Markets - Grains
Underlying Price: 4.6775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96714 | ... | ... | 1.3875 | 0 | 1.3875 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005649 |
| 0.965154 | ... | ... | 1.2875 | 0 | 1.2875 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006098 |
| 0.962917 | ... | ... | 1.1875 | 0 | 1.1875 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006611 |
| 0.960368 | ... | ... | 1.0875 | 0 | 1.0875 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007205 |
| 0.958953 | ... | ... | 1.0375 | 0 | 1.0375 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007538 |
| 0.957427 | ... | ... | 0.9875 | 0 | 0.9875 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007901 |
| 0.955776 | ... | ... | 0.9375 | 0 | 0.9375 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008297 |
| 0.95398 | ... | ... | 0.8875 | 0 | 0.8875 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008731 |
| 0.952018 | ... | ... | 0.8375 | 0 | 0.8375 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00921 |
| 0.949863 | ... | ... | 0.7875 | 0 | 0.7875 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009741 |
| 0.947482 | ... | ... | 0.7375 | 0 | 0.7375 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010334 |
| 0.940908 | ... | ... | 0.6888 | 0 | 0.6888 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011001 |
| 0.937721 | ... | ... | 0.6388 | 0 | 0.6388 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011758 |
| 0.934119 | ... | ... | 0.5888 | 0 | 0.5888 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012627 |
| 0.930008 | ... | ... | 0.5388 | 0 | 0.5388 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013633 |
| 0.92526 | ... | ... | 0.4888 | 0 | 0.4888 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014816 |
| 0.919695 | ... | ... | 0.4388 | 0 | 0.4388 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016231 |
| 0.91306 | ... | ... | 0.3888 | 0 | 0.3888 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017958 |
| 0.904979 | ... | ... | 0.3388 | 0 | 0.3388 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033436 |
| 0.895191 | ... | ... | 0.3200 | 0 | 0.3200 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035071 |
| 0.893072 | ... | ... | 0.3100 | 0 | 0.3100 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035955 |
| 0.890848 | ... | ... | 0.3000 | 0 | 0.3000 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036888 |
| 0.888511 | ... | ... | 0.2900 | 0 | 0.2900 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037875 |
| 0.88605 | ... | ... | 0.2800 | 0 | 0.2800 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051515 |
| 0.883456 | ... | ... | 0.2700 | 0 | 0.2700 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052937 |
| 0.880715 | ... | ... | 0.2600 | 0 | 0.2600 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054448 |
| 0.871378 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056059 |
| 0.86818 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057778 |
| 0.864783 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059619 |
| 0.861166 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061598 |
| 0.857305 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.076766 |
| 0.853173 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079451 |
| 0.841923 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.082363 |
| 0.837001 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.085529 |
| 0.831687 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.088987 |
| 0.819115 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0063 | 0 | 0.0063 | ... | ... | -0.106124 |
| 0.8127 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.110773 |
| 0.799028 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.128592 |
| 0.784815 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.146534 |
| 0.769954 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0100 | 0 | 0.0100 | ... | ... | -0.164859 |
| 0.754326 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.183781 |
| 0.737784 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.203566 |
| 0.715194 | ... | ... | 0.1025 | 0 | 0.1025 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.232877 |
| 0.696574 | ... | ... | 0.0938 | 0 | 0.0938 | 4610 | 0.0175 | 0 | 0.0175 | ... | ... | -0.262005 |
| 0.67235 | ... | ... | 0.0863 | 0 | 0.0863 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.285158 |
| 0.643922 | ... | ... | 0.0800 | 0 | 0.0800 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.321703 |
| 0.618169 | ... | ... | 0.0725 | 0 | 0.0725 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.35325 |
| 0.588912 | ... | ... | 0.0663 | 0 | 0.0663 | 4650 | 0.0288 | 0 | 0.0288 | ... | ... | -0.389884 |
| 0.56035 | ... | ... | 0.0588 | 0 | 0.0588 | 4660 | 0.0313 | 0 | 0.0313 | ... | ... | -0.424922 |
| 0.528376 | ... | ... | 0.0538 | 0 | 0.0538 | 4670 | 0.0363 | 0 | 0.0363 | ... | ... | -0.465163 |
| 0.496294 | ... | ... | 0.0475 | 0 | 0.0475 | 4680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.505323 |
| 0.463544 | ... | ... | 0.0425 | 0 | 0.0425 | 4690 | 0.0450 | 0 | 0.0450 | ... | ... | -0.546604 |
| 0.43015 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0500 | 0 | 0.0500 | ... | ... | -0.589098 |
| 0.398588 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0563 | 0 | 0.0563 | ... | ... | -0.629102 |
| 0.367211 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0625 | 0 | 0.0625 | ... | ... | -0.669374 |
| 0.335587 | ... | ... | 0.0263 | 0 | 0.0263 | 4730 | 0.0688 | 0 | 0.0688 | ... | ... | -0.710909 |
| 0.308795 | ... | ... | 0.0238 | 0 | 0.0238 | 4740 | 0.0763 | 0 | 0.0763 | ... | ... | -0.745347 |
| 0.276312 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.0825 | 0 | 0.0825 | ... | ... | -0.791213 |
| 0.249615 | ... | ... | 0.0175 | 0 | 0.0175 | 4760 | 0.0900 | 0 | 0.0900 | ... | ... | -0.828815 |
| 0.230836 | ... | ... | 0.0163 | 0 | 0.0163 | 4770 | 0.0988 | 0 | 0.0988 | ... | ... | -0.852897 |
| 0.204547 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1063 | 0 | 0.1063 | ... | ... | -0.895034 |
| 0.187056 | ... | ... | 0.0125 | 0 | 0.0125 | 4790 | 0.1150 | 0 | 0.1150 | ... | ... | -0.92139 |
| 0.170138 | ... | ... | 0.0113 | 0 | 0.0113 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.950298 |
| 0.15362 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1325 | 0 | 0.1325 | ... | ... | -0.987771 |
| 0.137353 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1413 | 0 | 0.1413 | ... | ... | -0.998448 |
| 0.121154 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1500 | 0 | 0.1500 | ... | ... | -0.998448 |
| 0.10484 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1588 | 0 | 0.1588 | ... | ... | -0.998448 |
| 0.10124 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998448 |
| 0.085186 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1775 | 0 | 0.1775 | ... | ... | -0.998448 |
| 0.082456 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1875 | 0 | 0.1875 | ... | ... | -0.998448 |
| 0.079933 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998448 |
| 0.064228 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2063 | 0 | 0.2063 | ... | ... | -0.998448 |
| 0.062365 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | -0.998448 |
| 0.060629 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2263 | 0 | 0.2263 | ... | ... | -0.998448 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| 0.041247 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2650 | 0 | 0.2650 | ... | ... | -0.998448 |
| 0.036801 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3150 | 0 | 0.3150 | ... | ... | -0.998448 |
| 0.019938 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3638 | 0 | 0.3638 | ... | ... | -0.998448 |
| 0.018221 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4138 | 0 | 0.4138 | ... | ... | -0.998448 |
| 0.016821 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | -0.998448 |
| 0.015656 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5138 | 0 | 0.5138 | ... | ... | -0.998448 |
| 0.014669 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5638 | 0 | 0.5638 | ... | ... | -0.998448 |
| 0.01382 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6138 | 0 | 0.6138 | ... | ... | -0.998448 |
| 0.013083 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6638 | 0 | 0.6638 | ... | ... | -0.998448 |
| 0.012436 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7138 | 0 | 0.7138 | ... | ... | -0.998448 |
| 0.011862 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7625 | 0 | 0.7625 | ... | ... | -0.998448 |
| 0.011351 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8125 | 0 | 0.8125 | ... | ... | -0.998448 |
| 0.01089 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | -0.998448 |
| 0.010474 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9125 | 0 | 0.9125 | ... | ... | -0.998448 |
| 0.010097 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9625 | 0 | 0.9625 | ... | ... | -0.998448 |
| 0.009751 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0125 | 0 | 1.0125 | ... | ... | -0.998448 |
| 0.009144 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1125 | 0 | 1.1125 | ... | ... | -0.998448 |
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.