Markets - Grains
Underlying Price: 4.6450
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979796 | ... | ... | 1.3475 | 0 | 1.3475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005779 |
| 0.978987 | ... | ... | 1.2475 | 0 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006248 |
| 0.978082 | ... | ... | 1.1475 | 0 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006784 |
| 0.977056 | ... | ... | 1.0475 | 0 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007409 |
| 0.976486 | ... | ... | 0.9975 | 0 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007761 |
| 0.975872 | ... | ... | 0.9475 | 0 | 0.9475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008145 |
| 0.975206 | ... | ... | 0.8975 | 0 | 0.8975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008565 |
| 0.974479 | ... | ... | 0.8475 | 0 | 0.8475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009027 |
| 0.973682 | ... | ... | 0.7975 | 0 | 0.7975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009539 |
| 0.9728 | ... | ... | 0.7475 | 0 | 0.7475 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010109 |
| 0.971818 | ... | ... | 0.6975 | 0 | 0.6975 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01075 |
| 0.970715 | ... | ... | 0.6475 | 0 | 0.6475 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011473 |
| 0.969462 | ... | ... | 0.5975 | 0 | 0.5975 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0123 |
| 0.968024 | ... | ... | 0.5475 | 0 | 0.5475 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013254 |
| 0.958941 | ... | ... | 0.4988 | 0 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01437 |
| 0.956308 | ... | ... | 0.4488 | 0 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015697 |
| 0.953144 | ... | ... | 0.3988 | 0 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017303 |
| 0.949253 | ... | ... | 0.3488 | 0 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019294 |
| 0.944325 | ... | ... | 0.2988 | 0 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02184 |
| 0.941957 | ... | ... | 0.2788 | 0 | 0.2788 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023073 |
| 0.940667 | ... | ... | 0.2688 | 0 | 0.2688 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023746 |
| 0.939297 | ... | ... | 0.2588 | 0 | 0.2588 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024464 |
| 0.937839 | ... | ... | 0.2488 | 0 | 0.2488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025232 |
| 0.936281 | ... | ... | 0.2388 | 0 | 0.2388 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026052 |
| 0.934615 | ... | ... | 0.2288 | 0 | 0.2288 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026931 |
| 0.932829 | ... | ... | 0.2188 | 0 | 0.2188 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02788 |
| 0.930906 | ... | ... | 0.2088 | 0 | 0.2088 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028904 |
| 0.928828 | ... | ... | 0.1988 | 0 | 0.1988 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048951 |
| 0.913643 | ... | ... | 0.1900 | 0 | 0.1900 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050815 |
| 0.910776 | ... | ... | 0.1800 | 0 | 0.1800 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052846 |
| 0.907647 | ... | ... | 0.1700 | 0 | 0.1700 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055067 |
| 0.90422 | ... | ... | 0.1600 | 0 | 0.1600 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057513 |
| 0.900449 | ... | ... | 0.1500 | 0 | 0.1500 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060215 |
| 0.882778 | ... | ... | 0.1413 | 0 | 0.1413 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082123 |
| 0.87761 | ... | ... | 0.1313 | 0 | 0.1313 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.102865 |
| 0.858925 | ... | ... | 0.1225 | 0 | 0.1225 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.108248 |
| 0.839911 | ... | ... | 0.1138 | 0 | 0.1138 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.129859 |
| 0.820282 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.151658 |
| 0.799775 | ... | ... | 0.0963 | 0 | 0.0963 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.174081 |
| 0.769014 | ... | ... | 0.0888 | 0 | 0.0888 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.208509 |
| 0.746307 | ... | ... | 0.0800 | 0 | 0.0800 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.23272 |
| 0.714351 | ... | ... | 0.0725 | 0 | 0.0725 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.267588 |
| 0.681567 | ... | ... | 0.0650 | 0 | 0.0650 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.309637 |
| 0.642694 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.345208 |
| 0.604039 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.386824 |
| 0.564779 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.428902 |
| 0.523522 | ... | ... | 0.0413 | 0 | 0.0413 | 4640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.473128 |
| 0.481773 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.517802 |
| 0.441109 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.561246 |
| 0.401683 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.603318 |
| 0.362647 | ... | ... | 0.0238 | 0 | 0.0238 | 4680 | 0.0563 | 0 | 0.0563 | ... | ... | -0.645051 |
| 0.323167 | ... | ... | 0.0200 | 0 | 0.0200 | 4690 | 0.0625 | 0 | 0.0625 | ... | ... | -0.687477 |
| 0.289931 | ... | ... | 0.0175 | 0 | 0.0175 | 4700 | 0.0700 | 0 | 0.0700 | ... | ... | -0.722946 |
| 0.257343 | ... | ... | 0.0150 | 0 | 0.0150 | 4710 | 0.0775 | 0 | 0.0775 | ... | ... | -0.757936 |
| 0.22476 | ... | ... | 0.0125 | 0 | 0.0125 | 4720 | 0.0850 | 0 | 0.0850 | ... | ... | -0.793294 |
| 0.202584 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0938 | 0 | 0.0938 | ... | ... | -0.816688 |
| 0.18152 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1013 | 0 | 0.1013 | ... | ... | -0.853531 |
| 0.16123 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1100 | 0 | 0.1100 | ... | ... | -0.876601 |
| 0.141427 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1188 | 0 | 0.1188 | ... | ... | -0.899823 |
| 0.121816 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1288 | 0 | 0.1288 | ... | ... | -0.904288 |
| 0.102051 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1375 | 0 | 0.1375 | ... | ... | -0.92712 |
| 0.097828 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1475 | 0 | 0.1475 | ... | ... | -0.929923 |
| 0.078379 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.953813 |
| 0.075379 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.955241 |
| 0.072647 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.956527 |
| 0.05343 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1850 | 0 | 0.1850 | ... | ... | -0.983688 |
| 0.0516 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1950 | 0 | 0.1950 | ... | ... | -0.983671 |
| 0.049916 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2050 | 0 | 0.2050 | ... | ... | -0.983654 |
| 0.048358 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2138 | 0 | 0.2138 | ... | ... | -0.997799 |
| 0.028545 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2238 | 0 | 0.2238 | ... | ... | -0.997799 |
| 0.027681 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2338 | 0 | 0.2338 | ... | ... | -0.997799 |
| 0.026876 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2438 | 0 | 0.2438 | ... | ... | -0.997799 |
| 0.026123 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2538 | 0 | 0.2538 | ... | ... | -0.997799 |
| 0.025418 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2638 | 0 | 0.2638 | ... | ... | -0.997799 |
| 0.024759 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2738 | 0 | 0.2738 | ... | ... | -0.997799 |
| 0.022998 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3038 | 0 | 0.3038 | ... | ... | -0.997799 |
| 0.020638 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3538 | 0 | 0.3538 | ... | ... | -0.997799 |
| 0.018784 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4038 | 0 | 0.4038 | ... | ... | -0.997799 |
| 0.017285 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0 | 0.4538 | ... | ... | -0.997799 |
| 0.016045 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0 | 0.5038 | ... | ... | -0.997799 |
| 0.015001 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5525 | 0 | 0.5525 | ... | ... | -0.997799 |
| 0.014108 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6025 | 0 | 0.6025 | ... | ... | -0.997799 |
| 0.013335 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6525 | 0 | 0.6525 | ... | ... | -0.997799 |
| 0.012659 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7025 | 0 | 0.7025 | ... | ... | -0.997799 |
| 0.01206 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7525 | 0 | 0.7525 | ... | ... | -0.997799 |
| 0.011529 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8025 | 0 | 0.8025 | ... | ... | -0.997799 |
| 0.011052 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8525 | 0 | 0.8525 | ... | ... | -0.997799 |
| 0.010621 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9025 | 0 | 0.9025 | ... | ... | -0.997799 |
| 0.010231 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9525 | 0 | 0.9525 | ... | ... | -0.997799 |
| 0.009875 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0 | 1.0025 | ... | ... | -0.997799 |
| 0.009548 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0 | 1.0525 | ... | ... | -0.997799 |
| 0.008972 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.997284 |
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.