Markets - Grains
Underlying Price: 4.6600
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939202 | ... | ... | 1.3900 | 0 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005719 |
| 0.935211 | ... | ... | 1.2900 | 0 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006179 |
| 0.930741 | ... | ... | 1.1900 | 0 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006704 |
| 0.925685 | ... | ... | 1.0900 | 0 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007315 |
| 0.922893 | ... | ... | 1.0400 | 0 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007658 |
| 0.919898 | ... | ... | 0.9900 | 0 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008032 |
| 0.916672 | ... | ... | 0.9400 | 0 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00844 |
| 0.913183 | ... | ... | 0.8900 | 0 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008889 |
| 0.909396 | ... | ... | 0.8400 | 0 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009386 |
| 0.905263 | ... | ... | 0.7900 | 0 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009937 |
| 0.898459 | ... | ... | 0.7413 | 0 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010555 |
| 0.893363 | ... | ... | 0.6913 | 0 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011252 |
| 0.887702 | ... | ... | 0.6413 | 0 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012046 |
| 0.881367 | ... | ... | 0.5913 | 0 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012959 |
| 0.874211 | ... | ... | 0.5413 | 0 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014022 |
| 0.866045 | ... | ... | 0.4913 | 0 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01528 |
| 0.856605 | ... | ... | 0.4413 | 0 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016793 |
| 0.847895 | ... | ... | 0.4013 | 0 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018249 |
| 0.845526 | ... | ... | 0.3913 | 0 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018655 |
| 0.843071 | ... | ... | 0.3813 | 0 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019081 |
| 0.840525 | ... | ... | 0.3713 | 0 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019528 |
| 0.83788 | ... | ... | 0.3613 | 0 | 0.3613 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019998 |
| 0.835132 | ... | ... | 0.3513 | 0 | 0.3513 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020492 |
| 0.832275 | ... | ... | 0.3413 | 0 | 0.3413 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021012 |
| 0.8293 | ... | ... | 0.3313 | 0 | 0.3313 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021562 |
| 0.826198 | ... | ... | 0.3213 | 0 | 0.3213 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022144 |
| 0.82296 | ... | ... | 0.3113 | 0 | 0.3113 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02276 |
| 0.819577 | ... | ... | 0.3013 | 0 | 0.3013 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023413 |
| 0.816039 | ... | ... | 0.2913 | 0 | 0.2913 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024108 |
| 0.812331 | ... | ... | 0.2813 | 0 | 0.2813 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024851 |
| 0.808438 | ... | ... | 0.2713 | 0 | 0.2713 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025645 |
| 0.804348 | ... | ... | 0.2613 | 0 | 0.2613 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026493 |
| 0.800042 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027407 |
| 0.795499 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028393 |
| 0.790698 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029458 |
| 0.785613 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030615 |
| 0.780215 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031879 |
| 0.774469 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033262 |
| 0.76465 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056283 |
| 0.75806 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058853 |
| 0.750988 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.080238 |
| 0.739761 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.084193 |
| 0.731517 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.105523 |
| 0.719097 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.111255 |
| 0.706036 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.133604 |
| 0.692243 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.156241 |
| 0.67761 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.179637 |
| 0.662009 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0100 | 0 | 0.0100 | ... | ... | -0.204257 |
| 0.64528 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.230634 |
| 0.627226 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | -0.259436 |
| 0.605695 | ... | ... | 0.0850 | 0 | 0.0850 | 4620 | 0.0150 | 0 | 0.0150 | ... | ... | -0.300083 |
| 0.58303 | ... | ... | 0.0775 | 0 | 0.0775 | 4630 | 0.0175 | 0 | 0.0175 | ... | ... | -0.342437 |
| 0.558977 | ... | ... | 0.0700 | 0 | 0.0700 | 4640 | 0.0200 | 0 | 0.0200 | ... | ... | -0.387907 |
| 0.533214 | ... | ... | 0.0625 | 0 | 0.0625 | 4650 | 0.0225 | 0 | 0.0225 | ... | ... | -0.438365 |
| 0.505451 | ... | ... | 0.0563 | 0 | 0.0563 | 4660 | 0.0263 | 0 | 0.0263 | ... | ... | -0.496599 |
| 0.47636 | ... | ... | 0.0500 | 0 | 0.0500 | 4670 | 0.0300 | 0 | 0.0300 | ... | ... | -0.560848 |
| 0.445515 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0338 | 0 | 0.0338 | ... | ... | -0.636262 |
| 0.414717 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0388 | 0 | 0.0388 | ... | ... | -0.718821 |
| 0.382734 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0438 | 0 | 0.0438 | ... | ... | -0.828055 |
| 0.353082 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0500 | 0 | 0.0500 | ... | ... | -0.99038 |
| 0.323025 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0550 | 0 | 0.0550 | ... | ... | -0.998831 |
| 0.292135 | ... | ... | 0.0225 | 0 | 0.0225 | 4730 | 0.0625 | 0 | 0.0625 | ... | ... | -0.998831 |
| 0.266573 | ... | ... | 0.0200 | 0 | 0.0200 | 4740 | 0.0688 | 0 | 0.0688 | ... | ... | -0.998831 |
| 0.241114 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0763 | 0 | 0.0763 | ... | ... | -0.998831 |
| 0.21542 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0850 | 0 | 0.0850 | ... | ... | -0.998831 |
| 0.189112 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0925 | 0 | 0.0925 | ... | ... | -0.998831 |
| 0.171933 | ... | ... | 0.0113 | 0 | 0.0113 | 4780 | 0.1013 | 0 | 0.1013 | ... | ... | -0.998831 |
| 0.155183 | ... | ... | 0.0100 | 0 | 0.0100 | 4790 | 0.1100 | 0 | 0.1100 | ... | ... | -0.998831 |
| 0.138702 | ... | ... | 0.0088 | 0 | 0.0088 | 4800 | 0.1188 | 0 | 0.1188 | ... | ... | -0.998831 |
| 0.122312 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1275 | 0 | 0.1275 | ... | ... | -0.998831 |
| 0.105815 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1363 | 0 | 0.1363 | ... | ... | -0.998831 |
| 0.088959 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1450 | 0 | 0.1450 | ... | ... | -0.998831 |
| 0.085925 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1550 | 0 | 0.1550 | ... | ... | -0.998831 |
| 0.068987 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1638 | 0 | 0.1638 | ... | ... | -0.998831 |
| 0 | ... | ... | ... | ... | ... | 4860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4870 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4880 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4890 | ... | ... | ... | ... | ... | 0 |
| 0.027276 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | 0 | 0.2113 | ... | ... | -0.998831 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| 0.023844 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | 0 | 0.2613 | ... | ... | -0.998831 |
| 0.021287 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | 0 | 0.3113 | ... | ... | -0.998831 |
| 0.0193 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | 0 | 0.3613 | ... | ... | -0.998831 |
| 0.017705 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | 0 | 0.4113 | ... | ... | -0.998831 |
| 0.016395 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | 0 | 0.4613 | ... | ... | -0.998831 |
| 0.015297 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | 0 | 0.5113 | ... | ... | -0.998831 |
| 0.014362 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | 0 | 0.5613 | ... | ... | -0.998831 |
| 0.013555 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | 0 | 0.6113 | ... | ... | -0.998831 |
| 0.012852 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | 0 | 0.6613 | ... | ... | -0.998831 |
| 0.012231 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | 0 | 0.7113 | ... | ... | -0.998831 |
| 0.011681 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | 0 | 0.7613 | ... | ... | -0.998831 |
| 0.011189 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | 0 | 0.8100 | ... | ... | -0.998831 |
| 0.010744 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | 0 | 0.8600 | ... | ... | -0.998831 |
| 0.010343 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | 0 | 0.9100 | ... | ... | -0.998831 |
| 0.009977 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | 0 | 0.9600 | ... | ... | -0.998831 |
| 0.009642 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | 0 | 1.0100 | ... | ... | -0.998831 |
| 0.009052 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | 0 | 1.1100 | ... | ... | -0.998831 |
| 0.008546 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | 0 | 1.2100 | ... | ... | -0.998831 |
| 0.008108 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | 0 | 1.3100 | ... | ... | -0.998831 |
| 0.007724 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | 0 | 1.4100 | ... | ... | -0.998831 |
| 0.007386 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | 0 | 1.5100 | ... | ... | -0.998831 |
| 0.007083 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | 0 | 1.6100 | ... | ... | -0.998831 |
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.