Markets - Grains
Underlying Price: 4.2700
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.852791 | ... | ... | 1.0700 | 0 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007845 |
| 0.847487 | ... | ... | 1.0200 | 0 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008248 |
| 0.841837 | ... | ... | 0.9700 | 0 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00869 |
| 0.835797 | ... | ... | 0.9200 | 0 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009178 |
| 0.829319 | ... | ... | 0.8700 | 0 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009719 |
| 0.822342 | ... | ... | 0.8200 | 0 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010324 |
| 0.814798 | ... | ... | 0.7700 | 0 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011006 |
| 0.806598 | ... | ... | 0.7200 | 0 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01178 |
| 0.797638 | ... | ... | 0.6700 | 0 | 0.6700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012669 |
| 0.786792 | ... | ... | 0.6213 | 0 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02309 |
| 0.775866 | ... | ... | 0.5713 | 0 | 0.5713 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025067 |
| 0.762657 | ... | ... | 0.5225 | 0 | 0.5225 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.036666 |
| 0.747897 | ... | ... | 0.4738 | 0 | 0.4738 | 3900 | 0.0075 | 0.0038 | 0.0038 | 0.0075 | 0.0075 | -0.06449 |
| 0.731234 | ... | ... | 0.4250 | 0 | 0.4250 | 3950 | 0.0063 | 0 | 0.0063 | ... | ... | -0.063467 |
| 0.710281 | ... | ... | 0.3788 | 0 | 0.3788 | 4000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.088232 |
| 0.706332 | ... | ... | 0.3688 | 0 | 0.3688 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.098046 |
| 0.701329 | ... | ... | 0.3600 | 0 | 0.3600 | 4020 | 0.0100 | 0 | 0.0100 | ... | ... | -0.100539 |
| 0.696216 | ... | ... | 0.3513 | 0 | 0.3513 | 4030 | 0.0113 | 0 | 0.0113 | ... | ... | -0.110544 |
| 0.691871 | ... | ... | 0.3413 | 0 | 0.3413 | 4040 | 0.0125 | 0 | 0.0125 | ... | ... | -0.120523 |
| 0.686497 | ... | ... | 0.3325 | 0 | 0.3325 | 4050 | 0.0138 | 0 | 0.0138 | ... | ... | -0.130527 |
| 0.680994 | ... | ... | 0.3238 | 0 | 0.3238 | 4060 | 0.0150 | 0 | 0.0150 | ... | ... | -0.140604 |
| 0.675355 | ... | ... | 0.3150 | 0 | 0.3150 | 4070 | 0.0163 | 0 | 0.0163 | ... | ... | -0.150799 |
| 0.669572 | ... | ... | 0.3063 | 0 | 0.3063 | 4080 | 0.0175 | 0 | 0.0175 | ... | ... | -0.161154 |
| 0.66287 | ... | ... | 0.2988 | 0 | 0.2988 | 4090 | 0.0188 | 0 | 0.0188 | ... | ... | -0.171712 |
| 0.656802 | ... | ... | 0.2900 | 0 | 0.2900 | 4100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.182515 |
| 0.650565 | ... | ... | 0.2813 | 0 | 0.2813 | 4110 | 0.0225 | 0 | 0.0225 | ... | ... | -0.198756 |
| 0.64348 | ... | ... | 0.2738 | 0 | 0.2738 | 4120 | 0.0238 | 0 | 0.0238 | ... | ... | -0.210021 |
| 0.636907 | ... | ... | 0.2650 | 0 | 0.2650 | 4130 | 0.0263 | 0 | 0.0263 | ... | ... | -0.226275 |
| 0.629539 | ... | ... | 0.2575 | 0 | 0.2575 | 4140 | 0.0275 | 0 | 0.0275 | ... | ... | -0.238234 |
| 0.622039 | ... | ... | 0.2500 | 0 | 0.2500 | 4150 | 0.0500 | 0.0200 | 0.0300 | 0.0500 | 0.0500 | -0.302876 |
| 0.614902 | ... | ... | 0.2413 | 0 | 0.2413 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | -0.271462 |
| 0.607062 | ... | ... | 0.2338 | 0 | 0.2338 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | -0.288321 |
| 0.59906 | ... | ... | 0.2263 | 0 | 0.2263 | 4180 | 0.0375 | 0 | 0.0375 | ... | ... | -0.305461 |
| 0.590884 | ... | ... | 0.2188 | 0 | 0.2188 | 4190 | 0.0400 | 0 | 0.0400 | ... | ... | -0.322974 |
| 0.582219 | ... | ... | 0.2125 | 0 | 0.2125 | 4200 | 0.0425 | 0 | 0.0425 | ... | ... | -0.340958 |
| 0.573713 | ... | ... | 0.2050 | 0 | 0.2050 | 4210 | 0.0450 | 0 | 0.0450 | ... | ... | -0.359523 |
| 0.564996 | ... | ... | 0.1975 | 0 | 0.1975 | 4220 | 0.0475 | 0 | 0.0475 | ... | ... | -0.37879 |
| 0.555926 | ... | ... | 0.1913 | 0 | 0.1913 | 4230 | 0.0513 | 0 | 0.0513 | ... | ... | -0.400424 |
| 0.55821 | 0.1150 | 0.1150 | 0.1838 | -0.0688 | 0.1150 | 4240 | 0.0550 | 0 | 0.0550 | ... | ... | -0.422325 |
| 0.54159 | 0.1175 | 0.0975 | 0.1775 | -0.0638 | 0.1138 | 4250 | 0.0938 | 0.0363 | 0.0575 | 0.0938 | 0.0938 | -0.456205 |
| 0.527899 | ... | ... | 0.1713 | 0 | 0.1713 | 4260 | 0.0613 | 0 | 0.0613 | ... | ... | -0.467219 |
| 0.518222 | ... | ... | 0.1650 | 0 | 0.1650 | 4270 | 0.0650 | 0 | 0.0650 | ... | ... | -0.49129 |
| 0.508377 | ... | ... | 0.1588 | 0 | 0.1588 | 4280 | 0.0688 | 0 | 0.0688 | ... | ... | -0.516351 |
| 0.498346 | ... | ... | 0.1525 | 0 | 0.1525 | 4290 | 0.0725 | 0 | 0.0725 | ... | ... | -0.542671 |
| 0.462645 | 0.0850 | 0.0850 | 0.1475 | -0.0625 | 0.0850 | 4300 | 0.1250 | 0.0475 | 0.0775 | 0.1250 | 0.1250 | -0.529558 |
| 0.478118 | ... | ... | 0.1413 | 0 | 0.1413 | 4310 | 0.0813 | 0 | 0.0813 | ... | ... | -0.598081 |
| 0.468049 | ... | ... | 0.1363 | 0 | 0.1363 | 4320 | 0.0863 | 0 | 0.0863 | ... | ... | -0.626668 |
| 0.457892 | ... | ... | 0.1313 | 0 | 0.1313 | 4330 | 0.0913 | 0 | 0.0913 | ... | ... | -0.656752 |
| 0.446929 | ... | ... | 0.1250 | 0 | 0.1250 | 4340 | 0.0963 | 0 | 0.0963 | ... | ... | -0.688873 |
| 0.385181 | 0.0750 | 0.0625 | 0.1213 | -0.0563 | 0.0650 | 4350 | 0.1013 | 0 | 0.1013 | ... | ... | -0.723811 |
| 0.426755 | ... | ... | 0.1163 | 0 | 0.1163 | 4360 | 0.1063 | 0 | 0.1063 | ... | ... | -0.762788 |
| 0.416101 | ... | ... | 0.1113 | 0 | 0.1113 | 4370 | 0.1113 | 0 | 0.1113 | ... | ... | -0.807953 |
| 0.40528 | ... | ... | 0.1063 | 0 | 0.1063 | 4380 | 0.1163 | 0 | 0.1163 | ... | ... | -0.863964 |
| 0.395428 | ... | ... | 0.1025 | 0 | 0.1025 | 4390 | 0.1225 | 0 | 0.1225 | ... | ... | -0.922133 |
| 0.315745 | 0.0500 | 0.0500 | 0.0975 | -0.0475 | 0.0500 | 4400 | 0.1275 | 0 | 0.1275 | ... | ... | -0.997803 |
| 0.374327 | ... | ... | 0.0938 | 0 | 0.0938 | 4410 | 0.1338 | 0 | 0.1338 | ... | ... | -0.997803 |
| 0.364292 | ... | ... | 0.0900 | 0 | 0.0900 | 4420 | 0.1400 | 0 | 0.1400 | ... | ... | -0.997803 |
| 0.354195 | ... | ... | 0.0863 | 0 | 0.0863 | 4430 | 0.1463 | 0 | 0.1463 | ... | ... | -0.997803 |
| 0.344022 | ... | ... | 0.0825 | 0 | 0.0825 | 4440 | 0.1525 | 0 | 0.1525 | ... | ... | -0.997803 |
| 0.333756 | ... | ... | 0.0788 | 0 | 0.0788 | 4450 | 0.1588 | 0 | 0.1588 | ... | ... | -0.997803 |
| 0.325192 | ... | ... | 0.0763 | 0 | 0.0763 | 4460 | 0.1650 | 0 | 0.1650 | ... | ... | -0.997803 |
| 0.314798 | ... | ... | 0.0725 | 0 | 0.0725 | 4470 | 0.1725 | 0 | 0.1725 | ... | ... | -0.997803 |
| 0.30626 | ... | ... | 0.0700 | 0 | 0.0700 | 4480 | 0.1788 | 0 | 0.1788 | ... | ... | -0.997803 |
| 0.295679 | ... | ... | 0.0663 | 0 | 0.0663 | 4490 | 0.1863 | 0 | 0.1863 | ... | ... | -0.997803 |
| 0.287117 | ... | ... | 0.0638 | 0 | 0.0638 | 4500 | 0.1938 | 0 | 0.1938 | ... | ... | -0.997803 |
| 0.278568 | ... | ... | 0.0613 | 0 | 0.0613 | 4510 | 0.2000 | 0 | 0.2000 | ... | ... | -0.997803 |
| 0.270017 | ... | ... | 0.0588 | 0 | 0.0588 | 4520 | 0.2075 | 0 | 0.2075 | ... | ... | -0.997803 |
| 0.261457 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.2150 | 0 | 0.2150 | ... | ... | -0.997803 |
| 0.252872 | ... | ... | 0.0538 | 0 | 0.0538 | 4540 | 0.2225 | 0 | 0.2225 | ... | ... | -0.997803 |
| 0.244254 | ... | ... | 0.0513 | 0 | 0.0513 | 4550 | 0.2300 | 0 | 0.2300 | ... | ... | -0.997803 |
| 0.235587 | ... | ... | 0.0488 | 0 | 0.0488 | 4560 | 0.2388 | 0 | 0.2388 | ... | ... | -0.997803 |
| 0.226861 | ... | ... | 0.0463 | 0 | 0.0463 | 4570 | 0.2463 | 0 | 0.2463 | ... | ... | -0.997803 |
| 0.220978 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.2538 | 0 | 0.2538 | ... | ... | -0.997803 |
| 0.212201 | ... | ... | 0.0425 | 0 | 0.0425 | 4590 | 0.2625 | 0 | 0.2625 | ... | ... | -0.997803 |
| 0.203321 | ... | ... | 0.0400 | 0 | 0.0400 | 4600 | 0.2700 | 0 | 0.2700 | ... | ... | -0.997803 |
| 0.197545 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.2788 | 0 | 0.2788 | ... | ... | -0.997803 |
| 0.191824 | ... | ... | 0.0375 | 0 | 0.0375 | 4620 | 0.2863 | 0 | 0.2863 | ... | ... | -0.997803 |
| 0.182814 | ... | ... | 0.0350 | 0 | 0.0350 | 4630 | 0.2950 | 0 | 0.2950 | ... | ... | -0.997803 |
| 0.171477 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.3113 | 0 | 0.3113 | ... | ... | -0.997803 |
| 0.143569 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.3550 | 0 | 0.3550 | ... | ... | -0.997803 |
| 0.11564 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.4000 | 0 | 0.4000 | ... | ... | -0.997803 |
| 0.096387 | ... | ... | 0.0163 | 0 | 0.0163 | 4800 | 0.4450 | 0 | 0.4450 | ... | ... | -0.997803 |
| 0.077346 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.4925 | 0 | 0.4925 | ... | ... | -0.997803 |
| 0.063475 | ... | ... | 0.0100 | 0 | 0.0100 | 4900 | 0.5400 | 0 | 0.5400 | ... | ... | -0.997803 |
| 0.055327 | ... | ... | 0.0088 | 0 | 0.0088 | 4950 | 0.5875 | 0 | 0.5875 | ... | ... | -0.997803 |
| 0.047572 | ... | ... | 0.0075 | 0 | 0.0075 | 5000 | 0.6363 | 0 | 0.6363 | ... | ... | -0.997803 |
| 0.040095 | ... | ... | 0.0063 | 0 | 0.0063 | 5050 | 0.6850 | 0 | 0.6850 | ... | ... | -0.997803 |
| 0.032783 | ... | ... | 0.0050 | 0 | 0.0050 | 5100 | 0.7338 | 0 | 0.7338 | ... | ... | -0.997803 |
| 0.025503 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | 0 | 0.7825 | ... | ... | -0.997803 |
| 0.024608 | ... | ... | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | 0 | 0.8325 | ... | ... | -0.997803 |
| 0.017456 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | 0 | 0.8813 | ... | ... | -0.997803 |
| 0.016892 | ... | ... | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | 0 | 0.9313 | ... | ... | -0.997803 |
| 0.016374 | ... | ... | 0.0025 | 0 | 0.0025 | 5350 | 0.9813 | 0 | 0.9813 | ... | ... | -0.997803 |
| 0.015896 | ... | ... | 0.0025 | 0 | 0.0025 | 5400 | 1.0313 | 0 | 1.0313 | ... | ... | -0.997803 |
| 0.015453 | ... | ... | 0.0025 | 0 | 0.0025 | 5450 | 1.0813 | 0 | 1.0813 | ... | ... | -0.997803 |
| 0.008686 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | 0 | 1.1300 | ... | ... | -0.997803 |
| 0.008457 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | 0 | 1.1800 | ... | ... | -0.997803 |
| 0.008243 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | 0 | 1.2300 | ... | ... | -0.997803 |
| 0.008043 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | 0 | 1.2800 | ... | ... | -0.997803 |
| 0.007855 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | 0 | 1.3300 | ... | ... | -0.997803 |
| 0.007513 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | 0 | 1.4300 | ... | ... | -0.997803 |
| 0.007208 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | 0 | 1.5300 | ... | ... | -0.997803 |
| 0.006936 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | 0 | 1.6300 | ... | ... | -0.997803 |
| 0.00669 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | 0 | 1.7300 | ... | ... | -0.997803 |
| 0.006467 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | 0 | 1.8300 | ... | ... | -0.997803 |
| 0.006263 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | 0 | 1.9300 | ... | ... | -0.997803 |
| 0.006077 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | 0 | 2.0300 | ... | ... | -0.997803 |
| 0.005906 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | 0 | 2.1300 | ... | ... | -0.997803 |
| 0.005222 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | 0 | 2.6300 | ... | ... | -0.997803 |
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.