713 | 0 | 0.4713 | ... | ... | -0.975813 |
| 0.01582 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.5213 | 0 | 0.5213 | ... | ... | -0.976804 |
| 0.014826 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5713 | 0 | 0.5713 | ... | ... | -0.977627 |
| 0.013973 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6213 | 0 | 0.6213 | ... | ... | -0.978322 |
| 0.013233 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6713 | 0 | 0.6713 | ... | ... | -0.978914 |
| 0.012582 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7213 | 0 | 0.7213 | ... | ... | -0.979422 |
| 0.012006 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7713 | 0 | 0.7713 | ... | ... | -0.979863 |
| 0.011493 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8213 | 0 | 0.8213 | ... | ... | -0.980249 |
| 0.011031 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8713 | 0 | 0.8713 | ... | ... | -0.980588 |
| 0.010614 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9213 | 0 | 0.9213 | ... | ... | -0.980886 |
| 0.010235 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9700 | 0 | 0.9700 | ... | ... | -0.988545 |
| 0.009889 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0200 | 0 | 1.0200 | ... | ... | -0.988488 |
| 0.009572 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0700 | 0 | 1.0700 | ... | ... | -0.98843 |
| 0.00928 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1200 | 0 | 1.1200 | ... | ... | -0.988373 |
| 0.00901 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1700 | 0 | 1.1700 | ... | ... | -0.988317 |
| 0.00876 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2200 | 0 | 1.2200 | ... | ... | -0.98826 |
| 0.008528 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2700 | 0 | 1.2700 | ... | ... | -0.988203 |
| 0.008311 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3200 | 0 | 1.3200 | ... | ... | -0.988147 |
| 0.008107 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3700 | 0 | 1.3700 | ... | ... | -0.988091 |
| 0.007918 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4200 | 0 | 1.4200 | ... | ... | -0.988035 |
| 0.00774 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4700 | 0 | 1.4700 | ... | ... | -0.987979 |
| 0.007572 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5200 | 0 | 1.5200 | ... | ... | -0.987923 |
| 0.007263 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6200 | 0 | 1.6200 | ... | ... | -0.987812 |
| 0.006988 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7200 | 0 | 1.7200 | ... | ... | -0.987701 |
| 0.00674 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8200 | 0 | 1.8200 | ... | ... | -0.987591 |
| 0.006514 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9200 | 0 | 1.9200 | ... | ... | -0.987482 |
| 0.006309 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0200 | 0 | 2.0200 | ... | ... | -0.987373 |
| 0.006121 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1200 | 0 | 2.1200 | ... | ... | -0.987264 |
| 0.005949 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2200 | 0 | 2.2200 | ... | ... | -0.987157 |
| 0.00579 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3200 | 0 | 2.3200 | ... | ... | -0.98705 |
| 0.005149 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8200 | 0 | 2.8200 | ... | ... | -0.986522 |
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.