Markets - Grains
Underlying Price: 4.2775
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988333 | ... | ... | 0.9113 | 0.0675 | 0.9788 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007793 |
| 0.987943 | ... | ... | 0.8613 | 0.0675 | 0.9288 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00819 |
| 0.987518 | ... | ... | 0.8113 | 0.0675 | 0.8788 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008626 |
| 0.987051 | ... | ... | 0.7613 | 0.0675 | 0.8288 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009107 |
| 0.986536 | ... | ... | 0.7113 | 0.0675 | 0.7788 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009639 |
| 0.985962 | ... | ... | 0.6613 | 0.0675 | 0.7288 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010235 |
| 0.985319 | ... | ... | 0.6113 | 0.0675 | 0.6788 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010904 |
| 0.984591 | ... | ... | 0.5613 | 0.0675 | 0.6288 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011663 |
| 0.983757 | ... | ... | 0.5113 | 0.0675 | 0.5788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012534 |
| 0.982792 | ... | ... | 0.4613 | 0.0675 | 0.5288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013542 |
| 0.981659 | ... | ... | 0.4113 | 0.0675 | 0.4788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014728 |
| 0.980303 | ... | ... | 0.3625 | 0.0663 | 0.4288 | 3850 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016146 |
| 0.978647 | ... | ... | 0.3125 | 0.0663 | 0.3788 | 3900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.017876 |
| 0.977876 | ... | ... | 0.2925 | 0.0663 | 0.3588 | 3920 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.01868 |
| 0.977462 | ... | ... | 0.2825 | 0.0663 | 0.3488 | 3930 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019112 |
| 0.977027 | ... | ... | 0.2725 | 0.0663 | 0.3388 | 3940 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019565 |
| 0.97657 | ... | ... | 0.2638 | 0.0650 | 0.3288 | 3950 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.020042 |
| 0.976089 | ... | ... | 0.2538 | 0.0650 | 0.3188 | 3960 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.020542 |
| 0.975582 | ... | ... | 0.2438 | 0.0650 | 0.3088 | 3970 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.034939 |
| 0.961384 | ... | ... | 0.2350 | 0.0650 | 0.3000 | 3980 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.035824 |
| 0.960471 | ... | ... | 0.2250 | 0.0650 | 0.2900 | 3990 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.036759 |
| 0.947548 | ... | ... | 0.2163 | 0.0650 | 0.2813 | 4000 | 0.0038 | -0.0025 | 0.0063 | 0.0050 | 0.0025 | -0.050002 |
| 0.946229 | ... | ... | 0.2063 | 0.0650 | 0.2713 | 4010 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.051345 |
| 0.944829 | ... | ... | 0.1975 | 0.0638 | 0.2613 | 4020 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.052769 |
| 0.943339 | ... | ... | 0.1875 | 0.0638 | 0.2513 | 4030 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.054283 |
| 0.941753 | ... | ... | 0.1788 | 0.0625 | 0.2413 | 4040 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.055896 |
| 0.940058 | ... | ... | 0.1700 | 0.0613 | 0.2313 | 4050 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.057618 |
| 0.926133 | ... | ... | 0.1600 | 0.0625 | 0.2225 | 4060 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.071768 |
| 0.923841 | ... | ... | 0.1513 | 0.0613 | 0.2125 | 4070 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.074086 |
| 0.910034 | ... | ... | 0.1438 | 0.0600 | 0.2038 | 4080 | 0.0063 | -0.0075 | 0.0138 | ... | ... | -0.088066 |
| 0.896555 | ... | ... | 0.1350 | 0.0600 | 0.1950 | 4090 | 0.0075 | -0.0075 | 0.0150 | ... | ... | -0.101685 |
| 0.883226 | ... | ... | 0.1263 | 0.0600 | 0.1863 | 4100 | 0.0088 | -0.0088 | 0.0175 | 0.0100 | 0.0063 | -0.115131 |
| 0.879156 | ... | ... | 0.1188 | 0.0575 | 0.1763 | 4110 | 0.0100 | -0.0088 | 0.0188 | ... | ... | -0.128554 |
| 0.865245 | ... | ... | 0.1113 | 0.0563 | 0.1675 | 4120 | 0.0100 | -0.0113 | 0.0213 | ... | ... | -0.133246 |
| 0.851181 | ... | ... | 0.1038 | 0.0550 | 0.1588 | 4130 | 0.0113 | -0.0125 | 0.0238 | ... | ... | -0.1474 |
| 0.836848 | ... | ... | 0.0963 | 0.0538 | 0.1500 | 4140 | 0.0138 | -0.0125 | 0.0263 | ... | ... | -0.169791 |
| 0.814564 | 0.1438 | 0.1350 | 0.0888 | 0.0538 | 0.1425 | 4150 | 0.0150 | -0.0138 | 0.0288 | 0.0113 | 0.0113 | -0.184208 |
| 0.799696 | ... | ... | 0.0825 | 0.0513 | 0.1338 | 4160 | 0.0163 | -0.0163 | 0.0325 | ... | ... | -0.199138 |
| 0.784194 | ... | ... | 0.0750 | 0.0500 | 0.1250 | 4170 | 0.0175 | -0.0175 | 0.0350 | ... | ... | -0.214699 |
| 0.761729 | ... | ... | 0.0688 | 0.0488 | 0.1175 | 4180 | 0.0200 | -0.0188 | 0.0388 | ... | ... | -0.23724 |
| 0.739279 | ... | ... | 0.0625 | 0.0475 | 0.1100 | 4190 | 0.0225 | -0.0200 | 0.0425 | ... | ... | -0.259754 |
| 0.716617 | 0.1038 | 0.1000 | 0.0575 | 0.0450 | 0.1025 | 4200 | 0.0250 | -0.0225 | 0.0475 | 0.0450 | 0.0200 | -0.282471 |
| 0.693529 | ... | ... | 0.0525 | 0.0425 | 0.0950 | 4210 | 0.0275 | -0.0250 | 0.0525 | ... | ... | -0.305607 |
| 0.666133 | ... | ... | 0.0475 | 0.0413 | 0.0888 | 4220 | 0.0313 | -0.0263 | 0.0575 | ... | ... | -0.333051 |
| 0.642021 | ... | ... | 0.0438 | 0.0375 | 0.0813 | 4230 | 0.0338 | -0.0300 | 0.0638 | 0.0338 | 0.0338 | -0.357196 |
| 0.614313 | ... | ... | 0.0400 | 0.0350 | 0.0750 | 4240 | 0.0375 | -0.0325 | 0.0700 | 0.0375 | 0.0375 | -0.384935 |
| 0.584676 | 0.0688 | 0.0500 | 0.0363 | 0.0338 | 0.0700 | 4250 | 0.0425 | -0.0338 | 0.0763 | 0.0475 | 0.0338 | -0.414597 |
| 0.556817 | ... | ... | 0.0325 | 0.0313 | 0.0638 | 4260 | 0.0463 | -0.0363 | 0.0825 | ... | ... | -0.442471 |
| 0.527754 | ... | ... | 0.0288 | 0.0300 | 0.0588 | 4270 | 0.0513 | -0.0375 | 0.0888 | 0.0525 | 0.0413 | -0.471543 |
| 0.49885 | ... | ... | 0.0263 | 0.0275 | 0.0538 | 4280 | 0.0563 | -0.0400 | 0.0963 | ... | ... | -0.500448 |
| 0.469798 | 0.0563 | 0.0450 | 0.0238 | 0.0250 | 0.0488 | 4290 | 0.0613 | -0.0425 | 0.1038 | 0.0538 | 0.0513 | -0.529493 |
| 0.441919 | 0.0500 | 0.0375 | 0.0213 | 0.0238 | 0.0450 | 4300 | 0.0675 | -0.0438 | 0.1113 | 0.0713 | 0.0588 | -0.557359 |
| 0.414587 | 0.0375 | 0.0375 | 0.0188 | 0.0225 | 0.0413 | 4310 | 0.0738 | -0.0450 | 0.1188 | ... | ... | -0.584671 |
| 0.387524 | 0.0413 | 0.0413 | 0.0163 | 0.0213 | 0.0375 | 4320 | 0.0800 | -0.0463 | 0.1263 | ... | ... | -0.611706 |
| 0.360462 | 0.0375 | 0.0338 | 0.0150 | 0.0188 | 0.0338 | 4330 | 0.0863 | -0.0488 | 0.1350 | ... | ... | -0.638734 |
| 0.333119 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4340 | 0.0925 | -0.0513 | 0.1438 | ... | ... | -0.666033 |
| 0.310004 | 0.0325 | 0.0213 | 0.0125 | 0.0150 | 0.0275 | 4350 | 0.1000 | -0.0525 | 0.1525 | ... | ... | -0.689104 |
| 0.287336 | ... | ... | 0.0113 | 0.0138 | 0.0250 | 4360 | 0.1075 | -0.0538 | 0.1613 | ... | ... | -0.711719 |
| 0.264914 | ... | ... | 0.0100 | 0.0125 | 0.0225 | 4370 | 0.1150 | -0.0550 | 0.1700 | ... | ... | -0.734083 |
| 0.242533 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4380 | 0.1225 | -0.0575 | 0.1800 | ... | ... | -0.756395 |
| 0.226906 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4390 | 0.1300 | -0.0588 | 0.1888 | ... | ... | -0.778883 |
| 0.20467 | 0.0200 | 0.0163 | 0.0075 | 0.0088 | 0.0163 | 4400 | 0.1388 | -0.0588 | 0.1975 | 0.1500 | 0.1263 | -0.794116 |
| 0.189896 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4410 | 0.1475 | -0.0600 | 0.2075 | ... | ... | -0.808823 |
| 0.167076 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 4420 | 0.1550 | -0.0613 | 0.2163 | ... | ... | -0.831524 |
| 0.152605 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4430 | 0.1638 | -0.0625 | 0.2263 | ... | ... | -0.845908 |
| 0.138303 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 4440 | 0.1725 | -0.0638 | 0.2363 | ... | ... | -0.860114 |
| 0.133936 | 0.0125 | 0.0125 | 0.0050 | 0.0050 | 0.0100 | 4450 | 0.1825 | -0.0625 | 0.2450 | ... | ... | -0.864445 |
| 0.120229 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4460 | 0.1913 | -0.0638 | 0.2550 | ... | ... | -0.878043 |
| 0.106417 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4470 | 0.2000 | -0.0650 | 0.2650 | 0.2113 | 0.2113 | -0.891728 |
| 0.103349 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4480 | 0.2100 | -0.0638 | 0.2738 | ... | ... | -0.89476 |
| 0.100499 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4490 | 0.2188 | -0.0650 | 0.2838 | ... | ... | -0.90823 |
| 0.087292 | 0.0075 | 0.0075 | 0.0038 | 0.0025 | 0.0063 | 4500 | 0.2288 | -0.0650 | 0.2938 | 0.2388 | 0.2388 | -0.910633 |
| 0.085014 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4510 | 0.2388 | -0.0650 | 0.3038 | ... | ... | -0.91288 |
| 0.082882 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4520 | 0.2475 | -0.0663 | 0.3138 | ... | ... | -0.925992 |
| 0.069932 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4530 | 0.2575 | -0.0663 | 0.3238 | ... | ... | -0.927745 |
| 0.068256 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4540 | 0.2675 | -0.0650 | 0.3325 | ... | ... | -0.92939 |
| 0.066677 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4550 | 0.2775 | -0.0650 | 0.3425 | ... | ... | -0.930939 |
| 0.05364 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4560 | 0.2863 | -0.0663 | 0.3525 | ... | ... | -0.943731 |
| 0.052443 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4570 | 0.2963 | -0.0663 | 0.3625 | ... | ... | -0.944898 |
| 0.051311 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4580 | 0.3063 | -0.0663 | 0.3725 | ... | ... | -0.946002 |
| 0.050237 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4590 | 0.3163 | -0.0663 | 0.3825 | ... | ... | -0.947047 |
| 0.049217 | 0.0038 | 0.0025 | 0.0025 | 0.0013 | 0.0038 | 4600 | 0.3250 | -0.0675 | 0.3925 | 0.3275 | 0.3275 | -0.959987 |
| 0.036191 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.3350 | -0.0675 | 0.4025 | ... | ... | -0.960713 |
| 0.035473 | ... | ... | 0.0025 | 0 | 0.0025 | 4620 | 0.3450 | -0.0675 | 0.4125 | ... | ... | -0.961404 |
| 0.034789 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.3550 | -0.0663 | 0.4213 | ... | ... | -0.962061 |
| 0.033512 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4650 | 0.3738 | -0.0675 | 0.4413 | ... | ... | -0.976191 |
| 0.018308 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.4238 | -0.0675 | 0.4913 | 0.4075 | 0.4075 | -0.977778 |
| 0.016909 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.4738 | -0.0675 | 0.5413 | ... | ... | -0.97906 |
| 0.015745 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.5238 | -0.0675 | 0.5913 | ... | ... | -0.980117 |
| 0.014759 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.5738 | -0.0675 | 0.6413 | ... | ... | -0.981002 |
| 0.013911 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4900 | 0.6238 | -0.0675 | 0.6913 | ... | ... | -0.981756 |
| 0.013175 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.6738 | -0.0675 | 0.7413 | ... | ... | -0.982403 |
| 0.012529 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7238 | -0.0675 | 0.7913 | ... | ... | -0.982965 |
| 0.011956 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.7738 | -0.0675 | 0.8413 | ... | ... | -0.983459 |
| 0.011445 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8238 | -0.0675 | 0.8913 | ... | ... | -0.983892 |
| 0.010985 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.8738 | -0.0675 | 0.9413 | ... | ... | -0.984277 |
| 0.01057 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9238 | -0.0675 | 0.9913 | ... | ... | -0.984622 |
| 0.010193 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9738 | -0.0675 | 1.0413 | ... | ... | -0.98493 |
| 0.009848 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0238 | -0.0675 | 1.0913 | ... | ... | -0.985208 |
| 0.009532 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0738 | -0.0675 | 1.1413 | ... | ... | -0.98546 |
| 0.009241 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1238 | -0.0675 | 1.1913 | ... | ... | -0.985688 |
| 0.008972 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1738 | -0.0675 | 1.2413 | ... | ... | -0.985896 |
| 0.008723 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2238 | -0.0675 | 1.2913 | ... | ... | -0.986085 |
| 0.008491 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2738 | -0.0663 | 1.3400 | ... | ... | -0.986259 |
| 0.008274 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3238 | -0.0663 | 1.3900 | ... | ... | -0.986418 |
| 0.008072 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3738 | -0.0663 | 1.4400 | ... | ... | -0.986564 |
| 0.007883 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4238 | -0.0663 | 1.4900 | ... | ... | -0.986699 |
| 0.007538 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5238 | -0.0663 | 1.5900 | ... | ... | -0.986938 |
| 0.00723 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6225 | -0.0675 | 1.6900 | ... | ... | -0.992597 |
| 0.006955 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7225 | -0.0675 | 1.7900 | ... | ... | -0.992531 |
| 0.006707 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8225 | -0.0675 | 1.8900 | ... | ... | -0.992465 |
| 0.006482 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9225 | -0.0675 | 1.9900 | ... | ... | -0.9924 |
| 0.006278 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0225 | -0.0675 | 2.0900 | ... | ... | -0.992335 |
| 0.00609 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1225 | -0.0675 | 2.1900 | ... | ... | -0.992271 |
| 0.005918 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2225 | -0.0675 | 2.2900 | ... | ... | -0.992207 |
| 0.00523 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7225 | -0.0675 | 2.7900 | ... | ... | -0.99189 |
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.