Markets - Grains
Underlying Price: 4.4600
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940752 | ... | ... | 1.1825 | 0 | 1.1825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006648 |
| 0.938665 | ... | ... | 1.1325 | 0 | 1.1325 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006943 |
| 0.936436 | ... | ... | 1.0825 | 0 | 1.0825 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00726 |
| 0.934049 | ... | ... | 1.0325 | 0 | 1.0325 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007604 |
| 0.931484 | ... | ... | 0.9825 | 0 | 0.9825 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007978 |
| 0.928716 | ... | ... | 0.9325 | 0 | 0.9325 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008388 |
| 0.925717 | ... | ... | 0.8825 | 0 | 0.8825 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008838 |
| 0.922454 | ... | ... | 0.8325 | 0 | 0.8325 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009335 |
| 0.918884 | ... | ... | 0.7825 | 0 | 0.7825 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009887 |
| 0.914957 | ... | ... | 0.7325 | 0 | 0.7325 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010506 |
| 0.907871 | ... | ... | 0.6838 | 0 | 0.6838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011203 |
| 0.902894 | ... | ... | 0.6338 | 0 | 0.6338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011998 |
| 0.897301 | ... | ... | 0.5838 | 0 | 0.5838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012912 |
| 0.890958 | ... | ... | 0.5338 | 0 | 0.5338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013976 |
| 0.883681 | ... | ... | 0.4838 | 0 | 0.4838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015235 |
| 0.87522 | ... | ... | 0.4338 | 0 | 0.4338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016749 |
| 0.861601 | ... | ... | 0.3850 | 0 | 0.3850 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031024 |
| 0.845602 | ... | ... | 0.3363 | 0 | 0.3363 | 4150 | 0.0038 | 0 | 0.0038 | 0.0038 | 0.0038 | -0.046197 |
| 0.842786 | ... | ... | 0.3263 | 0 | 0.3263 | 4160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.04732 |
| 0.839847 | ... | ... | 0.3163 | 0 | 0.3163 | 4170 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058875 |
| 0.833053 | ... | ... | 0.3075 | 0 | 0.3075 | 4180 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060352 |
| 0.829794 | ... | ... | 0.2975 | 0 | 0.2975 | 4190 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061913 |
| 0.826379 | ... | ... | 0.2875 | 0 | 0.2875 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063566 |
| 0.819072 | ... | ... | 0.2788 | 0 | 0.2788 | 4210 | 0.0063 | 0 | 0.0063 | ... | ... | -0.075425 |
| 0.815265 | ... | ... | 0.2688 | 0 | 0.2688 | 4220 | 0.0075 | 0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.086882 |
| 0.811259 | ... | ... | 0.2588 | 0 | 0.2588 | 4230 | 0.0075 | 0 | 0.0075 | ... | ... | -0.089332 |
| 0.803316 | ... | ... | 0.2500 | 0 | 0.2500 | 4240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091942 |
| 0.798818 | ... | ... | 0.2400 | 0 | 0.2400 | 4250 | 0.0088 | 0 | 0.0088 | ... | ... | -0.103895 |
| 0.790391 | ... | ... | 0.2313 | 0 | 0.2313 | 4260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.107104 |
| 0.781736 | ... | ... | 0.2225 | 0 | 0.2225 | 4270 | 0.0100 | 0 | 0.0100 | ... | ... | -0.119387 |
| 0.776311 | ... | ... | 0.2125 | 0 | 0.2125 | 4280 | 0.0113 | 0 | 0.0113 | ... | ... | -0.131684 |
| 0.76703 | ... | ... | 0.2038 | 0 | 0.2038 | 4290 | 0.0113 | 0 | 0.0113 | ... | ... | -0.136113 |
| 0.833142 | 0.1750 | 0.1750 | 0.1950 | -0.0200 | 0.1750 | 4300 | 0.0125 | 0 | 0.0125 | ... | ... | -0.149059 |
| 0.747499 | ... | ... | 0.1863 | 0 | 0.1863 | 4310 | 0.0138 | 0 | 0.0138 | ... | ... | -0.162233 |
| 0.737179 | ... | ... | 0.1775 | 0 | 0.1775 | 4320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.175721 |
| 0.723436 | ... | ... | 0.1700 | 0 | 0.1700 | 4330 | 0.0250 | 0.0075 | 0.0175 | 0.0250 | 0.0250 | -0.229529 |
| 0.712325 | ... | ... | 0.1613 | 0 | 0.1613 | 4340 | 0.0188 | 0 | 0.0188 | ... | ... | -0.21041 |
| 0.698014 | ... | ... | 0.1538 | 0 | 0.1538 | 4350 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.246568 |
| 0.683447 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0238 | 0 | 0.0238 | ... | ... | -0.251377 |
| 0.668565 | ... | ... | 0.1388 | 0 | 0.1388 | 4370 | 0.0263 | 0 | 0.0263 | ... | ... | -0.271926 |
| 0.653309 | ... | ... | 0.1313 | 0 | 0.1313 | 4380 | 0.0288 | 0 | 0.0288 | ... | ... | -0.292746 |
| 0.63761 | ... | ... | 0.1238 | 0 | 0.1238 | 4390 | 0.0313 | 0 | 0.0313 | ... | ... | -0.314002 |
| 0.638181 | 0.1300 | 0.1025 | 0.1163 | -0.0113 | 0.1050 | 4400 | 0.0400 | 0.0050 | 0.0350 | 0.0400 | 0.0375 | -0.350435 |
| 0.603248 | ... | ... | 0.1100 | 0 | 0.1100 | 4410 | 0.0375 | 0 | 0.0375 | ... | ... | -0.361276 |
| 0.584922 | ... | ... | 0.1038 | 0 | 0.1038 | 4420 | 0.0413 | 0 | 0.0413 | ... | ... | -0.386676 |
| 0.574368 | 0.0863 | 0.0863 | 0.0975 | -0.0113 | 0.0863 | 4430 | 0.0450 | 0 | 0.0450 | ... | ... | -0.412294 |
| 0.55245 | 0.0800 | 0.0800 | 0.0913 | -0.0113 | 0.0800 | 4440 | 0.0488 | 0 | 0.0488 | ... | ... | -0.438364 |
| 0.52798 | ... | ... | 0.0850 | 0 | 0.0850 | 4450 | 0.0613 | 0.0088 | 0.0525 | 0.0613 | 0.0613 | -0.467806 |
| 0.508154 | ... | ... | 0.0800 | 0 | 0.0800 | 4460 | 0.0575 | 0 | 0.0575 | ... | ... | -0.492739 |
| 0.48828 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0625 | 0 | 0.0625 | ... | ... | -0.520401 |
| 0.46748 | ... | ... | 0.0688 | 0 | 0.0688 | 4480 | 0.0663 | 0 | 0.0663 | ... | ... | -0.54978 |
| 0.435217 | 0.0525 | 0.0525 | 0.0650 | -0.0125 | 0.0525 | 4490 | 0.0725 | 0 | 0.0725 | ... | ... | -0.576985 |
| 0.414285 | 0.0538 | 0.0475 | 0.0600 | -0.0100 | 0.0500 | 4500 | 0.0775 | 0 | 0.0775 | ... | ... | -0.606528 |
| 0.407998 | ... | ... | 0.0563 | 0 | 0.0563 | 4510 | 0.0838 | 0 | 0.0838 | ... | ... | -0.633933 |
| 0.386633 | ... | ... | 0.0513 | 0 | 0.0513 | 4520 | 0.0888 | 0 | 0.0888 | ... | ... | -0.665769 |
| 0.367018 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0950 | 0 | 0.0950 | ... | ... | -0.694729 |
| 0.347273 | ... | ... | 0.0438 | 0 | 0.0438 | 4540 | 0.1013 | 0 | 0.1013 | ... | ... | -0.724717 |
| 0.330432 | ... | ... | 0.0413 | 0 | 0.0413 | 4550 | 0.1088 | 0 | 0.1088 | ... | ... | -0.749245 |
| 0.310474 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.1150 | 0 | 0.1150 | ... | ... | -0.781765 |
| 0.29389 | ... | ... | 0.0350 | 0 | 0.0350 | 4570 | 0.1225 | 0 | 0.1225 | ... | ... | -0.807819 |
| 0.27745 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.1300 | 0 | 0.1300 | ... | ... | -0.834923 |
| 0.261077 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.1375 | 0 | 0.1375 | ... | ... | -0.863787 |
| 0.218329 | 0.0213 | 0.0213 | 0.0275 | -0.0063 | 0.0213 | 4600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.895626 |
| 0.228198 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1525 | 0 | 0.1525 | ... | ... | -0.93306 |
| 0.216897 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1613 | 0 | 0.1613 | ... | ... | -0.956831 |
| 0.200338 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998371 |
| 0.189426 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.1775 | 0 | 0.1775 | ... | ... | -0.998371 |
| 0.159019 | 0.0150 | 0.0150 | 0.0188 | -0.0038 | 0.0150 | 4650 | 0.1863 | 0 | 0.1863 | ... | ... | -0.998371 |
| 0.168209 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1950 | 0 | 0.1950 | ... | ... | -0.998371 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| 0.11949 | 0.0113 | 0.0113 | 0.0125 | -0.0013 | 0.0113 | 4700 | 0.2300 | 0 | 0.2300 | ... | ... | -0.998371 |
| 0.09204 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | -0.998371 |
| 0.067243 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3238 | 0 | 0.3238 | ... | ... | -0.998371 |
| 0.053015 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3725 | 0 | 0.3725 | ... | ... | -0.998371 |
| 0.040054 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 4900 | 0.4213 | 0 | 0.4213 | ... | ... | -0.998371 |
| 0.037311 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4700 | 0 | 0.4700 | ... | ... | -0.998371 |
| 0.025971 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5200 | 0 | 0.5200 | ... | ... | -0.998371 |
| 0.024454 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5688 | 0 | 0.5688 | ... | ... | -0.998371 |
| 0.02314 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6188 | 0 | 0.6188 | ... | ... | -0.998371 |
| 0.021991 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6688 | 0 | 0.6688 | ... | ... | -0.998371 |
| 0.012274 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7188 | 0 | 0.7188 | ... | ... | -0.998371 |
| 0.011724 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7675 | 0 | 0.7675 | ... | ... | -0.998371 |
| 0.011232 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8175 | 0 | 0.8175 | ... | ... | -0.998371 |
| 0.010788 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8675 | 0 | 0.8675 | ... | ... | -0.998371 |
| 0.010387 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9175 | 0 | 0.9175 | ... | ... | -0.998371 |
| 0.010022 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9675 | 0 | 0.9675 | ... | ... | -0.998371 |
| 0.009687 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0175 | 0 | 1.0175 | ... | ... | -0.998371 |
| 0.00938 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0675 | 0 | 1.0675 | ... | ... | -0.998371 |
| 0.009097 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1175 | 0 | 1.1175 | ... | ... | -0.998371 |
| 0.008835 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1675 | 0 | 1.1675 | ... | ... | -0.998371 |
| 0.008592 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2175 | 0 | 1.2175 | ... | ... | -0.998371 |
| 0.008366 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2675 | 0 | 1.2675 | ... | ... | -0.998371 |
| 0.008154 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3175 | 0 | 1.3175 | ... | ... | -0.998371 |
| 0.007771 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4175 | 0 | 1.4175 | ... | ... | -0.998371 |
| 0.007433 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5175 | 0 | 1.5175 | ... | ... | -0.998371 |
| 0.007131 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6175 | 0 | 1.6175 | ... | ... | -0.998371 |
| 0.006861 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7175 | 0 | 1.7175 | ... | ... | -0.998371 |
| 0.006617 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8175 | 0 | 1.8175 | ... | ... | -0.998371 |
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.