Markets - Grains
Underlying Price: 4.4425
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998139 | ... | ... | 1.1375 | 0 | 1.1375 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006743 |
| 0.998139 | ... | ... | 1.0875 | 0 | 1.0875 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007046 |
| 0.998139 | ... | ... | 1.0375 | 0 | 1.0375 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007372 |
| 0.998139 | ... | ... | 0.9875 | 0 | 0.9875 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007726 |
| 0.998139 | ... | ... | 0.9375 | 0 | 0.9375 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008112 |
| 0.998139 | ... | ... | 0.8875 | 0 | 0.8875 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008535 |
| 0.998139 | ... | ... | 0.8375 | 0 | 0.8375 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009001 |
| 0.998139 | ... | ... | 0.7875 | 0 | 0.7875 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009516 |
| 0.998139 | ... | ... | 0.7375 | 0 | 0.7375 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01009 |
| 0.998139 | ... | ... | 0.6875 | 0 | 0.6875 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010736 |
| 0.998139 | ... | ... | 0.6388 | 0 | 0.6388 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011464 |
| 0.998139 | ... | ... | 0.5888 | 0 | 0.5888 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012298 |
| 0.998139 | ... | ... | 0.5388 | 0 | 0.5388 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01326 |
| 0.998139 | ... | ... | 0.4888 | 0 | 0.4888 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014387 |
| 0.998139 | ... | ... | 0.4388 | 0 | 0.4388 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015727 |
| 0.998139 | ... | ... | 0.3888 | 0 | 0.3888 | 4050 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029 |
| 0.998139 | ... | ... | 0.3400 | 0 | 0.3400 | 4100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042902 |
| 0.98649 | ... | ... | 0.2925 | 0 | 0.2925 | 4150 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058503 |
| 0.986474 | ... | ... | 0.2825 | 0 | 0.2825 | 4160 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05996 |
| 0.968361 | ... | ... | 0.2738 | 0 | 0.2738 | 4170 | 0.0063 | 0 | 0.0063 | ... | ... | -0.071113 |
| 0.967736 | ... | ... | 0.2638 | 0 | 0.2638 | 4180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.072952 |
| 0.952445 | ... | ... | 0.2550 | 0 | 0.2550 | 4190 | 0.0075 | 0 | 0.0075 | ... | ... | -0.084004 |
| 0.951289 | ... | ... | 0.2450 | 0 | 0.2450 | 4200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.086273 |
| 0.937062 | ... | ... | 0.2363 | 0 | 0.2363 | 4210 | 0.0088 | 0 | 0.0088 | ... | ... | -0.097395 |
| 0.935353 | ... | ... | 0.2263 | 0 | 0.2263 | 4220 | 0.0100 | 0 | 0.0100 | ... | ... | -0.108378 |
| 0.921536 | ... | ... | 0.2175 | 0 | 0.2175 | 4230 | 0.0100 | 0 | 0.0100 | ... | ... | -0.111503 |
| 0.908237 | ... | ... | 0.2088 | 0 | 0.2088 | 4240 | 0.0113 | 0 | 0.0113 | ... | ... | -0.122812 |
| 0.895226 | ... | ... | 0.2000 | 0 | 0.2000 | 4250 | 0.0125 | 0 | 0.0125 | ... | ... | -0.134158 |
| 0.882343 | ... | ... | 0.1913 | 0 | 0.1913 | 4260 | 0.0138 | 0 | 0.0138 | ... | ... | -0.14561 |
| 0.869462 | ... | ... | 0.1825 | 0 | 0.1825 | 4270 | 0.0150 | 0 | 0.0150 | ... | ... | -0.15723 |
| 0.856482 | ... | ... | 0.1738 | 0 | 0.1738 | 4280 | 0.0163 | 0 | 0.0163 | ... | ... | -0.169078 |
| 0.835693 | ... | ... | 0.1663 | 0 | 0.1663 | 4290 | 0.0188 | 0 | 0.0188 | ... | ... | -0.187289 |
| 0.822553 | ... | ... | 0.1575 | 0 | 0.1575 | 4300 | 0.0200 | 0 | 0.0200 | ... | ... | -0.199559 |
| 0.802443 | ... | ... | 0.1500 | 0 | 0.1500 | 4310 | 0.0225 | 0 | 0.0225 | ... | ... | -0.217606 |
| 0.782714 | ... | ... | 0.1425 | 0 | 0.1425 | 4320 | 0.0250 | 0 | 0.0250 | ... | ... | -0.235509 |
| 0.763173 | ... | ... | 0.1350 | 0 | 0.1350 | 4330 | 0.0275 | 0 | 0.0275 | ... | ... | -0.253399 |
| 0.743646 | ... | ... | 0.1275 | 0 | 0.1275 | 4340 | 0.0300 | 0 | 0.0300 | ... | ... | -0.271391 |
| 0.723983 | ... | ... | 0.1200 | 0 | 0.1200 | 4350 | 0.0363 | 0.0038 | 0.0325 | 0.0363 | 0.0363 | -0.299915 |
| 0.70018 | ... | ... | 0.1138 | 0 | 0.1138 | 4360 | 0.0363 | 0 | 0.0363 | ... | ... | -0.311379 |
| 0.680207 | ... | ... | 0.1063 | 0 | 0.1063 | 4370 | 0.0388 | 0 | 0.0388 | ... | ... | -0.330019 |
| 0.656728 | ... | ... | 0.1000 | 0 | 0.1000 | 4380 | 0.0425 | 0 | 0.0425 | ... | ... | -0.351694 |
| 0.633394 | ... | ... | 0.0938 | 0 | 0.0938 | 4390 | 0.0463 | 0 | 0.0463 | ... | ... | -0.373311 |
| 0.610018 | ... | ... | 0.0875 | 0 | 0.0875 | 4400 | 0.0500 | 0 | 0.0500 | ... | ... | -0.395014 |
| 0.586424 | ... | ... | 0.0813 | 0 | 0.0813 | 4410 | 0.0538 | 0 | 0.0538 | ... | ... | -0.416947 |
| 0.561475 | ... | ... | 0.0763 | 0 | 0.0763 | 4420 | 0.0588 | 0 | 0.0588 | ... | ... | -0.440053 |
| 0.536894 | ... | ... | 0.0713 | 0 | 0.0713 | 4430 | 0.0638 | 0 | 0.0638 | ... | ... | -0.462861 |
| 0.512483 | ... | ... | 0.0663 | 0 | 0.0663 | 4440 | 0.0675 | 0 | 0.0675 | ... | ... | -0.485566 |
| 0.488056 | ... | ... | 0.0613 | 0 | 0.0613 | 4450 | 0.0713 | -0.0025 | 0.0738 | 0.0713 | 0.0713 | -0.509116 |
| 0.463428 | ... | ... | 0.0563 | 0 | 0.0563 | 4460 | 0.0788 | 0 | 0.0788 | ... | ... | -0.531036 |
| 0.445174 | 0.0575 | 0.0575 | 0.0525 | 0.0050 | 0.0575 | 4470 | 0.0850 | 0 | 0.0850 | ... | ... | -0.552913 |
| 0.416647 | ... | ... | 0.0488 | 0 | 0.0488 | 4480 | 0.0913 | 0 | 0.0913 | ... | ... | -0.574437 |
| 0.393637 | ... | ... | 0.0450 | 0 | 0.0450 | 4490 | 0.0975 | 0 | 0.0975 | ... | ... | -0.595744 |
| 0.37066 | ... | ... | 0.0413 | 0 | 0.0413 | 4500 | 0.1000 | -0.0038 | 0.1038 | 0.1000 | 0.1000 | -0.62453 |
| 0.347547 | ... | ... | 0.0375 | 0 | 0.0375 | 4510 | 0.1100 | 0 | 0.1100 | ... | ... | -0.638233 |
| 0.327819 | ... | ... | 0.0350 | 0 | 0.0350 | 4520 | 0.1175 | 0 | 0.1175 | ... | ... | -0.656522 |
| 0.308514 | ... | ... | 0.0325 | 0 | 0.0325 | 4530 | 0.1250 | 0 | 0.1250 | ... | ... | -0.674377 |
| 0.289504 | ... | ... | 0.0300 | 0 | 0.0300 | 4540 | 0.1325 | 0 | 0.1325 | ... | ... | -0.691901 |
| 0.270669 | ... | ... | 0.0275 | 0 | 0.0275 | 4550 | 0.1400 | 0 | 0.1400 | ... | ... | -0.709186 |
| 0.251889 | ... | ... | 0.0250 | 0 | 0.0250 | 4560 | 0.1475 | 0 | 0.1475 | ... | ... | -0.726326 |
| 0.238589 | ... | ... | 0.0238 | 0 | 0.0238 | 4570 | 0.1563 | 0 | 0.1563 | ... | ... | -0.738777 |
| 0.220026 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.1638 | 0 | 0.1638 | ... | ... | -0.755531 |
| 0.20744 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.1725 | 0 | 0.1725 | ... | ... | -0.76722 |
| 0.195212 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.1813 | 0 | 0.1813 | ... | ... | -0.778531 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| 0.137417 | ... | ... | 0.0125 | 0 | 0.0125 | 4650 | 0.2250 | 0 | 0.2250 | ... | ... | -0.831041 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| 0.107062 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 4700 | 0.2713 | 0 | 0.2713 | ... | ... | -0.866297 |
| 0.071559 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.3188 | 0 | 0.3188 | ... | ... | -0.890951 |
| 0.056049 | 0.0050 | 0.0050 | 0.0050 | 0 | 0.0050 | 4800 | 0.3675 | 0 | 0.3675 | ... | ... | -0.905872 |
| 0.042135 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.4163 | 0 | 0.4163 | ... | ... | -0.918748 |
| 0.039044 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4650 | 0 | 0.4650 | ... | ... | -0.930145 |
| 0.027097 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.5150 | 0 | 0.5150 | ... | ... | -0.933823 |
| 0.025419 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5650 | 0 | 0.5650 | ... | ... | -0.936946 |
| 0.023979 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.6138 | 0 | 0.6138 | ... | ... | -0.94562 |
| 0.013344 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6638 | 0 | 0.6638 | ... | ... | -0.947689 |
| 0.012673 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.7125 | 0 | 0.7125 | ... | ... | -0.95534 |
| 0.012078 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7625 | 0 | 0.7625 | ... | ... | -0.956704 |
| 0.01155 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.8125 | 0 | 0.8125 | ... | ... | -0.957913 |
| 0.011075 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8625 | 0 | 0.8625 | ... | ... | -0.958993 |
| 0.010647 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.9125 | 0 | 0.9125 | ... | ... | -0.959962 |
| 0.01026 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9625 | 0 | 0.9625 | ... | ... | -0.960837 |
| 0.009905 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.0125 | 0 | 1.0125 | ... | ... | -0.961629 |
| 0.00958 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0625 | 0 | 1.0625 | ... | ... | -0.96235 |
| 0.009282 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1125 | 0 | 1.1125 | ... | ... | -0.963007 |
| 0.009007 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1625 | 0 | 1.1625 | ... | ... | -0.963609 |
| 0.008752 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2125 | 0 | 1.2125 | ... | ... | -0.964162 |
| 0.008515 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2625 | 0 | 1.2625 | ... | ... | -0.964672 |
| 0.008294 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.3125 | 0 | 1.3125 | ... | ... | -0.965142 |
| 0.008087 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3625 | 0 | 1.3625 | ... | ... | -0.965577 |
| 0.007713 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4625 | 0 | 1.4625 | ... | ... | -0.966354 |
| 0.007381 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5625 | 0 | 1.5625 | ... | ... | -0.967026 |
| 0.007085 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6625 | 0 | 1.6625 | ... | ... | -0.96761 |
| 0.006821 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7625 | 0 | 1.7625 | ... | ... | -0.968121 |
| 0.006581 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8625 | 0 | 1.8625 | ... | ... | -0.968569 |
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.