Markets - Grains
Underlying Price: 4.5925
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983283 | ... | ... | 1.2375 | 0.0550 | 1.2925 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006002 |
| 0.983045 | ... | ... | 1.1375 | 0.0550 | 1.1925 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006505 |
| 0.98281 | ... | ... | 1.0375 | 0.0550 | 1.0925 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007086 |
| 0.982576 | ... | ... | 0.9375 | 0.0550 | 0.9925 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007765 |
| 0.982461 | ... | ... | 0.8875 | 0.0550 | 0.9425 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008151 |
| 0.982345 | ... | ... | 0.8375 | 0.0550 | 0.8925 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008573 |
| 0.982231 | ... | ... | 0.7875 | 0.0550 | 0.8425 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009038 |
| 0.982116 | ... | ... | 0.7375 | 0.0550 | 0.7925 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009552 |
| 0.982003 | ... | ... | 0.6875 | 0.0550 | 0.7425 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010125 |
| 0.981889 | ... | ... | 0.6375 | 0.0550 | 0.6925 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01077 |
| 0.981777 | ... | ... | 0.5875 | 0.0550 | 0.6425 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011498 |
| 0.981664 | ... | ... | 0.5375 | 0.0550 | 0.5925 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012331 |
| 0.981553 | ... | ... | 0.4875 | 0.0550 | 0.5425 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013292 |
| 0.981441 | ... | ... | 0.4375 | 0.0550 | 0.4925 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014418 |
| 0.981331 | ... | ... | 0.3875 | 0.0550 | 0.4425 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015756 |
| 0.969255 | ... | ... | 0.3388 | 0.0550 | 0.3938 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017379 |
| 0.9675 | ... | ... | 0.2900 | 0.0538 | 0.3438 | 4250 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032273 |
| 0.953517 | ... | ... | 0.2513 | 0.0538 | 0.3050 | 4290 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.035466 |
| 0.952688 | ... | ... | 0.2413 | 0.0538 | 0.2950 | 4300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048244 |
| 0.951809 | ... | ... | 0.2313 | 0.0538 | 0.2850 | 4310 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.049475 |
| 0.939543 | ... | ... | 0.2225 | 0.0538 | 0.2763 | 4320 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.050778 |
| 0.938252 | ... | ... | 0.2125 | 0.0538 | 0.2663 | 4330 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.06319 |
| 0.926341 | ... | ... | 0.2038 | 0.0538 | 0.2575 | 4340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.064916 |
| 0.924602 | ... | ... | 0.1938 | 0.0538 | 0.2475 | 4350 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.066749 |
| 0.922747 | ... | ... | 0.1850 | 0.0525 | 0.2375 | 4360 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.079234 |
| 0.910535 | ... | ... | 0.1763 | 0.0525 | 0.2288 | 4370 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.081579 |
| 0.908133 | ... | ... | 0.1675 | 0.0513 | 0.2188 | 4380 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.094064 |
| 0.895764 | ... | ... | 0.1588 | 0.0513 | 0.2100 | 4390 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.096998 |
| 0.883518 | ... | ... | 0.1500 | 0.0513 | 0.2013 | 4400 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.109708 |
| 0.879991 | ... | ... | 0.1413 | 0.0500 | 0.1913 | 4410 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.122343 |
| 0.867247 | ... | ... | 0.1338 | 0.0488 | 0.1825 | 4420 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.135013 |
| 0.854388 | ... | ... | 0.1250 | 0.0488 | 0.1738 | 4430 | 0.0113 | -0.0075 | 0.0188 | ... | ... | -0.13971 |
| 0.841323 | ... | ... | 0.1175 | 0.0475 | 0.1650 | 4440 | 0.0125 | -0.0075 | 0.0200 | ... | ... | -0.153097 |
| 0.827961 | ... | ... | 0.1100 | 0.0463 | 0.1563 | 4450 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.174142 |
| 0.807272 | ... | ... | 0.1025 | 0.0463 | 0.1488 | 4460 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.187842 |
| 0.793326 | ... | ... | 0.0950 | 0.0450 | 0.1400 | 4470 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.208393 |
| 0.77277 | ... | ... | 0.0888 | 0.0438 | 0.1325 | 4480 | 0.0200 | -0.0113 | 0.0313 | ... | ... | -0.222882 |
| 0.752324 | ... | ... | 0.0825 | 0.0425 | 0.1250 | 4490 | 0.0225 | -0.0125 | 0.0350 | ... | ... | -0.243589 |
| 0.73181 | ... | ... | 0.0750 | 0.0425 | 0.1175 | 4500 | 0.0250 | -0.0138 | 0.0388 | 0.0263 | 0.0263 | -0.264332 |
| 0.711059 | ... | ... | 0.0700 | 0.0400 | 0.1100 | 4510 | 0.0288 | -0.0138 | 0.0425 | ... | ... | -0.289553 |
| 0.686109 | ... | ... | 0.0638 | 0.0400 | 0.1038 | 4520 | 0.0313 | -0.0150 | 0.0463 | ... | ... | -0.310436 |
| 0.664808 | ... | ... | 0.0588 | 0.0375 | 0.0963 | 4530 | 0.0350 | -0.0163 | 0.0513 | ... | ... | -0.335102 |
| 0.639971 | ... | ... | 0.0525 | 0.0375 | 0.0900 | 4540 | 0.0375 | -0.0175 | 0.0550 | ... | ... | -0.356863 |
| 0.615158 | ... | ... | 0.0488 | 0.0350 | 0.0838 | 4550 | 0.0413 | -0.0200 | 0.0613 | ... | ... | -0.38179 |
| 0.59015 | ... | ... | 0.0438 | 0.0338 | 0.0775 | 4560 | 0.0450 | -0.0213 | 0.0663 | ... | ... | -0.406886 |
| 0.563635 | ... | ... | 0.0400 | 0.0325 | 0.0725 | 4570 | 0.0500 | -0.0225 | 0.0725 | ... | ... | -0.433468 |
| 0.538107 | ... | ... | 0.0363 | 0.0300 | 0.0663 | 4580 | 0.0538 | -0.0250 | 0.0788 | ... | ... | -0.459036 |
| 0.511705 | ... | ... | 0.0325 | 0.0288 | 0.0613 | 4590 | 0.0588 | -0.0263 | 0.0850 | ... | ... | -0.485454 |
| 0.485291 | ... | ... | 0.0300 | 0.0263 | 0.0563 | 4600 | 0.0638 | -0.0288 | 0.0925 | ... | ... | -0.511858 |
| 0.458631 | ... | ... | 0.0275 | 0.0238 | 0.0513 | 4610 | 0.0688 | -0.0300 | 0.0988 | ... | ... | -0.538483 |
| 0.43315 | ... | ... | 0.0250 | 0.0225 | 0.0475 | 4620 | 0.0750 | -0.0313 | 0.1063 | ... | ... | -0.563906 |
| 0.405851 | ... | ... | 0.0225 | 0.0200 | 0.0425 | 4630 | 0.0800 | -0.0350 | 0.1150 | ... | ... | -0.591116 |
| 0.380388 | ... | ... | 0.0200 | 0.0188 | 0.0388 | 4640 | 0.0863 | -0.0363 | 0.1225 | ... | ... | -0.616467 |
| 0.358179 | ... | ... | 0.0175 | 0.0188 | 0.0363 | 4650 | 0.0925 | -0.0375 | 0.1300 | ... | ... | -0.641855 |
| 0.332962 | ... | ... | 0.0163 | 0.0163 | 0.0325 | 4660 | 0.1000 | -0.0388 | 0.1388 | ... | ... | -0.663609 |
| 0.311629 | ... | ... | 0.0150 | 0.0150 | 0.0300 | 4670 | 0.1075 | -0.0400 | 0.1475 | ... | ... | -0.684777 |
| 0.290691 | ... | ... | 0.0138 | 0.0138 | 0.0275 | 4680 | 0.1138 | -0.0413 | 0.1550 | ... | ... | -0.710346 |
| 0.269984 | ... | ... | 0.0125 | 0.0125 | 0.0250 | 4690 | 0.1225 | -0.0413 | 0.1638 | ... | ... | -0.726019 |
| 0.249352 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4700 | 0.1300 | -0.0425 | 0.1725 | ... | ... | -0.746409 |
| 0.228625 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4710 | 0.1375 | -0.0438 | 0.1813 | ... | ... | -0.766856 |
| 0.214392 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4720 | 0.1463 | -0.0450 | 0.1913 | ... | ... | -0.78087 |
| 0.200652 | ... | ... | 0.0075 | 0.0100 | 0.0175 | 4730 | 0.1538 | -0.0463 | 0.2000 | ... | ... | -0.801322 |
| 0.179943 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4740 | 0.1625 | -0.0463 | 0.2088 | ... | ... | -0.814693 |
| 0.16661 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 4750 | 0.1713 | -0.0475 | 0.2188 | ... | ... | -0.827736 |
| 0.153502 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4760 | 0.1800 | -0.0475 | 0.2275 | ... | ... | -0.84053 |
| 0.140537 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 4770 | 0.1888 | -0.0488 | 0.2375 | ... | ... | -0.853152 |
| 0.111519 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.2150 | -0.0525 | 0.2675 | ... | ... | -0.890778 |
| 0.068857 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4850 | 0.2613 | -0.0550 | 0.3163 | ... | ... | -0.933133 |
| 0.038023 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.3100 | -0.0538 | 0.3638 | ... | ... | -0.950157 |
| 0.020541 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3575 | -0.0550 | 0.4125 | ... | ... | -0.979615 |
| 0.018709 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4075 | -0.0550 | 0.4625 | ... | ... | -0.979511 |
| 0.017225 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4575 | -0.0550 | 0.5125 | ... | ... | -0.979407 |
| 0.015997 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5075 | -0.0550 | 0.5625 | ... | ... | -0.979303 |
| 0.014961 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5575 | -0.0550 | 0.6125 | ... | ... | -0.9792 |
| 0.014076 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6075 | -0.0550 | 0.6625 | ... | ... | -0.979097 |
| 0.013308 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6575 | -0.0550 | 0.7125 | ... | ... | -0.978995 |
| 0.012637 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7075 | -0.0550 | 0.7625 | ... | ... | -0.978893 |
| 0.012042 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7575 | -0.0550 | 0.8125 | ... | ... | -0.978791 |
| 0.011514 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8075 | -0.0550 | 0.8625 | ... | ... | -0.97869 |
| 0.011039 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8575 | -0.0550 | 0.9125 | ... | ... | -0.978589 |
| 0.01061 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9075 | -0.0550 | 0.9625 | ... | ... | -0.978488 |
| 0.010223 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9575 | -0.0550 | 1.0125 | ... | ... | -0.978387 |
| 0.009868 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0075 | -0.0550 | 1.0625 | ... | ... | -0.978287 |
| 0.009543 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0575 | -0.0550 | 1.1125 | ... | ... | -0.978187 |
| 0.009245 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1075 | -0.0550 | 1.1625 | ... | ... | -0.978087 |
| 0.008714 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2075 | -0.0550 | 1.2625 | ... | ... | -0.977889 |
| 0.008256 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3075 | -0.0550 | 1.3625 | ... | ... | -0.977691 |
| 0.007856 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4075 | -0.0550 | 1.4625 | ... | ... | -0.977495 |
| 0.007505 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5075 | -0.0550 | 1.5625 | ... | ... | -0.977299 |
| 0.007191 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6075 | -0.0550 | 1.6625 | ... | ... | -0.977105 |
| 0.006912 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7075 | -0.0550 | 1.7625 | ... | ... | -0.976912 |
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.