Markets - Grains
Underlying Price: 4.5250
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992648 | ... | ... | 1.2225 | 0.0025 | 1.2250 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006317 |
| 0.992543 | ... | ... | 1.1225 | 0.0025 | 1.1250 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006871 |
| 0.986894 | ... | ... | 1.0225 | 0.0038 | 1.0263 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007517 |
| 0.986149 | ... | ... | 0.9238 | 0.0025 | 0.9263 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00828 |
| 0.985727 | ... | ... | 0.8738 | 0.0025 | 0.8763 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008716 |
| 0.985264 | ... | ... | 0.8238 | 0.0025 | 0.8263 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009199 |
| 0.984754 | ... | ... | 0.7738 | 0.0025 | 0.7763 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009733 |
| 0.984187 | ... | ... | 0.7238 | 0.0025 | 0.7263 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01033 |
| 0.98355 | ... | ... | 0.6738 | 0.0025 | 0.6763 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011002 |
| 0.982831 | ... | ... | 0.6238 | 0.0025 | 0.6263 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011765 |
| 0.982008 | ... | ... | 0.5738 | 0.0025 | 0.5763 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012641 |
| 0.981054 | ... | ... | 0.5238 | 0.0025 | 0.5263 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013655 |
| 0.979933 | ... | ... | 0.4738 | 0.0025 | 0.4763 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01485 |
| 0.978591 | ... | ... | 0.4238 | 0.0025 | 0.4263 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01628 |
| 0.97695 | ... | ... | 0.3738 | 0.0025 | 0.3763 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018026 |
| 0.974887 | ... | ... | 0.3238 | 0.0025 | 0.3263 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020216 |
| 0.972202 | ... | ... | 0.2738 | 0.0025 | 0.2763 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023057 |
| 0.968535 | ... | ... | 0.2238 | 0.0025 | 0.2263 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026918 |
| 0.967631 | ... | ... | 0.2138 | 0.0025 | 0.2163 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027867 |
| 0.966654 | ... | ... | 0.2038 | 0.0025 | 0.2063 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028892 |
| 0.965594 | ... | ... | 0.1938 | 0.0025 | 0.1963 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030002 |
| 0.964439 | ... | ... | 0.1838 | 0.0025 | 0.1863 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031211 |
| 0.963174 | ... | ... | 0.1738 | 0.0025 | 0.1763 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032533 |
| 0.961783 | ... | ... | 0.1638 | 0.0025 | 0.1663 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.033983 |
| 0.939067 | ... | ... | 0.1550 | 0.0025 | 0.1575 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057502 |
| 0.936424 | ... | ... | 0.1450 | 0.0025 | 0.1475 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060206 |
| 0.93348 | ... | ... | 0.1350 | 0.0025 | 0.1375 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.06322 |
| 0.930174 | ... | ... | 0.1263 | 0.0013 | 0.1275 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0863 |
| 0.90622 | ... | ... | 0.1163 | 0.0025 | 0.1188 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091012 |
| 0.900944 | ... | ... | 0.1075 | 0.0013 | 0.1088 | 4420 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.096367 |
| 0.876299 | ... | ... | 0.0988 | 0.0013 | 0.1000 | 4430 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.121341 |
| 0.851604 | ... | ... | 0.0900 | 0.0013 | 0.0913 | 4440 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.146287 |
| 0.826183 | ... | ... | 0.0813 | 0.0013 | 0.0825 | 4450 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.171915 |
| 0.79942 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.198856 |
| 0.759179 | ... | ... | 0.0650 | 0.0013 | 0.0663 | 4470 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.23931 |
| 0.719081 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0138 | -0.0025 | 0.0163 | ... | ... | -0.279566 |
| 0.67786 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.32091 |
| 0.628962 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0200 | -0.0025 | 0.0225 | ... | ... | -0.369913 |
| 0.57999 | ... | ... | 0.0400 | -0.0013 | 0.0388 | 4510 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.41895 |
| 0.529298 | ... | ... | 0.0338 | -0.0013 | 0.0325 | 4520 | 0.0275 | -0.0038 | 0.0313 | ... | ... | -0.469675 |
| 0.476275 | ... | ... | 0.0288 | -0.0013 | 0.0275 | 4530 | 0.0325 | -0.0038 | 0.0363 | ... | ... | -0.522697 |
| 0.42215 | ... | ... | 0.0250 | -0.0025 | 0.0225 | 4540 | 0.0375 | -0.0050 | 0.0425 | ... | ... | -0.576783 |
| 0.370808 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4550 | 0.0438 | -0.0038 | 0.0475 | ... | ... | -0.62805 |
| 0.327007 | ... | ... | 0.0175 | -0.0013 | 0.0163 | 4560 | 0.0513 | -0.0025 | 0.0538 | ... | ... | -0.671753 |
| 0.275601 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 4570 | 0.0575 | -0.0038 | 0.0613 | ... | ... | -0.722998 |
| 0.232822 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 4580 | 0.0650 | -0.0038 | 0.0688 | ... | ... | -0.765591 |
| 0.203682 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0738 | -0.0025 | 0.0763 | ... | ... | -0.79457 |
| 0.160595 | 0.0075 | 0.0075 | 0.0075 | -0.0013 | 0.0063 | 4600 | 0.0813 | -0.0038 | 0.0850 | ... | ... | -0.837349 |
| 0.133004 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4610 | 0.0900 | -0.0038 | 0.0938 | ... | ... | -0.864675 |
| 0.105545 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4620 | 0.0988 | -0.0038 | 0.1025 | ... | ... | -0.8918 |
| 0.077104 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4630 | 0.1075 | -0.0038 | 0.1113 | ... | ... | -0.919758 |
| 0.072796 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1175 | -0.0025 | 0.1200 | ... | ... | -0.923976 |
| 0.043052 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4650 | 0.1263 | -0.0038 | 0.1300 | ... | ... | -0.952889 |
| 0.040832 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4660 | 0.1363 | -0.0038 | 0.1400 | ... | ... | -0.955018 |
| 0.038865 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1463 | -0.0025 | 0.1488 | ... | ... | -0.9569 |
| 0.037108 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1563 | -0.0025 | 0.1588 | ... | ... | -0.958577 |
| 0.035527 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1663 | -0.0025 | 0.1688 | ... | ... | -0.960082 |
| 0.034098 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1763 | -0.0025 | 0.1788 | ... | ... | -0.961439 |
| 0.032796 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1863 | -0.0025 | 0.1888 | ... | ... | -0.962672 |
| 0.031606 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1963 | -0.0025 | 0.1988 | ... | ... | -0.963796 |
| 0.030515 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2063 | -0.0025 | 0.2088 | ... | ... | -0.964825 |
| 0.029507 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2163 | -0.0025 | 0.2188 | ... | ... | -0.965772 |
| 0.028575 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2263 | -0.0025 | 0.2288 | ... | ... | -0.966647 |
| 0.027711 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2363 | -0.0025 | 0.2388 | ... | ... | -0.967456 |
| 0.026905 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2463 | -0.0025 | 0.2488 | ... | ... | -0.968207 |
| 0.026152 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2563 | -0.0025 | 0.2588 | ... | ... | -0.968907 |
| 0.025448 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2663 | -0.0025 | 0.2688 | ... | ... | -0.969561 |
| 0.024788 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2763 | -0.0025 | 0.2788 | ... | ... | -0.970174 |
| 0.024167 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2863 | -0.0025 | 0.2888 | ... | ... | -0.970747 |
| 0.023581 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2963 | -0.0025 | 0.2988 | ... | ... | -0.971286 |
| 0.023028 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3063 | -0.0025 | 0.3088 | ... | ... | -0.971794 |
| 0.022505 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3163 | -0.0025 | 0.3188 | ... | ... | -0.972274 |
| 0.02201 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3263 | -0.0025 | 0.3288 | ... | ... | -0.972728 |
| 0.02154 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3363 | -0.0025 | 0.3388 | ... | ... | -0.973157 |
| 0.021092 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3463 | -0.0025 | 0.3488 | ... | ... | -0.973564 |
| 0.019875 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3763 | -0.0025 | 0.3788 | ... | ... | -0.974666 |
| 0.018176 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4263 | -0.0025 | 0.4288 | ... | ... | -0.976188 |
| 0.016791 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4763 | -0.0025 | 0.4788 | ... | ... | -0.977413 |
| 0.015636 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5263 | -0.0025 | 0.5288 | ... | ... | -0.978421 |
| 0.014656 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5763 | -0.0025 | 0.5788 | ... | ... | -0.979264 |
| 0.013814 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6263 | -0.0025 | 0.6288 | ... | ... | -0.979977 |
| 0.013083 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6763 | -0.0025 | 0.6788 | ... | ... | -0.980588 |
| 0.01244 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7263 | -0.0025 | 0.7288 | ... | ... | -0.981118 |
| 0.011869 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7763 | -0.0025 | 0.7788 | ... | ... | -0.981579 |
| 0.011362 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8263 | -0.0025 | 0.8288 | ... | ... | -0.981984 |
| 0.010903 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8763 | -0.0025 | 0.8788 | ... | ... | -0.982342 |
| 0.01049 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9263 | -0.0025 | 0.9288 | ... | ... | -0.982661 |
| 0.010114 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9763 | -0.0025 | 0.9788 | ... | ... | -0.982945 |
| 0.00977 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0263 | -0.0013 | 1.0275 | ... | ... | -0.983199 |
| 0.009455 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0763 | -0.0013 | 1.0775 | ... | ... | -0.983428 |
| 0.009165 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1250 | -0.0025 | 1.1275 | ... | ... | -0.990401 |
| 0.008897 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1750 | -0.0025 | 1.1775 | ... | ... | -0.990357 |
| 0.008417 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2750 | -0.0025 | 1.2775 | ... | ... | -0.990269 |
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.