Markets - Grains
Underlying Price: 4.3700
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984908 | ... | ... | 1.0700 | 0 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007168 |
| 0.9848 | ... | ... | 1.0200 | 0 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007506 |
| 0.984692 | ... | ... | 0.9700 | 0 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007874 |
| 0.984584 | ... | ... | 0.9200 | 0 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008277 |
| 0.984477 | ... | ... | 0.8700 | 0 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008718 |
| 0.98437 | ... | ... | 0.8200 | 0 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009206 |
| 0.984264 | ... | ... | 0.7700 | 0 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009746 |
| 0.984159 | ... | ... | 0.7200 | 0 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010351 |
| 0.984054 | ... | ... | 0.6700 | 0 | 0.6700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011032 |
| 0.976083 | ... | ... | 0.6213 | 0 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019993 |
| 0.97528 | ... | ... | 0.5713 | 0 | 0.5713 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.021448 |
| 0.966437 | ... | ... | 0.5225 | 0 | 0.5225 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031061 |
| 0.957014 | ... | ... | 0.4738 | 0 | 0.4738 | 3900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033647 |
| 0.946664 | ... | ... | 0.4250 | 0 | 0.4250 | 3950 | 0.0063 | 0 | 0.0063 | ... | ... | -0.052212 |
| 0.921689 | ... | ... | 0.3788 | 0 | 0.3788 | 4000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.071321 |
| 0.920363 | ... | ... | 0.3688 | 0 | 0.3688 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.079086 |
| 0.91277 | ... | ... | 0.3600 | 0 | 0.3600 | 4020 | 0.0100 | 0 | 0.0100 | ... | ... | -0.080622 |
| 0.905277 | ... | ... | 0.3513 | 0 | 0.3513 | 4030 | 0.0113 | 0 | 0.0113 | ... | ... | -0.08841 |
| 0.903555 | ... | ... | 0.3413 | 0 | 0.3413 | 4040 | 0.0125 | 0 | 0.0125 | ... | ... | -0.096101 |
| 0.895953 | ... | ... | 0.3325 | 0 | 0.3325 | 4050 | 0.0138 | 0 | 0.0138 | ... | ... | -0.103733 |
| 0.888383 | ... | ... | 0.3238 | 0 | 0.3238 | 4060 | 0.0150 | 0 | 0.0150 | ... | ... | -0.111334 |
| 0.880817 | ... | ... | 0.3150 | 0 | 0.3150 | 4070 | 0.0163 | 0 | 0.0163 | ... | ... | -0.118929 |
| 0.873232 | ... | ... | 0.3063 | 0 | 0.3063 | 4080 | 0.0175 | 0 | 0.0175 | ... | ... | -0.126543 |
| 0.860771 | ... | ... | 0.2988 | 0 | 0.2988 | 4090 | 0.0188 | 0 | 0.0188 | ... | ... | -0.134199 |
| 0.853218 | ... | ... | 0.2900 | 0 | 0.2900 | 4100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.141914 |
| 0.845578 | ... | ... | 0.2813 | 0 | 0.2813 | 4110 | 0.0225 | 0 | 0.0225 | ... | ... | -0.15419 |
| 0.833551 | ... | ... | 0.2738 | 0 | 0.2738 | 4120 | 0.0238 | 0 | 0.0238 | ... | ... | -0.161964 |
| 0.825785 | ... | ... | 0.2650 | 0 | 0.2650 | 4130 | 0.0263 | 0 | 0.0263 | ... | ... | -0.173951 |
| 0.813949 | ... | ... | 0.2575 | 0 | 0.2575 | 4140 | 0.0275 | 0 | 0.0275 | ... | ... | -0.181889 |
| 0.802267 | ... | ... | 0.2500 | 0 | 0.2500 | 4150 | 0.0300 | 0 | 0.0300 | ... | ... | -0.193743 |
| 0.794179 | ... | ... | 0.2413 | 0 | 0.2413 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | -0.205472 |
| 0.782478 | ... | ... | 0.2338 | 0 | 0.2338 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | -0.217121 |
| 0.770819 | ... | ... | 0.2263 | 0 | 0.2263 | 4180 | 0.0375 | 0 | 0.0375 | ... | ... | -0.228729 |
| 0.759163 | ... | ... | 0.2188 | 0 | 0.2188 | 4190 | 0.0400 | 0 | 0.0400 | ... | ... | -0.240332 |
| 0.7447 | ... | ... | 0.2125 | 0 | 0.2125 | 4200 | 0.0425 | 0 | 0.0425 | ... | ... | -0.251964 |
| 0.733112 | ... | ... | 0.2050 | 0 | 0.2050 | 4210 | 0.0450 | 0 | 0.0450 | ... | ... | -0.263653 |
| 0.721426 | ... | ... | 0.1975 | 0 | 0.1975 | 4220 | 0.0475 | 0 | 0.0475 | ... | ... | -0.275434 |
| 0.707353 | ... | ... | 0.1913 | 0 | 0.1913 | 4230 | 0.0513 | 0 | 0.0513 | ... | ... | -0.289611 |
| 0.69552 | ... | ... | 0.1838 | 0 | 0.1838 | 4240 | 0.0550 | 0 | 0.0550 | ... | ... | -0.303596 |
| 0.681574 | ... | ... | 0.1775 | 0 | 0.1775 | 4250 | 0.0575 | 0 | 0.0575 | ... | ... | -0.315554 |
| 0.667727 | ... | ... | 0.1713 | 0 | 0.1713 | 4260 | 0.0613 | 0 | 0.0613 | ... | ... | -0.329478 |
| 0.653934 | ... | ... | 0.1650 | 0 | 0.1650 | 4270 | 0.0650 | 0 | 0.0650 | ... | ... | -0.343338 |
| 0.640157 | ... | ... | 0.1588 | 0 | 0.1588 | 4280 | 0.0688 | 0 | 0.0688 | ... | ... | -0.357176 |
| 0.626357 | ... | ... | 0.1525 | 0 | 0.1525 | 4290 | 0.0725 | 0 | 0.0725 | ... | ... | -0.371028 |
| 0.611471 | ... | ... | 0.1475 | 0 | 0.1475 | 4300 | 0.0775 | 0 | 0.0775 | ... | ... | -0.385964 |
| 0.597673 | ... | ... | 0.1413 | 0 | 0.1413 | 4310 | 0.0813 | 0 | 0.0813 | ... | ... | -0.399799 |
| 0.583054 | ... | ... | 0.1363 | 0 | 0.1363 | 4320 | 0.0863 | 0 | 0.0863 | ... | ... | -0.414452 |
| 0.568593 | ... | ... | 0.1313 | 0 | 0.1313 | 4330 | 0.0913 | 0 | 0.0913 | ... | ... | -0.42894 |
| 0.554593 | ... | ... | 0.1250 | 0 | 0.1250 | 4340 | 0.0963 | 0 | 0.0963 | ... | ... | -0.443305 |
| 0.539978 | ... | ... | 0.1213 | 0 | 0.1213 | 4350 | 0.1013 | 0 | 0.1013 | ... | ... | -0.457587 |
| 0.525746 | ... | ... | 0.1163 | 0 | 0.1163 | 4360 | 0.1063 | 0 | 0.1063 | ... | ... | -0.471826 |
| 0.511515 | ... | ... | 0.1113 | 0 | 0.1113 | 4370 | 0.1113 | 0 | 0.1113 | ... | ... | -0.486057 |
| 0.497248 | ... | ... | 0.1063 | 0 | 0.1063 | 4380 | 0.1163 | 0 | 0.1163 | ... | ... | -0.500318 |
| 0.483371 | ... | ... | 0.1025 | 0 | 0.1025 | 4390 | 0.1225 | 0 | 0.1225 | ... | ... | -0.514184 |
| 0.469085 | ... | ... | 0.0975 | 0 | 0.0975 | 4400 | 0.1275 | 0 | 0.1275 | ... | ... | -0.528452 |
| 0.455431 | ... | ... | 0.0938 | 0 | 0.0938 | 4410 | 0.1338 | 0 | 0.1338 | ... | ... | -0.542081 |
| 0.441913 | ... | ... | 0.0900 | 0 | 0.0900 | 4420 | 0.1400 | 0 | 0.1400 | ... | ... | -0.55557 |
| 0.428495 | ... | ... | 0.0863 | 0 | 0.0863 | 4430 | 0.1463 | 0 | 0.1463 | ... | ... | -0.568952 |
| 0.415146 | ... | ... | 0.0825 | 0 | 0.0825 | 4440 | 0.1525 | 0 | 0.1525 | ... | ... | -0.582261 |
| 0.401833 | ... | ... | 0.0788 | 0 | 0.0788 | 4450 | 0.1588 | 0 | 0.1588 | ... | ... | -0.595527 |
| 0.390029 | ... | ... | 0.0763 | 0 | 0.0763 | 4460 | 0.1650 | 0 | 0.1650 | ... | ... | -0.608782 |
| 0.376848 | ... | ... | 0.0725 | 0 | 0.0725 | 4470 | 0.1725 | 0 | 0.1725 | ... | ... | -0.620406 |
| 0.36539 | ... | ... | 0.0700 | 0 | 0.0700 | 4480 | 0.1788 | 0 | 0.1788 | ... | ... | -0.633578 |
| 0.352225 | ... | ... | 0.0663 | 0 | 0.0663 | 4490 | 0.1863 | 0 | 0.1863 | ... | ... | -0.644901 |
| 0.341006 | ... | ... | 0.0638 | 0 | 0.0638 | 4500 | 0.1938 | 0 | 0.1938 | ... | ... | -0.656052 |
| 0.329928 | ... | ... | 0.0613 | 0 | 0.0613 | 4510 | 0.2000 | 0 | 0.2000 | ... | ... | -0.669228 |
| 0.318968 | ... | ... | 0.0588 | 0 | 0.0588 | 4520 | 0.2075 | 0 | 0.2075 | ... | ... | -0.680232 |
| 0.308103 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.2150 | 0 | 0.2150 | ... | ... | -0.691137 |
| 0.29731 | ... | ... | 0.0538 | 0 | 0.0538 | 4540 | 0.2225 | 0 | 0.2225 | ... | ... | -0.701967 |
| 0.28657 | ... | ... | 0.0513 | 0 | 0.0513 | 4550 | 0.2300 | 0 | 0.2300 | ... | ... | -0.712742 |
| 0.275859 | ... | ... | 0.0488 | 0 | 0.0488 | 4560 | 0.2388 | 0 | 0.2388 | ... | ... | -0.72069 |
| 0.265155 | ... | ... | 0.0463 | 0 | 0.0463 | 4570 | 0.2463 | 0 | 0.2463 | ... | ... | -0.731287 |
| 0.257467 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.2538 | 0 | 0.2538 | ... | ... | -0.741889 |
| 0.246857 | ... | ... | 0.0425 | 0 | 0.0425 | 4590 | 0.2625 | 0 | 0.2625 | ... | ... | -0.749383 |
| 0.236194 | ... | ... | 0.0400 | 0 | 0.0400 | 4600 | 0.2700 | 0 | 0.2700 | ... | ... | -0.759917 |
| 0.228855 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.2788 | 0 | 0.2788 | ... | ... | -0.767161 |
| 0.221651 | ... | ... | 0.0375 | 0 | 0.0375 | 4620 | 0.2863 | 0 | 0.2863 | ... | ... | -0.777699 |
| 0.211019 | ... | ... | 0.0350 | 0 | 0.0350 | 4630 | 0.2950 | 0 | 0.2950 | ... | ... | -0.784748 |
| 0.197024 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.3113 | 0 | 0.3113 | ... | ... | -0.802272 |
| 0.163383 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.3550 | 0 | 0.3550 | ... | ... | -0.835702 |
| 0.130651 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.4000 | 0 | 0.4000 | ... | ... | -0.863466 |
| 0.108023 | ... | ... | 0.0163 | 0 | 0.0163 | 4800 | 0.4450 | 0 | 0.4450 | ... | ... | -0.890389 |
| 0.086135 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.4925 | 0 | 0.4925 | ... | ... | -0.906393 |
| 0.070236 | ... | ... | 0.0100 | 0 | 0.0100 | 4900 | 0.5400 | 0 | 0.5400 | ... | ... | -0.92148 |
| 0.060808 | ... | ... | 0.0088 | 0 | 0.0088 | 4950 | 0.5875 | 0 | 0.5875 | ... | ... | -0.936018 |
| 0.051984 | ... | ... | 0.0075 | 0 | 0.0075 | 5000 | 0.6363 | 0 | 0.6363 | ... | ... | -0.944248 |
| 0.0436 | ... | ... | 0.0063 | 0 | 0.0063 | 5050 | 0.6850 | 0 | 0.6850 | ... | ... | -0.952005 |
| 0.0355 | ... | ... | 0.0050 | 0 | 0.0050 | 5100 | 0.7338 | 0 | 0.7338 | ... | ... | -0.959422 |
| 0.027521 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | 0 | 0.7825 | ... | ... | -0.966624 |
| 0.026428 | ... | ... | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | 0 | 0.8325 | ... | ... | -0.967233 |
| 0.018703 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | 0 | 0.8813 | ... | ... | -0.97401 |
| 0.018027 | ... | ... | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | 0 | 0.9313 | ... | ... | -0.974231 |
| 0.017411 | ... | ... | 0.0025 | 0 | 0.0025 | 5350 | 0.9813 | 0 | 0.9813 | ... | ... | -0.974423 |
| 0.016846 | ... | ... | 0.0025 | 0 | 0.0025 | 5400 | 1.0313 | 0 | 1.0313 | ... | ... | -0.974589 |
| 0.016328 | ... | ... | 0.0025 | 0 | 0.0025 | 5450 | 1.0813 | 0 | 1.0813 | ... | ... | -0.974732 |
| 0.009173 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | 0 | 1.1300 | ... | ... | -0.980538 |
| 0.008906 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | 0 | 1.1800 | ... | ... | -0.980446 |
| 0.00866 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | 0 | 1.2300 | ... | ... | -0.980355 |
| 0.008431 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | 0 | 1.2800 | ... | ... | -0.980263 |
| 0.008216 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | 0 | 1.3300 | ... | ... | -0.980173 |
| 0.007829 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | 0 | 1.4300 | ... | ... | -0.979991 |
| 0.007487 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | 0 | 1.5300 | ... | ... | -0.979811 |
| 0.007181 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | 0 | 1.6300 | ... | ... | -0.979632 |
| 0.006909 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | 0 | 1.7300 | ... | ... | -0.979454 |
| 0.006663 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | 0 | 1.8300 | ... | ... | -0.979276 |
| 0.006439 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | 0 | 1.9300 | ... | ... | -0.9791 |
| 0.006236 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | 0 | 2.0300 | ... | ... | -0.978924 |
| 0.00605 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | 0 | 2.1300 | ... | ... | -0.97875 |
| 0.005312 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | 0 | 2.6300 | ... | ... | -0.977889 |
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.