Markets - Grains
Underlying Price: 4.6800
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971483 | ... | ... | 1.3875 | 0 | 1.3875 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005639 |
| 0.96985 | ... | ... | 1.2875 | 0 | 1.2875 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006087 |
| 0.96801 | ... | ... | 1.1875 | 0 | 1.1875 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006598 |
| 0.965914 | ... | ... | 1.0875 | 0 | 1.0875 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007189 |
| 0.964749 | ... | ... | 1.0375 | 0 | 1.0375 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007521 |
| 0.963493 | ... | ... | 0.9875 | 0 | 0.9875 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007882 |
| 0.962132 | ... | ... | 0.9375 | 0 | 0.9375 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008276 |
| 0.960651 | ... | ... | 0.8875 | 0 | 0.8875 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008708 |
| 0.959031 | ... | ... | 0.8375 | 0 | 0.8375 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009185 |
| 0.957251 | ... | ... | 0.7875 | 0 | 0.7875 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009713 |
| 0.95528 | ... | ... | 0.7375 | 0 | 0.7375 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010303 |
| 0.948747 | ... | ... | 0.6888 | 0 | 0.6888 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010966 |
| 0.94603 | ... | ... | 0.6388 | 0 | 0.6388 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011718 |
| 0.942955 | ... | ... | 0.5888 | 0 | 0.5888 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01258 |
| 0.939437 | ... | ... | 0.5388 | 0 | 0.5388 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013579 |
| 0.935362 | ... | ... | 0.4888 | 0 | 0.4888 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014752 |
| 0.930576 | ... | ... | 0.4388 | 0 | 0.4388 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016154 |
| 0.924852 | ... | ... | 0.3888 | 0 | 0.3888 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017863 |
| 0.917851 | ... | ... | 0.3388 | 0 | 0.3388 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033243 |
| 0.907806 | ... | ... | 0.3200 | 0 | 0.3200 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034857 |
| 0.905928 | ... | ... | 0.3100 | 0 | 0.3100 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035729 |
| 0.903956 | ... | ... | 0.3000 | 0 | 0.3000 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03665 |
| 0.901881 | ... | ... | 0.2900 | 0 | 0.2900 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037623 |
| 0.899694 | ... | ... | 0.2800 | 0 | 0.2800 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051172 |
| 0.897386 | ... | ... | 0.2700 | 0 | 0.2700 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052573 |
| 0.894946 | ... | ... | 0.2600 | 0 | 0.2600 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054061 |
| 0.885118 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055645 |
| 0.882223 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057337 |
| 0.879146 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059146 |
| 0.875866 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061088 |
| 0.872359 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.076125 |
| 0.8686 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078758 |
| 0.856872 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.08161 |
| 0.85234 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.08471 |
| 0.847432 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.08809 |
| 0.834422 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0063 | 0 | 0.0063 | ... | ... | -0.105029 |
| 0.828436 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.109564 |
| 0.814371 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.127144 |
| 0.799809 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.144828 |
| 0.784637 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0100 | 0 | 0.0100 | ... | ... | -0.162858 |
| 0.768728 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.181452 |
| 0.751934 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.20085 |
| 0.728518 | ... | ... | 0.1025 | 0 | 0.1025 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.229677 |
| 0.709705 | ... | ... | 0.0938 | 0 | 0.0938 | 4610 | 0.0175 | 0 | 0.0175 | ... | ... | -0.258271 |
| 0.684781 | ... | ... | 0.0863 | 0 | 0.0863 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.280809 |
| 0.655297 | ... | ... | 0.0800 | 0 | 0.0800 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.316674 |
| 0.629005 | ... | ... | 0.0725 | 0 | 0.0725 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.347396 |
| 0.598911 | ... | ... | 0.0663 | 0 | 0.0663 | 4650 | 0.0288 | 0 | 0.0288 | ... | ... | -0.383157 |
| 0.569891 | ... | ... | 0.0588 | 0 | 0.0588 | 4660 | 0.0313 | 0 | 0.0313 | ... | ... | -0.417006 |
| 0.536955 | ... | ... | 0.0538 | 0 | 0.0538 | 4670 | 0.0363 | 0 | 0.0363 | ... | ... | -0.456222 |
| 0.504247 | ... | ... | 0.0475 | 0 | 0.0475 | 4680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.494899 |
| 0.470729 | ... | ... | 0.0425 | 0 | 0.0425 | 4690 | 0.0450 | 0 | 0.0450 | ... | ... | -0.534723 |
| 0.436644 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0500 | 0 | 0.0500 | ... | ... | -0.57543 |
| 0.404341 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0563 | 0 | 0.0563 | ... | ... | -0.613869 |
| 0.372313 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0625 | 0 | 0.0625 | ... | ... | -0.652247 |
| 0.340109 | ... | ... | 0.0263 | 0 | 0.0263 | 4730 | 0.0688 | 0 | 0.0688 | ... | ... | -0.691383 |
| 0.312754 | ... | ... | 0.0238 | 0 | 0.0238 | 4740 | 0.0763 | 0 | 0.0763 | ... | ... | -0.724052 |
| 0.27979 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.0825 | 0 | 0.0825 | ... | ... | -0.765918 |
| 0.252647 | ... | ... | 0.0175 | 0 | 0.0175 | 4760 | 0.0900 | 0 | 0.0900 | ... | ... | -0.800088 |
| 0.233482 | ... | ... | 0.0163 | 0 | 0.0163 | 4770 | 0.0988 | 0 | 0.0988 | ... | ... | -0.822587 |
| 0.206835 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1063 | 0 | 0.1063 | ... | ... | -0.858507 |
| 0.18905 | ... | ... | 0.0125 | 0 | 0.0125 | 4790 | 0.1150 | 0 | 0.1150 | ... | ... | -0.880937 |
| 0.171878 | ... | ... | 0.0113 | 0 | 0.0113 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.903628 |
| 0.155135 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1325 | 0 | 0.1325 | ... | ... | -0.927336 |
| 0.13866 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1413 | 0 | 0.1413 | ... | ... | -0.95349 |
| 0.122275 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1500 | 0 | 0.1500 | ... | ... | -0.987085 |
| 0.105785 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1588 | 0 | 0.1588 | ... | ... | -0.998344 |
| 0.102105 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998344 |
| 0.0859 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1775 | 0 | 0.1775 | ... | ... | -0.998344 |
| 0.083114 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1875 | 0 | 0.1875 | ... | ... | -0.998344 |
| 0.080542 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998344 |
| 0.064713 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2063 | 0 | 0.2063 | ... | ... | -0.998344 |
| 0.062815 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | -0.998344 |
| 0.061049 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2263 | 0 | 0.2263 | ... | ... | -0.998344 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| 0.041502 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2650 | 0 | 0.2650 | ... | ... | -0.998344 |
| 0.036994 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3150 | 0 | 0.3150 | ... | ... | -0.998344 |
| 0.020033 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3638 | 0 | 0.3638 | ... | ... | -0.998344 |
| 0.018297 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4138 | 0 | 0.4138 | ... | ... | -0.998344 |
| 0.016885 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | -0.998344 |
| 0.015709 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5138 | 0 | 0.5138 | ... | ... | -0.998344 |
| 0.014713 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5638 | 0 | 0.5638 | ... | ... | -0.998344 |
| 0.013859 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6138 | 0 | 0.6138 | ... | ... | -0.998344 |
| 0.013117 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6638 | 0 | 0.6638 | ... | ... | -0.998344 |
| 0.012466 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7138 | 0 | 0.7138 | ... | ... | -0.998344 |
| 0.011888 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7625 | 0 | 0.7625 | ... | ... | -0.998344 |
| 0.011375 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8125 | 0 | 0.8125 | ... | ... | -0.998344 |
| 0.010911 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | -0.998344 |
| 0.010493 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9125 | 0 | 0.9125 | ... | ... | -0.998344 |
| 0.010115 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9625 | 0 | 0.9625 | ... | ... | -0.998344 |
| 0.009767 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0125 | 0 | 1.0125 | ... | ... | -0.998344 |
| 0.009157 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1125 | 0 | 1.1125 | ... | ... | -0.998344 |
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.