Markets - Grains
Underlying Price: 4.4700
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.957874 | ... | ... | 1.1825 | 0 | 1.1825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006595 |
| 0.956432 | ... | ... | 1.1325 | 0 | 1.1325 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006885 |
| 0.954889 | ... | ... | 1.0825 | 0 | 1.0825 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007198 |
| 0.953233 | ... | ... | 1.0325 | 0 | 1.0325 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007536 |
| 0.951449 | ... | ... | 0.9825 | 0 | 0.9825 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007904 |
| 0.949519 | ... | ... | 0.9325 | 0 | 0.9325 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008306 |
| 0.947422 | ... | ... | 0.8825 | 0 | 0.8825 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008747 |
| 0.945134 | ... | ... | 0.8325 | 0 | 0.8325 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009234 |
| 0.942621 | ... | ... | 0.7825 | 0 | 0.7825 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009774 |
| 0.939847 | ... | ... | 0.7325 | 0 | 0.7325 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010379 |
| 0.933178 | ... | ... | 0.6838 | 0 | 0.6838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011059 |
| 0.929531 | ... | ... | 0.6338 | 0 | 0.6338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011832 |
| 0.925413 | ... | ... | 0.5838 | 0 | 0.5838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01272 |
| 0.920717 | ... | ... | 0.5338 | 0 | 0.5338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013752 |
| 0.915296 | ... | ... | 0.4838 | 0 | 0.4838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014967 |
| 0.908951 | ... | ... | 0.4338 | 0 | 0.4338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016424 |
| 0.89648 | ... | ... | 0.3850 | 0 | 0.3850 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.030376 |
| 0.881862 | ... | ... | 0.3363 | 0 | 0.3363 | 4150 | 0.0038 | 0 | 0.0038 | ... | ... | -0.045135 |
| 0.879612 | ... | ... | 0.3263 | 0 | 0.3263 | 4160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046202 |
| 0.877258 | ... | ... | 0.3163 | 0 | 0.3163 | 4170 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057481 |
| 0.86976 | ... | ... | 0.3075 | 0 | 0.3075 | 4180 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058881 |
| 0.867097 | ... | ... | 0.2975 | 0 | 0.2975 | 4190 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060358 |
| 0.864302 | ... | ... | 0.2875 | 0 | 0.2875 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061919 |
| 0.856329 | ... | ... | 0.2788 | 0 | 0.2788 | 4210 | 0.0063 | 0 | 0.0063 | ... | ... | -0.073453 |
| 0.853154 | ... | ... | 0.2688 | 0 | 0.2688 | 4220 | 0.0075 | 0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.084587 |
| 0.849808 | ... | ... | 0.2588 | 0 | 0.2588 | 4230 | 0.0075 | 0 | 0.0075 | ... | ... | -0.08689 |
| 0.841233 | ... | ... | 0.2500 | 0 | 0.2500 | 4240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.089339 |
| 0.837412 | ... | ... | 0.2400 | 0 | 0.2400 | 4250 | 0.0088 | 0 | 0.0088 | ... | ... | -0.100908 |
| 0.828394 | ... | ... | 0.2313 | 0 | 0.2313 | 4260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.103903 |
| 0.819192 | ... | ... | 0.2225 | 0 | 0.2225 | 4270 | 0.0100 | 0 | 0.0100 | ... | ... | -0.115751 |
| 0.814458 | ... | ... | 0.2125 | 0 | 0.2125 | 4280 | 0.0113 | 0 | 0.0113 | ... | ... | -0.127587 |
| 0.804662 | ... | ... | 0.2038 | 0 | 0.2038 | 4290 | 0.0113 | 0 | 0.0113 | ... | ... | -0.131693 |
| 0.79459 | ... | ... | 0.1950 | 0 | 0.1950 | 4300 | 0.0125 | 0 | 0.0125 | ... | ... | -0.144092 |
| 0.784206 | ... | ... | 0.1863 | 0 | 0.1863 | 4310 | 0.0138 | 0 | 0.0138 | ... | ... | -0.156674 |
| 0.773468 | ... | ... | 0.1775 | 0 | 0.1775 | 4320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.169517 |
| 0.758307 | ... | ... | 0.1700 | 0 | 0.1700 | 4330 | 0.0175 | 0 | 0.0175 | ... | ... | -0.189265 |
| 0.74685 | ... | ... | 0.1613 | 0 | 0.1613 | 4340 | 0.0188 | 0 | 0.0188 | ... | ... | -0.202606 |
| 0.731287 | ... | ... | 0.1538 | 0 | 0.1538 | 4350 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.237681 |
| 0.715566 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0238 | 0 | 0.0238 | ... | ... | -0.241631 |
| 0.699614 | ... | ... | 0.1388 | 0 | 0.1388 | 4370 | 0.0263 | 0 | 0.0263 | ... | ... | -0.2611 |
| 0.683358 | ... | ... | 0.1313 | 0 | 0.1313 | 4380 | 0.0288 | 0 | 0.0288 | ... | ... | -0.280738 |
| 0.666718 | ... | ... | 0.1238 | 0 | 0.1238 | 4390 | 0.0313 | 0 | 0.0313 | ... | ... | -0.300687 |
| 0.62929 | 0.1300 | 0.1300 | 0.1163 | 0.0138 | 0.1300 | 4400 | 0.0375 | 0.0025 | 0.0350 | 0.0375 | 0.0375 | -0.330568 |
| 0.630012 | ... | ... | 0.1100 | 0 | 0.1100 | 4410 | 0.0375 | 0 | 0.0375 | ... | ... | -0.345013 |
| 0.610354 | ... | ... | 0.1038 | 0 | 0.1038 | 4420 | 0.0413 | 0 | 0.0413 | ... | ... | -0.368797 |
| 0.603829 | 0.0863 | 0.0863 | 0.0975 | -0.0113 | 0.0863 | 4430 | 0.0450 | 0 | 0.0450 | ... | ... | -0.392638 |
| 0.580252 | 0.0800 | 0.0800 | 0.0913 | -0.0113 | 0.0800 | 4440 | 0.0488 | 0 | 0.0488 | ... | ... | -0.416725 |
| 0.549942 | ... | ... | 0.0850 | 0 | 0.0850 | 4450 | 0.0525 | 0 | 0.0525 | ... | ... | -0.44125 |
| 0.528724 | ... | ... | 0.0800 | 0 | 0.0800 | 4460 | 0.0575 | 0 | 0.0575 | ... | ... | -0.466802 |
| 0.507575 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0625 | 0 | 0.0625 | ... | ... | -0.492195 |
| 0.485874 | ... | ... | 0.0688 | 0 | 0.0688 | 4480 | 0.0663 | 0 | 0.0663 | ... | ... | -0.518298 |
| 0.464999 | ... | ... | 0.0650 | 0 | 0.0650 | 4490 | 0.0725 | 0 | 0.0725 | ... | ... | -0.54334 |
| 0.443326 | ... | ... | 0.0600 | 0 | 0.0600 | 4500 | 0.0775 | 0 | 0.0775 | ... | ... | -0.569525 |
| 0.422815 | ... | ... | 0.0563 | 0 | 0.0563 | 4510 | 0.0838 | 0 | 0.0838 | ... | ... | -0.594166 |
| 0.40053 | ... | ... | 0.0513 | 0 | 0.0513 | 4520 | 0.0888 | 0 | 0.0888 | ... | ... | -0.621465 |
| 0.379901 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0950 | 0 | 0.0950 | ... | ... | -0.646571 |
| 0.359209 | ... | ... | 0.0438 | 0 | 0.0438 | 4540 | 0.1013 | 0 | 0.1013 | ... | ... | -0.671984 |
| 0.341408 | ... | ... | 0.0413 | 0 | 0.0413 | 4550 | 0.1088 | 0 | 0.1088 | ... | ... | -0.693365 |
| 0.320626 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.1150 | 0 | 0.1150 | ... | ... | -0.719472 |
| 0.303225 | ... | ... | 0.0350 | 0 | 0.0350 | 4570 | 0.1225 | 0 | 0.1225 | ... | ... | -0.74081 |
| 0.286032 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.1300 | 0 | 0.1300 | ... | ... | -0.762167 |
| 0.26896 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.1375 | 0 | 0.1375 | ... | ... | -0.78373 |
| 0.251917 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.805739 |
| 0.234809 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1525 | 0 | 0.1525 | ... | ... | -0.828475 |
| 0.222973 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1613 | 0 | 0.1613 | ... | ... | -0.842901 |
| 0.205865 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.1688 | 0 | 0.1688 | ... | ... | -0.867092 |
| 0.194498 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.1775 | 0 | 0.1775 | ... | ... | -0.881824 |
| 0.183385 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.1863 | 0 | 0.1863 | ... | ... | -0.896704 |
| 0.172477 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1950 | 0 | 0.1950 | ... | ... | -0.91192 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| 0.122319 | 0.0113 | 0.0113 | 0.0125 | -0.0013 | 0.0113 | 4700 | 0.2300 | 0 | 0.2300 | ... | ... | -0.987135 |
| 0.093944 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | -0.998371 |
| 0.068492 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3238 | 0 | 0.3238 | ... | ... | -0.998371 |
| 0.053897 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3725 | 0 | 0.3725 | ... | ... | -0.998371 |
| 0.04066 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4213 | 0 | 0.4213 | ... | ... | -0.998371 |
| 0.037817 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4700 | 0 | 0.4700 | ... | ... | -0.998371 |
| 0.0263 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5200 | 0 | 0.5200 | ... | ... | -0.998371 |
| 0.024735 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5688 | 0 | 0.5688 | ... | ... | -0.998371 |
| 0.023385 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6188 | 0 | 0.6188 | ... | ... | -0.998371 |
| 0.022205 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6688 | 0 | 0.6688 | ... | ... | -0.998371 |
| 0.01239 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7188 | 0 | 0.7188 | ... | ... | -0.998371 |
| 0.011827 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7675 | 0 | 0.7675 | ... | ... | -0.998371 |
| 0.011325 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8175 | 0 | 0.8175 | ... | ... | -0.998371 |
| 0.010871 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8675 | 0 | 0.8675 | ... | ... | -0.998371 |
| 0.010462 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9175 | 0 | 0.9175 | ... | ... | -0.998371 |
| 0.01009 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9675 | 0 | 0.9675 | ... | ... | -0.998371 |
| 0.009749 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0175 | 0 | 1.0175 | ... | ... | -0.998371 |
| 0.009437 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0675 | 0 | 1.0675 | ... | ... | -0.998371 |
| 0.00915 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1175 | 0 | 1.1175 | ... | ... | -0.998371 |
| 0.008883 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1675 | 0 | 1.1675 | ... | ... | -0.998371 |
| 0.008636 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2175 | 0 | 1.2175 | ... | ... | -0.998371 |
| 0.008407 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2675 | 0 | 1.2675 | ... | ... | -0.998371 |
| 0.008193 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3175 | 0 | 1.3175 | ... | ... | -0.998371 |
| 0.007805 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4175 | 0 | 1.4175 | ... | ... | -0.998371 |
| 0.007463 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5175 | 0 | 1.5175 | ... | ... | -0.998371 |
| 0.007157 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6175 | 0 | 1.6175 | ... | ... | -0.998371 |
| 0.006884 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7175 | 0 | 1.7175 | ... | ... | -0.998371 |
| 0.006638 | ... | ... | 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.