Markets - Grains
Underlying Price: 4.6425
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986945 | ... | ... | 1.3475 | -0.0050 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005789 |
| 0.98676 | ... | ... | 1.2475 | -0.0050 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00626 |
| 0.986576 | ... | ... | 1.1475 | -0.0050 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006798 |
| 0.986394 | ... | ... | 1.0475 | -0.0050 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007425 |
| 0.986304 | ... | ... | 0.9975 | -0.0050 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007779 |
| 0.986214 | ... | ... | 0.9475 | -0.0050 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008165 |
| 0.986125 | ... | ... | 0.8975 | -0.0050 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008586 |
| 0.986036 | ... | ... | 0.8475 | -0.0050 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009051 |
| 0.985947 | ... | ... | 0.7975 | -0.0050 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009566 |
| 0.985859 | ... | ... | 0.7475 | -0.0050 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010139 |
| 0.985771 | ... | ... | 0.6975 | -0.0050 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010783 |
| 0.985683 | ... | ... | 0.6475 | -0.0050 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011511 |
| 0.985596 | ... | ... | 0.5975 | -0.0050 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012344 |
| 0.976184 | ... | ... | 0.5475 | -0.0038 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013305 |
| 0.975174 | ... | ... | 0.4988 | -0.0050 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014431 |
| 0.973976 | ... | ... | 0.4488 | -0.0050 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015769 |
| 0.972525 | ... | ... | 0.3988 | -0.0050 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017392 |
| 0.970722 | ... | ... | 0.3488 | -0.0050 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019406 |
| 0.968404 | ... | ... | 0.2988 | -0.0050 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021987 |
| 0.967277 | ... | ... | 0.2788 | -0.0050 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023237 |
| 0.966658 | ... | ... | 0.2688 | -0.0050 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023921 |
| 0.965997 | ... | ... | 0.2588 | -0.0050 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024652 |
| 0.965291 | ... | ... | 0.2488 | -0.0050 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025432 |
| 0.964534 | ... | ... | 0.2388 | -0.0050 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026266 |
| 0.963719 | ... | ... | 0.2288 | -0.0050 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027162 |
| 0.962838 | ... | ... | 0.2188 | -0.0050 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028129 |
| 0.961885 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029173 |
| 0.960848 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.030306 |
| 0.959716 | ... | ... | 0.1900 | -0.0063 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051308 |
| 0.939429 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053383 |
| 0.93727 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055658 |
| 0.934883 | ... | ... | 0.1600 | -0.0050 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058164 |
| 0.932238 | ... | ... | 0.1500 | -0.0050 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060938 |
| 0.910972 | ... | ... | 0.1413 | -0.0050 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.083127 |
| 0.906808 | ... | ... | 0.1313 | -0.0050 | 0.1263 | 4520 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.087428 |
| 0.885189 | ... | ... | 0.1225 | -0.0050 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109705 |
| 0.863735 | ... | ... | 0.1138 | -0.0050 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.131672 |
| 0.841951 | ... | ... | 0.1050 | -0.0050 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.153876 |
| 0.819416 | ... | ... | 0.0963 | -0.0050 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.176765 |
| 0.784815 | ... | ... | 0.0888 | -0.0050 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.211811 |
| 0.760209 | ... | ... | 0.0800 | -0.0050 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.236671 |
| 0.724831 | ... | ... | 0.0725 | -0.0050 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.272345 |
| 0.682155 | 0.0600 | 0.0600 | 0.0650 | -0.0038 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.315294 |
| 0.645667 | ... | ... | 0.0588 | -0.0050 | 0.0538 | 4610 | 0.0225 | 0.0013 | 0.0213 | ... | ... | -0.356835 |
| 0.599673 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4620 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.398105 |
| 0.557761 | ... | ... | 0.0463 | -0.0038 | 0.0425 | 4630 | 0.0300 | 0.0013 | 0.0288 | ... | ... | -0.4401 |
| 0.513784 | ... | ... | 0.0413 | -0.0038 | 0.0375 | 4640 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.484115 |
| 0.469953 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4650 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.52793 |
| 0.427972 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4660 | 0.0463 | 0.0025 | 0.0438 | ... | ... | -0.569848 |
| 0.387034 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4670 | 0.0525 | 0.0025 | 0.0500 | ... | ... | -0.610676 |
| 0.346195 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 4680 | 0.0588 | 0.0025 | 0.0563 | ... | ... | -0.651353 |
| 0.311472 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4690 | 0.0663 | 0.0038 | 0.0625 | ... | ... | -0.685891 |
| 0.269596 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 4700 | 0.0725 | 0.0025 | 0.0700 | 0.0750 | 0.0700 | -0.727475 |
| 0.244693 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 4710 | 0.0800 | 0.0025 | 0.0775 | ... | ... | -0.76174 |
| 0.211254 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4720 | 0.0888 | 0.0038 | 0.0850 | ... | ... | -0.785245 |
| 0.176675 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4730 | 0.0963 | 0.0025 | 0.0938 | ... | ... | -0.819356 |
| 0.154333 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4740 | 0.1050 | 0.0038 | 0.1013 | ... | ... | -0.841324 |
| 0.132474 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4750 | 0.1138 | 0.0038 | 0.1100 | ... | ... | -0.862745 |
| 0.110673 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4760 | 0.1225 | 0.0038 | 0.1188 | ... | ... | -0.884013 |
| 0.105541 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.1313 | 0.0025 | 0.1288 | ... | ... | -0.905598 |
| 0.084411 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4780 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.909438 |
| 0.080835 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4790 | 0.1513 | 0.0038 | 0.1475 | ... | ... | -0.912877 |
| 0.077604 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0.0050 | 0.1563 | ... | ... | -0.915967 |
| 0.074676 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0.0050 | 0.1663 | ... | ... | -0.918767 |
| 0.072004 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0.0050 | 0.1763 | ... | ... | -0.921317 |
| 0.069553 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.1913 | 0.0063 | 0.1850 | ... | ... | -0.923647 |
| 0.067299 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.2000 | 0.0050 | 0.1950 | ... | ... | -0.941063 |
| 0.049517 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0.0050 | 0.2050 | ... | ... | -0.9426 |
| 0.047988 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0.0063 | 0.2138 | ... | ... | -0.944019 |
| 0.046568 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.2288 | 0.0050 | 0.2238 | ... | ... | -0.962056 |
| 0.027476 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0.0050 | 0.2338 | ... | ... | -0.9628 |
| 0.026684 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0.0050 | 0.2438 | ... | ... | -0.963491 |
| 0.025943 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0.0050 | 0.2538 | ... | ... | -0.964134 |
| 0.025251 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0.0050 | 0.2638 | ... | ... | -0.964734 |
| 0.024601 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0.0050 | 0.2738 | ... | ... | -0.965295 |
| 0.022866 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0.0050 | 0.3038 | ... | ... | -0.966774 |
| 0.020535 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0.0050 | 0.3538 | ... | ... | -0.968728 |
| 0.018702 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0.0050 | 0.4038 | ... | ... | -0.970227 |
| 0.017219 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0.0050 | 0.4538 | ... | ... | -0.971413 |
| 0.015989 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0.0050 | 0.5038 | ... | ... | -0.972369 |
| 0.014954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0.0063 | 0.5525 | ... | ... | -0.973155 |
| 0.014068 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0.0050 | 0.6025 | ... | ... | -0.983603 |
| 0.0133 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0.0050 | 0.6525 | ... | ... | -0.983523 |
| 0.012628 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0.0050 | 0.7025 | ... | ... | -0.983444 |
| 0.012033 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0.0050 | 0.7525 | ... | ... | -0.983365 |
| 0.011505 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0.0050 | 0.8025 | ... | ... | -0.983286 |
| 0.01103 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0.0050 | 0.8525 | ... | ... | -0.983208 |
| 0.010601 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0.0050 | 0.9025 | ... | ... | -0.983129 |
| 0.010213 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0.0050 | 0.9525 | ... | ... | -0.983051 |
| 0.009858 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0.0050 | 1.0025 | ... | ... | -0.982973 |
| 0.009533 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0.0050 | 1.0525 | ... | ... | -0.982896 |
| 0.00896 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0.0050 | 1.1525 | ... | ... | -0.982741 |
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.