Markets - Grains
Underlying Price: 4.1225
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997385 | ... | ... | 0.8100 | 0 | 0.8100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009108 |
| 0.997385 | ... | ... | 0.7600 | 0 | 0.7600 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009646 |
| 0.997385 | ... | ... | 0.7100 | 0 | 0.7100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010249 |
| 0.997385 | ... | ... | 0.6600 | 0 | 0.6600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010927 |
| 0.997385 | ... | ... | 0.6100 | 0 | 0.6100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011697 |
| 0.997385 | ... | ... | 0.5600 | 0 | 0.5600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01258 |
| 0.997385 | ... | ... | 0.5113 | 0 | 0.5113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013605 |
| 0.997385 | ... | ... | 0.4613 | 0 | 0.4613 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024891 |
| 0.997385 | ... | ... | 0.4113 | 0 | 0.4113 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027228 |
| 0.997385 | ... | ... | 0.3638 | 0 | 0.3638 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | -0.048888 |
| 0.997385 | ... | ... | 0.3163 | 0 | 0.3163 | 3800 | 0.0075 | 0 | 0.0075 | 0.0075 | 0.0063 | -0.070881 |
| 0.997385 | ... | ... | 0.2713 | 0 | 0.2713 | 3850 | 0.0125 | 0.0013 | 0.0113 | 0.0125 | 0.0125 | -0.108339 |
| 0.933137 | ... | ... | 0.2263 | 0 | 0.2263 | 3900 | 0.0150 | -0.0025 | 0.0175 | 0.0150 | 0.0138 | -0.135752 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
| 0.872205 | ... | ... | 0.1925 | 0 | 0.1925 | 3940 | 0.0238 | 0 | 0.0238 | ... | ... | -0.190619 |
| 0.852185 | ... | ... | 0.1850 | 0 | 0.1850 | 3950 | 0.0250 | 0 | 0.0250 | ... | ... | -0.200658 |
| 0.840033 | ... | ... | 0.1763 | 0 | 0.1763 | 3960 | 0.0275 | 0 | 0.0275 | ... | ... | -0.215287 |
| 0.820957 | ... | ... | 0.1688 | 0 | 0.1688 | 3970 | 0.0288 | 0 | 0.0288 | ... | ... | -0.225836 |
| 0.802398 | ... | ... | 0.1613 | 0 | 0.1613 | 3980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.240635 |
| 0.784154 | ... | ... | 0.1538 | 0 | 0.1538 | 3990 | 0.0275 | -0.0063 | 0.0338 | 0.0275 | 0.0275 | -0.235974 |
| 0.766068 | ... | ... | 0.1463 | 0 | 0.1463 | 4000 | 0.0363 | 0 | 0.0363 | 0.0363 | 0.0288 | -0.270391 |
| 0.748003 | ... | ... | 0.1388 | 0 | 0.1388 | 4010 | 0.0400 | 0 | 0.0400 | ... | ... | -0.288453 |
| 0.725788 | ... | ... | 0.1325 | 0 | 0.1325 | 4020 | 0.0438 | 0.0013 | 0.0425 | 0.0438 | 0.0438 | -0.306179 |
| 0.704221 | ... | ... | 0.1263 | 0 | 0.1263 | 4030 | 0.0463 | 0 | 0.0463 | ... | ... | -0.321328 |
| 0.686177 | ... | ... | 0.1188 | 0 | 0.1188 | 4040 | 0.0413 | -0.0088 | 0.0500 | 0.0413 | 0.0413 | -0.322342 |
| 0.664912 | ... | ... | 0.1125 | 0 | 0.1125 | 4050 | 0.0500 | -0.0025 | 0.0525 | 0.0500 | 0.0425 | -0.350791 |
| 0.64155 | ... | ... | 0.1075 | 0 | 0.1075 | 4060 | 0.0575 | 0 | 0.0575 | ... | ... | -0.374085 |
| 0.620841 | ... | ... | 0.1013 | 0 | 0.1013 | 4070 | 0.0500 | -0.0113 | 0.0613 | 0.0500 | 0.0500 | -0.378151 |
| 0.600006 | ... | ... | 0.0950 | 0 | 0.0950 | 4080 | 0.0538 | -0.0113 | 0.0650 | 0.0538 | 0.0538 | -0.398695 |
| 0.577835 | ... | ... | 0.0900 | 0 | 0.0900 | 4090 | 0.0700 | 0 | 0.0700 | ... | ... | -0.428318 |
| 0.556039 | ... | ... | 0.0850 | 0 | 0.0850 | 4100 | 0.0625 | -0.0125 | 0.0750 | 0.0750 | 0.0625 | -0.441314 |
| 0.534473 | ... | ... | 0.0800 | 0 | 0.0800 | 4110 | 0.0800 | 0 | 0.0800 | ... | ... | -0.465288 |
| 0.513004 | ... | ... | 0.0750 | 0 | 0.0750 | 4120 | 0.0850 | 0 | 0.0850 | ... | ... | -0.483643 |
| 0.495711 | 0.0838 | 0.0838 | 0.0700 | 0.0138 | 0.0838 | 4130 | 0.0875 | -0.0025 | 0.0900 | 0.0875 | 0.0875 | -0.502732 |
| 0.477487 | 0.0788 | 0.0788 | 0.0663 | 0.0125 | 0.0788 | 4140 | 0.0963 | 0 | 0.0963 | ... | ... | -0.519876 |
| 0.450209 | ... | ... | 0.0625 | 0 | 0.0625 | 4150 | 0.1013 | 0 | 0.1013 | ... | ... | -0.538254 |
| 0.428625 | 0.0575 | 0.0575 | 0.0575 | 0 | 0.0575 | 4160 | 0.1075 | 0 | 0.1075 | ... | ... | -0.555748 |
| 0.408369 | ... | ... | 0.0538 | 0 | 0.0538 | 4170 | 0.1138 | 0 | 0.1138 | ... | ... | -0.573045 |
| 0.388201 | ... | ... | 0.0500 | 0 | 0.0500 | 4180 | 0.1200 | 0 | 0.1200 | ... | ... | -0.590217 |
| 0.370503 | ... | ... | 0.0475 | 0 | 0.0475 | 4190 | 0.1275 | 0 | 0.1275 | ... | ... | -0.605487 |
| 0.358581 | 0.0550 | 0.0450 | 0.0438 | 0.0038 | 0.0475 | 4200 | 0.1338 | 0 | 0.1338 | ... | ... | -0.62236 |
| 0.33349 | ... | ... | 0.0413 | 0 | 0.0413 | 4210 | 0.1413 | 0 | 0.1413 | ... | ... | -0.637009 |
| 0.316762 | ... | ... | 0.0388 | 0 | 0.0388 | 4220 | 0.1488 | 0 | 0.1488 | ... | ... | -0.651338 |
| 0.300278 | ... | ... | 0.0363 | 0 | 0.0363 | 4230 | 0.1563 | 0 | 0.1563 | ... | ... | -0.6654 |
| 0.28396 | ... | ... | 0.0338 | 0 | 0.0338 | 4240 | 0.1638 | 0 | 0.1638 | ... | ... | -0.679246 |
| 0.279797 | 0.0350 | 0.0350 | 0.0313 | 0.0038 | 0.0350 | 4250 | 0.1713 | 0 | 0.1713 | ... | ... | -0.692921 |
| 0.255996 | ... | ... | 0.0300 | 0 | 0.0300 | 4260 | 0.1800 | 0 | 0.1800 | ... | ... | -0.703291 |
| 0.240046 | ... | ... | 0.0275 | 0 | 0.0275 | 4270 | 0.1875 | 0 | 0.1875 | ... | ... | -0.716557 |
| 0.22895 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.1963 | 0 | 0.1963 | ... | ... | -0.726293 |
| 0.218177 | ... | ... | 0.0250 | 0 | 0.0250 | 4290 | 0.2038 | 0 | 0.2038 | ... | ... | -0.739297 |
| 0.202376 | ... | ... | 0.0225 | 0 | 0.0225 | 4300 | 0.2125 | 0 | 0.2125 | ... | ... | -0.748533 |
| 0.191955 | ... | ... | 0.0213 | 0 | 0.0213 | 4310 | 0.2213 | 0 | 0.2213 | ... | ... | -0.757513 |
| 0.181733 | ... | ... | 0.0200 | 0 | 0.0200 | 4320 | 0.2300 | 0 | 0.2300 | ... | ... | -0.766264 |
| 0.171675 | ... | ... | 0.0188 | 0 | 0.0188 | 4330 | 0.2388 | 0 | 0.2388 | ... | ... | -0.774807 |
| 0.161746 | ... | ... | 0.0175 | 0 | 0.0175 | 4340 | 0.2475 | 0 | 0.2475 | ... | ... | -0.783166 |
| 0.169822 | 0.0200 | 0.0200 | 0.0163 | 0.0038 | 0.0200 | 4350 | 0.2563 | 0 | 0.2563 | ... | ... | -0.79136 |
| 0.142139 | ... | ... | 0.0150 | 0 | 0.0150 | 4360 | 0.2650 | 0 | 0.2650 | ... | ... | -0.799407 |
| 0.13239 | ... | ... | 0.0138 | 0 | 0.0138 | 4370 | 0.2738 | 0 | 0.2738 | ... | ... | -0.807326 |
| 0.129618 | ... | ... | 0.0138 | 0 | 0.0138 | 4380 | 0.2825 | 0 | 0.2825 | ... | ... | -0.815132 |
| 0.120101 | ... | ... | 0.0125 | 0 | 0.0125 | 4390 | 0.2925 | 0 | 0.2925 | ... | ... | -0.818261 |
| 0.13096 | 0.0150 | 0.0150 | 0.0125 | 0.0025 | 0.0150 | 4400 | 0.3013 | 0 | 0.3013 | ... | ... | -0.825776 |
| 0.085956 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.3488 | 0 | 0.3488 | ... | ... | -0.84765 |
| 0.071427 | ... | ... | 0.0075 | 0 | 0.0075 | 4500 | 0.3963 | 0 | 0.3963 | ... | ... | -0.866855 |
| 0.058542 | ... | ... | 0.0063 | 0 | 0.0063 | 4550 | 0.4450 | 0 | 0.4450 | ... | ... | -0.879295 |
| 0.046779 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4938 | 0 | 0.4938 | ... | ... | -0.890239 |
| 0.035718 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5425 | 0 | 0.5425 | ... | ... | -0.90002 |
| 0.033662 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.5925 | 0 | 0.5925 | ... | ... | -0.904314 |
| 0.023588 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6413 | 0 | 0.6413 | ... | ... | -0.912444 |
| 0.022402 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.6913 | 0 | 0.6913 | ... | ... | -0.915572 |
| 0.021358 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.7413 | 0 | 0.7413 | ... | ... | -0.918342 |
| 0.020429 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.7913 | 0 | 0.7913 | ... | ... | -0.920813 |
| 0.019599 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.8413 | 0 | 0.8413 | ... | ... | -0.923031 |
| 0.018849 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.8913 | 0 | 0.8913 | ... | ... | -0.925033 |
| 0.018171 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.9413 | 0 | 0.9413 | ... | ... | -0.926849 |
| 0.017553 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.9913 | 0 | 0.9913 | ... | ... | -0.928503 |
| 0.016987 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 1.0413 | 0 | 1.0413 | ... | ... | -0.930016 |
| 0.00954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0900 | 0 | 1.0900 | ... | ... | -0.934865 |
| 0.009252 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1400 | 0 | 1.1400 | ... | ... | -0.936063 |
| 0.008985 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1900 | 0 | 1.1900 | ... | ... | -0.937169 |
| 0.008738 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2400 | 0 | 1.2400 | ... | ... | -0.938192 |
| 0.008508 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2900 | 0 | 1.2900 | ... | ... | -0.939142 |
| 0.008293 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3400 | 0 | 1.3400 | ... | ... | -0.940024 |
| 0.008092 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3900 | 0 | 1.3900 | ... | ... | -0.940847 |
| 0.007905 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4400 | 0 | 1.4400 | ... | ... | -0.941614 |
| 0.007728 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4900 | 0 | 1.4900 | ... | ... | -0.942332 |
| 0.007405 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5900 | 0 | 1.5900 | ... | ... | -0.943636 |
| 0.007116 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6900 | 0 | 1.6900 | ... | ... | -0.944787 |
| 0.006857 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7900 | 0 | 1.7900 | ... | ... | -0.945808 |
| 0.006622 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8900 | 0 | 1.8900 | ... | ... | -0.946718 |
| 0.006409 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9900 | 0 | 1.9900 | ... | ... | -0.947533 |
| 0.006215 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0900 | 0 | 2.0900 | ... | ... | -0.948264 |
| 0.006036 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1900 | 0 | 2.1900 | ... | ... | -0.948922 |
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.