Markets - Grains
Underlying Price: 4.1375
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 | ... | ... | -0.008961 |
| 0.997385 | ... | ... | 0.7600 | 0 | 0.7600 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009483 |
| 0.997385 | ... | ... | 0.7100 | 0 | 0.7100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010065 |
| 0.997385 | ... | ... | 0.6600 | 0 | 0.6600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01072 |
| 0.997385 | ... | ... | 0.6100 | 0 | 0.6100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011459 |
| 0.997385 | ... | ... | 0.5600 | 0 | 0.5600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012306 |
| 0.997385 | ... | ... | 0.5113 | 0 | 0.5113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013284 |
| 0.997385 | ... | ... | 0.4613 | 0 | 0.4613 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024274 |
| 0.997385 | ... | ... | 0.4113 | 0 | 0.4113 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026488 |
| 0.997385 | ... | ... | 0.3638 | 0 | 0.3638 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | -0.047483 |
| 0.997385 | ... | ... | 0.3163 | 0 | 0.3163 | 3800 | 0.0075 | 0 | 0.0075 | ... | ... | -0.068679 |
| 0.997385 | ... | ... | 0.2713 | 0 | 0.2713 | 3850 | 0.0125 | 0.0013 | 0.0113 | 0.0125 | 0.0125 | -0.104738 |
| 0.997385 | ... | ... | 0.2263 | 0 | 0.2263 | 3900 | 0.0138 | -0.0038 | 0.0175 | 0.0138 | 0.0138 | -0.124517 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
| 0.997385 | ... | ... | 0.1925 | 0 | 0.1925 | 3940 | 0.0238 | 0 | 0.0238 | ... | ... | -0.18314 |
| 0.997385 | ... | ... | 0.1850 | 0 | 0.1850 | 3950 | 0.0250 | 0 | 0.0250 | ... | ... | -0.192592 |
| 0.997385 | ... | ... | 0.1763 | 0 | 0.1763 | 3960 | 0.0275 | 0 | 0.0275 | ... | ... | -0.206516 |
| 0.955916 | ... | ... | 0.1688 | 0 | 0.1688 | 3970 | 0.0288 | 0 | 0.0288 | ... | ... | -0.216381 |
| 0.918312 | ... | ... | 0.1613 | 0 | 0.1613 | 3980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.230395 |
| 0.887826 | ... | ... | 0.1538 | 0 | 0.1538 | 3990 | 0.0338 | 0 | 0.0338 | ... | ... | -0.244396 |
| 0.86074 | ... | ... | 0.1463 | 0 | 0.1463 | 4000 | 0.0288 | -0.0075 | 0.0363 | 0.0363 | 0.0288 | -0.236428 |
| 0.835604 | ... | ... | 0.1388 | 0 | 0.1388 | 4010 | 0.0400 | 0 | 0.0400 | ... | ... | -0.27559 |
| 0.804036 | ... | ... | 0.1325 | 0 | 0.1325 | 4020 | 0.0438 | 0.0013 | 0.0425 | 0.0438 | 0.0438 | -0.292373 |
| 0.775175 | ... | ... | 0.1263 | 0 | 0.1263 | 4030 | 0.0463 | 0 | 0.0463 | ... | ... | -0.30648 |
| 0.753595 | ... | ... | 0.1188 | 0 | 0.1188 | 4040 | 0.0500 | 0 | 0.0500 | ... | ... | -0.323072 |
| 0.727023 | ... | ... | 0.1125 | 0 | 0.1125 | 4050 | 0.0525 | 0 | 0.0525 | ... | ... | -0.337578 |
| 0.697415 | ... | ... | 0.1075 | 0 | 0.1075 | 4060 | 0.0575 | 0 | 0.0575 | ... | ... | -0.355941 |
| 0.673029 | ... | ... | 0.1013 | 0 | 0.1013 | 4070 | 0.0500 | -0.0113 | 0.0613 | 0.0500 | 0.0500 | -0.357162 |
| 0.648939 | ... | ... | 0.0950 | 0 | 0.0950 | 4080 | 0.0538 | -0.0113 | 0.0650 | 0.0538 | 0.0538 | -0.37605 |
| 0.622719 | ... | ... | 0.0900 | 0 | 0.0900 | 4090 | 0.0700 | 0 | 0.0700 | ... | ... | -0.406425 |
| 0.597422 | ... | ... | 0.0850 | 0 | 0.0850 | 4100 | 0.0650 | -0.0100 | 0.0750 | 0.0750 | 0.0650 | -0.417186 |
| 0.572783 | ... | ... | 0.0800 | 0 | 0.0800 | 4110 | 0.0800 | 0 | 0.0800 | ... | ... | -0.440838 |
| 0.54858 | ... | ... | 0.0750 | 0 | 0.0750 | 4120 | 0.0850 | 0 | 0.0850 | ... | ... | -0.457805 |
| 0.524619 | ... | ... | 0.0700 | 0 | 0.0700 | 4130 | 0.0875 | -0.0025 | 0.0900 | 0.0875 | 0.0875 | -0.474656 |
| 0.500982 | ... | ... | 0.0663 | 0 | 0.0663 | 4140 | 0.0963 | 0 | 0.0963 | ... | ... | -0.491381 |
| 0.478108 | ... | ... | 0.0625 | 0 | 0.0625 | 4150 | 0.1013 | 0 | 0.1013 | ... | ... | -0.508095 |
| 0.454714 | 0.0575 | 0.0575 | 0.0575 | 0 | 0.0575 | 4160 | 0.1075 | 0 | 0.1075 | ... | ... | -0.524276 |
| 0.432433 | ... | ... | 0.0538 | 0 | 0.0538 | 4170 | 0.1138 | 0 | 0.1138 | ... | ... | -0.540193 |
| 0.410424 | ... | ... | 0.0500 | 0 | 0.0500 | 4180 | 0.1200 | 0 | 0.1200 | ... | ... | -0.555905 |
| 0.390828 | ... | ... | 0.0475 | 0 | 0.0475 | 4190 | 0.1275 | 0 | 0.1275 | ... | ... | -0.570238 |
| 0.389963 | 0.0550 | 0.0450 | 0.0438 | 0.0113 | 0.0550 | 4200 | 0.1338 | 0 | 0.1338 | ... | ... | -0.585502 |
| 0.350737 | ... | ... | 0.0413 | 0 | 0.0413 | 4210 | 0.1413 | 0 | 0.1413 | ... | ... | -0.599127 |
| 0.332607 | ... | ... | 0.0388 | 0 | 0.0388 | 4220 | 0.1488 | 0 | 0.1488 | ... | ... | -0.612393 |
| 0.314846 | ... | ... | 0.0363 | 0 | 0.0363 | 4230 | 0.1563 | 0 | 0.1563 | ... | ... | -0.625348 |
| 0.297355 | ... | ... | 0.0338 | 0 | 0.0338 | 4240 | 0.1638 | 0 | 0.1638 | ... | ... | -0.638032 |
| 0.280042 | ... | ... | 0.0313 | 0 | 0.0313 | 4250 | 0.1713 | 0 | 0.1713 | ... | ... | -0.650485 |
| 0.267314 | ... | ... | 0.0300 | 0 | 0.0300 | 4260 | 0.1800 | 0 | 0.1800 | ... | ... | -0.660458 |
| 0.250438 | ... | ... | 0.0275 | 0 | 0.0275 | 4270 | 0.1875 | 0 | 0.1875 | ... | ... | -0.672407 |
| 0.238521 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.1963 | 0 | 0.1963 | ... | ... | -0.681713 |
| 0.227003 | ... | ... | 0.0250 | 0 | 0.0250 | 4290 | 0.2038 | 0 | 0.2038 | ... | ... | -0.693278 |
| 0.21044 | ... | ... | 0.0225 | 0 | 0.0225 | 4300 | 0.2125 | 0 | 0.2125 | ... | ... | -0.702036 |
| 0.199384 | ... | ... | 0.0213 | 0 | 0.0213 | 4310 | 0.2213 | 0 | 0.2213 | ... | ... | -0.710518 |
| 0.188575 | ... | ... | 0.0200 | 0 | 0.0200 | 4320 | 0.2300 | 0 | 0.2300 | ... | ... | -0.718752 |
| 0.177973 | ... | ... | 0.0188 | 0 | 0.0188 | 4330 | 0.2388 | 0 | 0.2388 | ... | ... | -0.726756 |
| 0.167537 | ... | ... | 0.0175 | 0 | 0.0175 | 4340 | 0.2475 | 0 | 0.2475 | ... | ... | -0.734552 |
| 0.175481 | 0.0200 | 0.0200 | 0.0163 | 0.0038 | 0.0200 | 4350 | 0.2563 | 0 | 0.2563 | ... | ... | -0.742155 |
| 0.147008 | ... | ... | 0.0150 | 0 | 0.0150 | 4360 | 0.2650 | 0 | 0.2650 | ... | ... | -0.749584 |
| 0.136835 | ... | ... | 0.0138 | 0 | 0.0138 | 4370 | 0.2738 | 0 | 0.2738 | ... | ... | -0.75685 |
| 0.133815 | ... | ... | 0.0138 | 0 | 0.0138 | 4380 | 0.2825 | 0 | 0.2825 | ... | ... | -0.763972 |
| 0.123923 | ... | ... | 0.0125 | 0 | 0.0125 | 4390 | 0.2925 | 0 | 0.2925 | ... | ... | -0.767693 |
| 0.121328 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.3013 | 0 | 0.3013 | ... | ... | -0.77449 |
| 0.088346 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.3488 | 0 | 0.3488 | ... | ... | -0.796533 |
| 0.073189 | ... | ... | 0.0075 | 0 | 0.0075 | 4500 | 0.3963 | 0 | 0.3963 | ... | ... | -0.815654 |
| 0.059845 | ... | ... | 0.0063 | 0 | 0.0063 | 4550 | 0.4450 | 0 | 0.4450 | ... | ... | -0.829179 |
| 0.047731 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4938 | 0 | 0.4938 | ... | ... | -0.841014 |
| 0.03639 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5425 | 0 | 0.5425 | ... | ... | -0.85152 |
| 0.034237 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.5925 | 0 | 0.5925 | ... | ... | -0.85771 |
| 0.023969 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6413 | 0 | 0.6413 | ... | ... | -0.866298 |
| 0.022734 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.6913 | 0 | 0.6913 | ... | ... | -0.871027 |
| 0.021651 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.7413 | 0 | 0.7413 | ... | ... | -0.875248 |
| 0.02069 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.7913 | 0 | 0.7913 | ... | ... | -0.87904 |
| 0.019831 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.8413 | 0 | 0.8413 | ... | ... | -0.882468 |
| 0.019059 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.8913 | 0 | 0.8913 | ... | ... | -0.885584 |
| 0.01836 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.9413 | 0 | 0.9413 | ... | ... | -0.888428 |
| 0.017725 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.9913 | 0 | 0.9913 | ... | ... | -0.891036 |
| 0.017144 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 1.0413 | 0 | 1.0413 | ... | ... | -0.893437 |
| 0.009627 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0900 | 0 | 1.0900 | ... | ... | -0.898256 |
| 0.009332 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1400 | 0 | 1.1400 | ... | ... | -0.900262 |
| 0.009058 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1900 | 0 | 1.1900 | ... | ... | -0.902125 |
| 0.008806 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2400 | 0 | 1.2400 | ... | ... | -0.90386 |
| 0.008571 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2900 | 0 | 1.2900 | ... | ... | -0.90548 |
| 0.008352 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3400 | 0 | 1.3400 | ... | ... | -0.906996 |
| 0.008147 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3900 | 0 | 1.3900 | ... | ... | -0.908417 |
| 0.007955 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4400 | 0 | 1.4400 | ... | ... | -0.909752 |
| 0.007776 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4900 | 0 | 1.4900 | ... | ... | -0.911009 |
| 0.007447 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5900 | 0 | 1.5900 | ... | ... | -0.913314 |
| 0.007153 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6900 | 0 | 1.6900 | ... | ... | -0.915374 |
| 0.00689 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7900 | 0 | 1.7900 | ... | ... | -0.917227 |
| 0.006652 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8900 | 0 | 1.8900 | ... | ... | -0.918901 |
| 0.006436 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9900 | 0 | 1.9900 | ... | ... | -0.92042 |
| 0.006238 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0900 | 0 | 2.0900 | ... | ... | -0.921803 |
| 0.006057 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1900 | 0 | 2.1900 | ... | ... | -0.923067 |
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.