Markets - Grains
Underlying Price: 3.9650
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998999 | ... | ... | 0.7463 | 0 | 0.7463 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009686 |
| 0.998999 | ... | ... | 0.6963 | 0 | 0.6963 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0103 |
| 0.998999 | ... | ... | 0.6463 | 0 | 0.6463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010992 |
| 0.998999 | ... | ... | 0.5963 | 0 | 0.5963 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011779 |
| 0.998999 | ... | ... | 0.5463 | 0 | 0.5463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012683 |
| 0.998999 | ... | ... | 0.4963 | 0 | 0.4963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013734 |
| 0.998999 | ... | ... | 0.4463 | 0 | 0.4463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014973 |
| 0.998999 | ... | ... | 0.3963 | 0 | 0.3963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016462 |
| 0.998999 | ... | ... | 0.3450 | 0 | 0.3450 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018289 |
| 0.998999 | ... | ... | 0.2963 | 0 | 0.2963 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034171 |
| 0.998999 | ... | ... | 0.2475 | 0 | 0.2475 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03894 |
| 0.998999 | ... | ... | 0.2000 | 0 | 0.2000 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | -0.072127 |
| 0 | ... | ... | ... | ... | ... | 3760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3770 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3780 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 0 |
| 0.998999 | ... | ... | 0.1550 | 0 | 0.1550 | 3800 | 0.0100 | 0 | 0.0100 | ... | ... | -0.129374 |
| 0.998999 | ... | ... | 0.1463 | 0 | 0.1463 | 3810 | 0.0113 | 0 | 0.0113 | ... | ... | -0.143019 |
| 0.998999 | ... | ... | 0.1375 | 0 | 0.1375 | 3820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.156878 |
| 0.998999 | ... | ... | 0.1288 | 0 | 0.1288 | 3830 | 0.0138 | 0 | 0.0138 | ... | ... | -0.171058 |
| 0.998999 | ... | ... | 0.1213 | 0 | 0.1213 | 3840 | 0.0163 | 0 | 0.0163 | ... | ... | -0.192808 |
| 0.998999 | ... | ... | 0.1138 | 0 | 0.1138 | 3850 | 0.0188 | 0 | 0.0188 | ... | ... | -0.214062 |
| 0.949311 | ... | ... | 0.1063 | 0 | 0.1063 | 3860 | 0.0213 | 0 | 0.0213 | ... | ... | -0.235074 |
| 0.895142 | ... | ... | 0.0988 | 0 | 0.0988 | 3870 | 0.0238 | 0 | 0.0238 | ... | ... | -0.256056 |
| 0.851947 | ... | ... | 0.0913 | 0 | 0.0913 | 3880 | 0.0263 | 0 | 0.0263 | ... | ... | -0.2772 |
| 0.813122 | ... | ... | 0.0838 | 0 | 0.0838 | 3890 | 0.0300 | 0 | 0.0300 | ... | ... | -0.30269 |
| 0.76613 | ... | ... | 0.0775 | 0 | 0.0775 | 3900 | 0.0325 | 0 | 0.0325 | ... | ... | -0.324233 |
| 0.723557 | ... | ... | 0.0713 | 0 | 0.0713 | 3910 | 0.0363 | 0 | 0.0363 | ... | ... | -0.349436 |
| 0.683393 | ... | ... | 0.0650 | 0 | 0.0650 | 3920 | 0.0400 | 0 | 0.0400 | ... | ... | -0.374534 |
| 0.640105 | ... | ... | 0.0600 | 0 | 0.0600 | 3930 | 0.0450 | 0 | 0.0450 | ... | ... | -0.401503 |
| 0.602585 | ... | ... | 0.0538 | 0 | 0.0538 | 3940 | 0.0488 | 0 | 0.0488 | ... | ... | -0.426548 |
| 0.561181 | ... | ... | 0.0500 | 0 | 0.0500 | 3950 | 0.0550 | 0 | 0.0550 | ... | ... | -0.453444 |
| 0.523548 | ... | ... | 0.0450 | 0 | 0.0450 | 3960 | 0.0600 | 0 | 0.0600 | ... | ... | -0.478913 |
| 0.486837 | ... | ... | 0.0413 | 0 | 0.0413 | 3970 | 0.0663 | 0 | 0.0663 | ... | ... | -0.503931 |
| 0.451799 | ... | ... | 0.0375 | 0 | 0.0375 | 3980 | 0.0725 | 0 | 0.0725 | ... | ... | -0.528131 |
| 0.417794 | ... | ... | 0.0338 | 0 | 0.0338 | 3990 | 0.0788 | 0 | 0.0788 | ... | ... | -0.551729 |
| 0.387733 | ... | ... | 0.0313 | 0 | 0.0313 | 4000 | 0.0825 | -0.0038 | 0.0863 | 0.0825 | 0.0825 | -0.578556 |
| 0.359343 | ... | ... | 0.0288 | 0 | 0.0288 | 4010 | 0.0938 | 0 | 0.0938 | ... | ... | -0.593612 |
| 0.332183 | ... | ... | 0.0263 | 0 | 0.0263 | 4020 | 0.1013 | 0 | 0.1013 | ... | ... | -0.613191 |
| 0.305888 | ... | ... | 0.0238 | 0 | 0.0238 | 4030 | 0.1088 | 0 | 0.1088 | ... | ... | -0.632075 |
| 0.280135 | ... | ... | 0.0213 | 0 | 0.0213 | 4040 | 0.1163 | 0 | 0.1163 | ... | ... | -0.650394 |
| 0.261347 | ... | ... | 0.0200 | 0 | 0.0200 | 4050 | 0.1250 | 0 | 0.1250 | ... | ... | -0.665016 |
| 0.24367 | ... | ... | 0.0188 | 0 | 0.0188 | 4060 | 0.1338 | 0 | 0.1338 | ... | ... | -0.678814 |
| 0.219452 | ... | ... | 0.0163 | 0 | 0.0163 | 4070 | 0.1413 | 0 | 0.1413 | ... | ... | -0.695478 |
| 0.203063 | ... | ... | 0.0150 | 0 | 0.0150 | 4080 | 0.1500 | 0 | 0.1500 | ... | ... | -0.708086 |
| 0.187262 | ... | ... | 0.0138 | 0 | 0.0138 | 4090 | 0.1588 | 0 | 0.1588 | ... | ... | -0.720137 |
| 0.171917 | ... | ... | 0.0125 | 0 | 0.0125 | 4100 | 0.1675 | 0 | 0.1675 | ... | ... | -0.7317 |
| 0.165935 | ... | ... | 0.0125 | 0 | 0.0125 | 4110 | 0.1763 | 0 | 0.1763 | ... | ... | -0.742831 |
| 0.160476 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 4120 | 0.1863 | 0 | 0.1863 | ... | ... | -0.749297 |
| 0.137451 | ... | ... | 0.0100 | 0 | 0.0100 | 4130 | 0.1950 | 0 | 0.1950 | ... | ... | -0.75958 |
| 0.123321 | ... | ... | 0.0088 | 0 | 0.0088 | 4140 | 0.2038 | 0 | 0.2038 | ... | ... | -0.769568 |
| 0.11958 | ... | ... | 0.0088 | 0 | 0.0088 | 4150 | 0.2125 | 0 | 0.2125 | ... | ... | -0.779293 |
| 0.105865 | ... | ... | 0.0075 | 0 | 0.0075 | 4160 | 0.2225 | 0 | 0.2225 | ... | ... | -0.78415 |
| 0.102858 | ... | ... | 0.0075 | 0 | 0.0075 | 4170 | 0.2313 | 0 | 0.2313 | ... | ... | -0.793313 |
| 0.089319 | ... | ... | 0.0063 | 0 | 0.0063 | 4180 | 0.2413 | 0 | 0.2413 | ... | ... | -0.797576 |
| 0.086926 | ... | ... | 0.0063 | 0 | 0.0063 | 4190 | 0.2500 | 0 | 0.2500 | ... | ... | -0.806276 |
| 0.073316 | ... | ... | 0.0050 | 0 | 0.0050 | 4200 | 0.2600 | 0 | 0.2600 | ... | ... | -0.810038 |
| 0.071448 | ... | ... | 0.0050 | 0 | 0.0050 | 4210 | 0.2700 | 0 | 0.2700 | ... | ... | -0.813599 |
| 0.069696 | ... | ... | 0.0050 | 0 | 0.0050 | 4220 | 0.2800 | 0 | 0.2800 | ... | ... | -0.816978 |
| 0.068047 | ... | ... | 0.0050 | 0 | 0.0050 | 4230 | 0.2888 | 0 | 0.2888 | ... | ... | -0.824857 |
| 0.066493 | ... | ... | 0.0050 | 0 | 0.0050 | 4240 | 0.2988 | 0 | 0.2988 | ... | ... | -0.827869 |
| 0.053495 | ... | ... | 0.0038 | 0 | 0.0038 | 4250 | 0.3088 | 0 | 0.3088 | ... | ... | -0.83074 |
| 0.052316 | ... | ... | 0.0038 | 0 | 0.0038 | 4260 | 0.3188 | 0 | 0.3188 | ... | ... | -0.833481 |
| 0.0512 | ... | ... | 0.0038 | 0 | 0.0038 | 4270 | 0.3288 | 0 | 0.3288 | ... | ... | -0.836099 |
| 0.050142 | ... | ... | 0.0038 | 0 | 0.0038 | 4280 | 0.3388 | 0 | 0.3388 | ... | ... | -0.838602 |
| 0.049136 | ... | ... | 0.0038 | 0 | 0.0038 | 4290 | 0.3488 | 0 | 0.3488 | ... | ... | -0.841 |
| 0.048178 | ... | ... | 0.0038 | 0 | 0.0038 | 4300 | 0.3588 | 0 | 0.3588 | ... | ... | -0.843301 |
| 0.047266 | ... | ... | 0.0038 | 0 | 0.0038 | 4310 | 0.3675 | 0 | 0.3675 | ... | ... | -0.849988 |
| 0.046396 | ... | ... | 0.0038 | 0 | 0.0038 | 4320 | 0.3775 | 0 | 0.3775 | ... | ... | -0.852068 |
| 0.034102 | ... | ... | 0.0025 | 0 | 0.0025 | 4330 | 0.3875 | 0 | 0.3875 | ... | ... | -0.85407 |
| 0.033487 | ... | ... | 0.0025 | 0 | 0.0025 | 4340 | 0.3975 | 0 | 0.3975 | ... | ... | -0.855997 |
| 0.032897 | ... | ... | 0.0025 | 0 | 0.0025 | 4350 | 0.4075 | 0 | 0.4075 | 0.4075 | 0.4075 | -0.857851 |
| 0.032333 | ... | ... | 0.0025 | 0 | 0.0025 | 4360 | 0.4175 | 0 | 0.4175 | ... | ... | -0.859639 |
| 0.031792 | ... | ... | 0.0025 | 0 | 0.0025 | 4370 | 0.4275 | 0 | 0.4275 | ... | ... | -0.861363 |
| 0.031273 | ... | ... | 0.0025 | 0 | 0.0025 | 4380 | 0.4375 | 0 | 0.4375 | ... | ... | -0.863028 |
| 0.030775 | ... | ... | 0.0025 | 0 | 0.0025 | 4390 | 0.4463 | 0 | 0.4463 | ... | ... | -0.868957 |
| 0.030296 | ... | ... | 0.0025 | 0 | 0.0025 | 4400 | 0.4563 | 0 | 0.4563 | ... | ... | -0.870477 |
| 0.016676 | ... | ... | 0.0013 | 0 | 0.0013 | 4450 | 0.5063 | 0 | 0.5063 | ... | ... | -0.877381 |
| 0.015562 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.5563 | 0 | 0.5563 | ... | ... | -0.883312 |
| 0.014615 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.6063 | 0 | 0.6063 | ... | ... | -0.888471 |
| 0.013798 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.6563 | 0 | 0.6563 | ... | ... | -0.893006 |
| 0.013088 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.7063 | 0 | 0.7063 | ... | ... | -0.897029 |
| 0.012461 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.7563 | 0 | 0.7563 | ... | ... | -0.900624 |
| 0.011906 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.8063 | 0 | 0.8063 | ... | ... | -0.90386 |
| 0.01141 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.8563 | 0 | 0.8563 | ... | ... | -0.90679 |
| 0.010962 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.9063 | 0 | 0.9063 | ... | ... | -0.909457 |
| 0.010558 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.9563 | 0 | 0.9563 | ... | ... | -0.911895 |
| 0.01019 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 1.0063 | 0 | 1.0063 | ... | ... | -0.914134 |
| 0.009853 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 1.0563 | 0 | 1.0563 | ... | ... | -0.916198 |
| 0.009544 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 1.1050 | 0 | 1.1050 | ... | ... | -0.921159 |
| 0.009259 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1.1550 | 0 | 1.1550 | ... | ... | -0.922872 |
| 0.008996 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.2050 | 0 | 1.2050 | ... | ... | -0.924465 |
| 0.008751 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.2550 | 0 | 1.2550 | ... | ... | -0.925952 |
| 0.008524 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.3050 | 0 | 1.3050 | ... | ... | -0.927343 |
| 0.008312 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.3550 | 0 | 1.3550 | ... | ... | -0.928646 |
| 0.008113 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.4050 | 0 | 1.4050 | ... | ... | -0.929871 |
| 0.007927 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.4550 | 0 | 1.4550 | ... | ... | -0.931023 |
| 0.007752 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.5050 | 0 | 1.5050 | ... | ... | -0.93211 |
| 0.007587 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.5550 | 0 | 1.5550 | ... | ... | -0.933137 |
| 0.007432 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.6050 | 0 | 1.6050 | ... | ... | -0.934108 |
| 0.007285 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.6550 | 0 | 1.6550 | ... | ... | -0.935029 |
| 0.007014 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.7550 | 0 | 1.7550 | ... | ... | -0.936733 |
| 0.006769 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.8550 | 0 | 1.8550 | ... | ... | -0.938276 |
| 0.006548 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.9550 | 0 | 1.9550 | ... | ... | -0.939679 |
| 0.006346 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 2.0550 | 0 | 2.0550 | ... | ... | -0.940961 |
| 0.00616 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2.1550 | 0 | 2.1550 | ... | ... | -0.942136 |
| 0.00599 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.2550 | 0 | 2.2550 | ... | ... | -0.943217 |
| 0.005833 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.3550 | 0 | 2.3550 | ... | ... | -0.944215 |
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.