Markets - Grains
Underlying Price: 4.1550
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953695 | ... | ... | 0.8650 | 0 | 0.8650 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008798 |
| 0.951632 | ... | ... | 0.8150 | 0 | 0.8150 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009302 |
| 0.949362 | ... | ... | 0.7650 | 0 | 0.7650 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009861 |
| 0.946848 | ... | ... | 0.7150 | 0 | 0.7150 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010489 |
| 0.94009 | ... | ... | 0.6663 | 0 | 0.6663 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011197 |
| 0.936708 | ... | ... | 0.6163 | 0 | 0.6163 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012004 |
| 0.93287 | ... | ... | 0.5663 | 0 | 0.5663 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012933 |
| 0.92847 | ... | ... | 0.5163 | 0 | 0.5163 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014017 |
| 0.923359 | ... | ... | 0.4663 | 0 | 0.4663 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015299 |
| 0.917329 | ... | ... | 0.4163 | 0 | 0.4163 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016845 |
| 0.910078 | ... | ... | 0.3663 | 0 | 0.3663 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03124 |
| 0.889464 | ... | ... | 0.3188 | 0 | 0.3188 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046594 |
| 0.865618 | ... | ... | 0.2713 | 0 | 0.2713 | 3900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.074204 |
| 0.835919 | ... | ... | 0.2350 | 0 | 0.2350 | 3940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.110439 |
| 0.831736 | ... | ... | 0.2250 | 0 | 0.2250 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | -0.121632 |
| 0.822225 | ... | ... | 0.2163 | 0 | 0.2163 | 3960 | 0.0113 | 0 | 0.0113 | ... | ... | -0.125327 |
| 0.812491 | ... | ... | 0.2075 | 0 | 0.2075 | 3970 | 0.0125 | 0 | 0.0125 | ... | ... | -0.136986 |
| 0.8025 | ... | ... | 0.1988 | 0 | 0.1988 | 3980 | 0.0138 | 0 | 0.0138 | ... | ... | -0.148773 |
| 0.792215 | ... | ... | 0.1900 | 0 | 0.1900 | 3990 | 0.0150 | 0 | 0.0150 | ... | ... | -0.160757 |
| 0.781597 | ... | ... | 0.1813 | 0 | 0.1813 | 4000 | 0.0175 | 0.0013 | 0.0163 | 0.0175 | 0.0175 | -0.179375 |
| 0.766443 | ... | ... | 0.1738 | 0 | 0.1738 | 4010 | 0.0188 | 0 | 0.0188 | ... | ... | -0.191709 |
| 0.751294 | ... | ... | 0.1663 | 0 | 0.1663 | 4020 | 0.0213 | 0 | 0.0213 | ... | ... | -0.210046 |
| 0.736076 | ... | ... | 0.1588 | 0 | 0.1588 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | -0.228182 |
| 0.724039 | ... | ... | 0.1500 | 0 | 0.1500 | 4040 | 0.0250 | 0 | 0.0250 | ... | ... | -0.241571 |
| 0.7114 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0263 | 0 | 0.0263 | ... | ... | -0.255619 |
| 0.69505 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | -0.278803 |
| 0.678356 | ... | ... | 0.1263 | 0 | 0.1263 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | -0.297777 |
| 0.656539 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0363 | 0 | 0.0363 | ... | ... | -0.320343 |
| 0.637449 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0400 | 0 | 0.0400 | ... | ... | -0.342613 |
| 0.619979 | ... | ... | 0.1075 | 0 | 0.1075 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | -0.3625 |
| 0.599086 | ... | ... | 0.1025 | 0 | 0.1025 | 4110 | 0.0475 | 0 | 0.0475 | ... | ... | -0.386945 |
| 0.579616 | ... | ... | 0.0963 | 0 | 0.0963 | 4120 | 0.0600 | 0.0088 | 0.0513 | 0.0600 | 0.0600 | -0.417698 |
| 0.559818 | ... | ... | 0.0900 | 0 | 0.0900 | 4130 | 0.0550 | 0 | 0.0550 | ... | ... | -0.432033 |
| 0.539228 | ... | ... | 0.0850 | 0 | 0.0850 | 4140 | 0.0600 | 0 | 0.0600 | ... | ... | -0.455775 |
| 0.518748 | ... | ... | 0.0800 | 0 | 0.0800 | 4150 | 0.0650 | 0 | 0.0650 | ... | ... | -0.479317 |
| 0.497951 | ... | ... | 0.0738 | 0 | 0.0738 | 4160 | 0.0688 | 0 | 0.0688 | ... | ... | -0.503201 |
| 0.47635 | ... | ... | 0.0675 | 0 | 0.0675 | 4170 | 0.0725 | 0 | 0.0725 | ... | ... | -0.528143 |
| 0.45587 | ... | ... | 0.0638 | 0 | 0.0638 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | -0.551707 |
| 0.434362 | ... | ... | 0.0588 | 0 | 0.0588 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | -0.576631 |
| 0.410548 | 0.0525 | 0.0525 | 0.0550 | -0.0025 | 0.0525 | 4200 | 0.0900 | 0 | 0.0900 | ... | ... | -0.599977 |
| 0.394 | ... | ... | 0.0513 | 0 | 0.0513 | 4210 | 0.0963 | 0 | 0.0963 | ... | ... | -0.623248 |
| 0.373887 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.1025 | 0 | 0.1025 | ... | ... | -0.646618 |
| 0.353672 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.1088 | 0 | 0.1088 | ... | ... | -0.670271 |
| 0.336364 | ... | ... | 0.0413 | 0 | 0.0413 | 4240 | 0.1163 | 0 | 0.1163 | ... | ... | -0.690169 |
| 0.319405 | ... | ... | 0.0388 | 0 | 0.0388 | 4250 | 0.1238 | 0 | 0.1238 | ... | ... | -0.709747 |
| 0.302708 | ... | ... | 0.0363 | 0 | 0.0363 | 4260 | 0.1313 | 0 | 0.1313 | ... | ... | -0.729136 |
| 0.28218 | ... | ... | 0.0325 | 0 | 0.0325 | 4270 | 0.1375 | 0 | 0.1375 | ... | ... | -0.754043 |
| 0.265452 | ... | ... | 0.0300 | 0 | 0.0300 | 4280 | 0.1450 | 0 | 0.1450 | ... | ... | -0.773976 |
| 0.253395 | ... | ... | 0.0288 | 0 | 0.0288 | 4290 | 0.1538 | 0 | 0.1538 | ... | ... | -0.787528 |
| 0.241779 | ... | ... | 0.0275 | 0 | 0.0275 | 4300 | 0.1613 | 0 | 0.1613 | ... | ... | -0.807592 |
| 0.225552 | ... | ... | 0.0250 | 0 | 0.0250 | 4310 | 0.1688 | 0 | 0.1688 | ... | ... | -0.828293 |
| 0.214491 | ... | ... | 0.0238 | 0 | 0.0238 | 4320 | 0.1775 | 0 | 0.1775 | ... | ... | -0.841393 |
| 0.19816 | ... | ... | 0.0213 | 0 | 0.0213 | 4330 | 0.1863 | 0 | 0.1863 | ... | ... | -0.854323 |
| 0.187448 | ... | ... | 0.0200 | 0 | 0.0200 | 4340 | 0.1938 | 0 | 0.1938 | ... | ... | -0.876622 |
| 0.170717 | ... | ... | 0.0175 | 0 | 0.0175 | 4350 | 0.2025 | 0 | 0.2025 | ... | ... | -0.890025 |
| 0.16014 | ... | ... | 0.0163 | 0 | 0.0163 | 4360 | 0.2113 | 0 | 0.2113 | ... | ... | -0.903641 |
| 0.149669 | ... | ... | 0.0150 | 0 | 0.0150 | 4370 | 0.2200 | 0 | 0.2200 | ... | ... | -0.917634 |
| 0.146203 | ... | ... | 0.0150 | 0 | 0.0150 | 4380 | 0.2288 | 0 | 0.2288 | ... | ... | -0.932254 |
| 0.1361 | ... | ... | 0.0138 | 0 | 0.0138 | 4390 | 0.2388 | 0 | 0.2388 | ... | ... | -0.933882 |
| 0.125999 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.2475 | 0 | 0.2475 | ... | ... | -0.949074 |
| 0.12329 | ... | ... | 0.0125 | 0 | 0.0125 | 4410 | 0.2563 | 0 | 0.2563 | ... | ... | -0.966035 |
| 0.113404 | ... | ... | 0.0113 | 0 | 0.0113 | 4420 | 0.2663 | 0 | 0.2663 | ... | ... | -0.966662 |
| 0.103414 | ... | ... | 0.0100 | 0 | 0.0100 | 4430 | 0.2750 | 0 | 0.2750 | ... | ... | -0.987095 |
| 0.101326 | ... | ... | 0.0100 | 0 | 0.0100 | 4440 | 0.2838 | 0 | 0.2838 | ... | ... | -0.998379 |
| 0.091399 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.2950 | 0.0013 | 0.2938 | 0.2950 | 0.2950 | -0.987066 |
| 0.08963 | ... | ... | 0.0088 | 0 | 0.0088 | 4460 | 0.3025 | 0 | 0.3025 | ... | ... | -0.998379 |
| 0.079671 | ... | ... | 0.0075 | 0 | 0.0075 | 4470 | 0.3125 | 0 | 0.3125 | ... | ... | -0.998379 |
| 0.078188 | ... | ... | 0.0075 | 0 | 0.0075 | 4480 | 0.3225 | 0 | 0.3225 | ... | ... | -0.998379 |
| 0.076773 | ... | ... | 0.0075 | 0 | 0.0075 | 4490 | 0.3313 | 0 | 0.3313 | ... | ... | -0.998379 |
| 0.066863 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 4500 | 0.3413 | 0 | 0.3413 | ... | ... | -0.998379 |
| 0.065692 | ... | ... | 0.0063 | 0 | 0.0063 | 4510 | 0.3513 | 0 | 0.3513 | ... | ... | -0.998379 |
| 0.064573 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.3600 | 0 | 0.3600 | ... | ... | -0.998379 |
| 0.0635 | ... | ... | 0.0063 | 0 | 0.0063 | 4530 | 0.3700 | 0 | 0.3700 | ... | ... | -0.998379 |
| 0.062472 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.3800 | 0 | 0.3800 | ... | ... | -0.998379 |
| 0.052783 | ... | ... | 0.0050 | 0 | 0.0050 | 4550 | 0.3900 | 0 | 0.3900 | ... | ... | -0.998379 |
| 0.051949 | ... | ... | 0.0050 | 0 | 0.0050 | 4560 | 0.4000 | 0 | 0.4000 | ... | ... | -0.998379 |
| 0.051148 | ... | ... | 0.0050 | 0 | 0.0050 | 4570 | 0.4100 | 0 | 0.4100 | ... | ... | -0.998379 |
| 0.050378 | ... | ... | 0.0050 | 0 | 0.0050 | 4580 | 0.4188 | 0 | 0.4188 | ... | ... | -0.998379 |
| 0.049637 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4288 | 0 | 0.4288 | ... | ... | -0.998379 |
| 0.03992 | 0.0038 | 0.0038 | 0.0050 | -0.0013 | 0.0038 | 4600 | 0.4388 | 0 | 0.4388 | ... | ... | -0.998379 |
| 0.039343 | ... | ... | 0.0038 | 0 | 0.0038 | 4610 | 0.4488 | 0 | 0.4488 | ... | ... | -0.998379 |
| 0.038786 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.4588 | 0 | 0.4588 | ... | ... | -0.998379 |
| 0.038249 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4675 | 0 | 0.4675 | ... | ... | -0.998379 |
| 0.037229 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.4875 | 0 | 0.4875 | ... | ... | -0.998379 |
| 0.025933 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5363 | 0 | 0.5363 | ... | ... | -0.998379 |
| 0.01439 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5863 | 0 | 0.5863 | ... | ... | -0.998379 |
| 0.013595 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6363 | 0 | 0.6363 | ... | ... | -0.998379 |
| 0.012903 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6863 | 0 | 0.6863 | ... | ... | -0.998379 |
| 0.012291 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7350 | 0 | 0.7350 | ... | ... | -0.998379 |
| 0.011748 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7850 | 0 | 0.7850 | ... | ... | -0.998379 |
| 0.011262 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8350 | 0 | 0.8350 | ... | ... | -0.998379 |
| 0.010823 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8850 | 0 | 0.8850 | ... | ... | -0.998379 |
| 0.010426 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9350 | 0 | 0.9350 | ... | ... | -0.998379 |
| 0.010064 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9850 | 0 | 0.9850 | ... | ... | -0.998379 |
| 0.009733 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0350 | 0 | 1.0350 | ... | ... | -0.998379 |
| 0.009429 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0850 | 0 | 1.0850 | ... | ... | -0.998379 |
| 0.009149 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1350 | 0 | 1.1350 | ... | ... | -0.998379 |
| 0.008889 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1850 | 0 | 1.1850 | ... | ... | -0.998379 |
| 0.008648 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2350 | 0 | 1.2350 | ... | ... | -0.998379 |
| 0.008424 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2850 | 0 | 1.2850 | ... | ... | -0.998379 |
| 0.008214 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3350 | 0 | 1.3350 | ... | ... | -0.998379 |
| 0.008018 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3850 | 0 | 1.3850 | ... | ... | -0.998379 |
| 0.007834 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4350 | 0 | 1.4350 | ... | ... | -0.998379 |
| 0.007661 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4850 | 0 | 1.4850 | ... | ... | -0.998379 |
| 0.007498 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5350 | 0 | 1.5350 | ... | ... | -0.998379 |
| 0.007198 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6350 | 0 | 1.6350 | ... | ... | -0.998379 |
| 0.006931 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7350 | 0 | 1.7350 | ... | ... | -0.998379 |
| 0.006688 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8350 | 0 | 1.8350 | ... | ... | -0.998379 |
| 0.006468 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9350 | 0 | 1.9350 | ... | ... | -0.998379 |
| 0.006268 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0350 | 0 | 2.0350 | ... | ... | -0.998379 |
| 0.006084 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1350 | 0 | 2.1350 | ... | ... | -0.998379 |
| 0.005915 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2350 | 0 | 2.2350 | ... | ... | -0.998379 |
| 0.005759 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3350 | 0 | 2.3350 | ... | ... | -0.998379 |
| 0.005129 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8350 | 0 | 2.8350 | ... | ... | -0.998379 |
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.