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 | |
| 0.974453 | ... | ... | 1.3475 | 0 | 1.3475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005789 |
| 0.973158 | ... | ... | 1.2475 | 0 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00626 |
| 0.971698 | ... | ... | 1.1475 | 0 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006798 |
| 0.97003 | ... | ... | 1.0475 | 0 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007425 |
| 0.969099 | ... | ... | 0.9975 | 0 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007779 |
| 0.968093 | ... | ... | 0.9475 | 0 | 0.9475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008165 |
| 0.967 | ... | ... | 0.8975 | 0 | 0.8975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008586 |
| 0.965805 | ... | ... | 0.8475 | 0 | 0.8475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009051 |
| 0.964492 | ... | ... | 0.7975 | 0 | 0.7975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009566 |
| 0.96304 | ... | ... | 0.7475 | 0 | 0.7475 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010139 |
| 0.961423 | ... | ... | 0.6975 | 0 | 0.6975 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010783 |
| 0.959607 | ... | ... | 0.6475 | 0 | 0.6475 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011511 |
| 0.957548 | ... | ... | 0.5975 | 0 | 0.5975 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012344 |
| 0.955188 | ... | ... | 0.5475 | 0 | 0.5475 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013305 |
| 0.946257 | ... | ... | 0.4988 | 0 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014431 |
| 0.942539 | ... | ... | 0.4488 | 0 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015769 |
| 0.938092 | ... | ... | 0.3988 | 0 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017392 |
| 0.932656 | ... | ... | 0.3488 | 0 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019406 |
| 0.925822 | ... | ... | 0.2988 | 0 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021987 |
| 0.922557 | ... | ... | 0.2788 | 0 | 0.2788 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023237 |
| 0.920784 | ... | ... | 0.2688 | 0 | 0.2688 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023921 |
| 0.918905 | ... | ... | 0.2588 | 0 | 0.2588 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024652 |
| 0.916908 | ... | ... | 0.2488 | 0 | 0.2488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025432 |
| 0.914781 | ... | ... | 0.2388 | 0 | 0.2388 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026266 |
| 0.912512 | ... | ... | 0.2288 | 0 | 0.2288 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027162 |
| 0.910085 | ... | ... | 0.2188 | 0 | 0.2188 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028129 |
| 0.907476 | ... | ... | 0.2088 | 0 | 0.2088 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029173 |
| 0.904671 | ... | ... | 0.1988 | 0 | 0.1988 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049403 |
| 0.891186 | ... | ... | 0.1900 | 0 | 0.1900 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051308 |
| 0.887598 | ... | ... | 0.1800 | 0 | 0.1800 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053383 |
| 0.883702 | ... | ... | 0.1700 | 0 | 0.1700 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055658 |
| 0.87944 | ... | ... | 0.1600 | 0 | 0.1600 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058164 |
| 0.874769 | ... | ... | 0.1500 | 0 | 0.1500 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060938 |
| 0.858614 | ... | ... | 0.1413 | 0 | 0.1413 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.083127 |
| 0.852534 | ... | ... | 0.1313 | 0 | 0.1313 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.104153 |
| 0.835097 | ... | ... | 0.1225 | 0 | 0.1225 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109705 |
| 0.8171 | ... | ... | 0.1138 | 0 | 0.1138 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.131672 |
| 0.798322 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.153876 |
| 0.77852 | ... | ... | 0.0963 | 0 | 0.0963 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.176765 |
| 0.749664 | ... | ... | 0.0888 | 0 | 0.0888 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.211811 |
| 0.727412 | ... | ... | 0.0800 | 0 | 0.0800 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.236671 |
| 0.696883 | ... | ... | 0.0725 | 0 | 0.0725 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.272345 |
| 0.665309 | ... | ... | 0.0650 | 0 | 0.0650 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.315294 |
| 0.628195 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.351955 |
| 0.590986 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.394757 |
| 0.552963 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.438246 |
| 0.513163 | ... | ... | 0.0413 | 0 | 0.0413 | 4640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.483859 |
| 0.472354 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.530647 |
| 0.433034 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.575608 |
| 0.394715 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.619449 |
| 0.356625 | ... | ... | 0.0238 | 0 | 0.0238 | 4680 | 0.0563 | 0 | 0.0563 | ... | ... | -0.663338 |
| 0.31798 | ... | ... | 0.0200 | 0 | 0.0200 | 4690 | 0.0625 | 0 | 0.0625 | ... | ... | -0.708529 |
| 0.285523 | ... | ... | 0.0175 | 0 | 0.0175 | 4700 | 0.0700 | 0 | 0.0700 | ... | ... | -0.746068 |
| 0.253605 | ... | ... | 0.0150 | 0 | 0.0150 | 4710 | 0.0775 | 0 | 0.0775 | ... | ... | -0.78367 |
| 0.221614 | ... | ... | 0.0125 | 0 | 0.0125 | 4720 | 0.0850 | 0 | 0.0850 | ... | ... | -0.822527 |
| 0.199918 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0938 | 0 | 0.0938 | ... | ... | -0.847512 |
| 0.17925 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1013 | 0 | 0.1013 | ... | ... | -0.890664 |
| 0.159311 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1100 | 0 | 0.1100 | ... | ... | -0.917646 |
| 0.139809 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1188 | 0 | 0.1188 | ... | ... | -0.947042 |
| 0.12047 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1288 | 0 | 0.1288 | ... | ... | -0.9493 |
| 0.100957 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1375 | 0 | 0.1375 | ... | ... | -0.984365 |
| 0.096845 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1475 | 0 | 0.1475 | ... | ... | -0.984349 |
| 0.077604 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.997899 |
| 0.074676 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.997899 |
| 0.072004 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.997899 |
| 0.052961 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1850 | 0 | 0.1850 | ... | ... | -0.997899 |
| 0.051169 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1950 | 0 | 0.1950 | ... | ... | -0.997899 |
| 0.049517 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2050 | 0 | 0.2050 | ... | ... | -0.997899 |
| 0.047988 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2138 | 0 | 0.2138 | ... | ... | -0.997899 |
| 0.028324 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2238 | 0 | 0.2238 | ... | ... | -0.997899 |
| 0.027476 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2338 | 0 | 0.2338 | ... | ... | -0.997899 |
| 0.026684 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2438 | 0 | 0.2438 | ... | ... | -0.997899 |
| 0.025943 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2538 | 0 | 0.2538 | ... | ... | -0.997899 |
| 0.025251 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2638 | 0 | 0.2638 | ... | ... | -0.997899 |
| 0.024601 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2738 | 0 | 0.2738 | ... | ... | -0.997899 |
| 0.022866 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3038 | 0 | 0.3038 | ... | ... | -0.997899 |
| 0.020535 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3538 | 0 | 0.3538 | ... | ... | -0.997899 |
| 0.018702 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4038 | 0 | 0.4038 | ... | ... | -0.997899 |
| 0.017219 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0 | 0.4538 | ... | ... | -0.997899 |
| 0.015989 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0 | 0.5038 | ... | ... | -0.997899 |
| 0.014954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5525 | 0 | 0.5525 | ... | ... | -0.997899 |
| 0.014068 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6025 | 0 | 0.6025 | ... | ... | -0.997899 |
| 0.0133 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6525 | 0 | 0.6525 | ... | ... | -0.997899 |
| 0.012628 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7025 | 0 | 0.7025 | ... | ... | -0.997899 |
| 0.012033 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7525 | 0 | 0.7525 | ... | ... | -0.997899 |
| 0.011505 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8025 | 0 | 0.8025 | ... | ... | -0.997899 |
| 0.01103 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8525 | 0 | 0.8525 | ... | ... | -0.997899 |
| 0.010601 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9025 | 0 | 0.9025 | ... | ... | -0.997899 |
| 0.010213 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9525 | 0 | 0.9525 | ... | ... | -0.997899 |
| 0.009858 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0 | 1.0025 | ... | ... | -0.997899 |
| 0.009533 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0 | 1.0525 | ... | ... | -0.997899 |
| 0.00896 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.997899 |
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.