Markets - Grains
Underlying Price: 4.6125
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966256 | ... | ... | 1.3238 | 0 | 1.3238 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005917 |
| 0.963921 | ... | ... | 1.2238 | 0 | 1.2238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006407 |
| 0.96127 | ... | ... | 1.1238 | 0 | 1.1238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006971 |
| 0.958223 | ... | ... | 1.0238 | 0 | 1.0238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007628 |
| 0.95652 | ... | ... | 0.9738 | 0 | 0.9738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008001 |
| 0.954673 | ... | ... | 0.9238 | 0 | 0.9238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008408 |
| 0.952664 | ... | ... | 0.8738 | 0 | 0.8738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008855 |
| 0.950466 | ... | ... | 0.8238 | 0 | 0.8238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009349 |
| 0.948049 | ... | ... | 0.7738 | 0 | 0.7738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009897 |
| 0.945374 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010512 |
| 0.942395 | ... | ... | 0.6738 | 0 | 0.6738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011205 |
| 0.93905 | ... | ... | 0.6238 | 0 | 0.6238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011994 |
| 0.935259 | ... | ... | 0.5738 | 0 | 0.5738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0129 |
| 0.930919 | ... | ... | 0.5238 | 0 | 0.5238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013956 |
| 0.925887 | ... | ... | 0.4738 | 0 | 0.4738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015203 |
| 0.919964 | ... | ... | 0.4238 | 0 | 0.4238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016702 |
| 0.912865 | ... | ... | 0.3738 | 0 | 0.3738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018544 |
| 0.904157 | ... | ... | 0.3238 | 0 | 0.3238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020872 |
| 0.893152 | ... | ... | 0.2738 | 0 | 0.2738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023924 |
| 0.887869 | ... | ... | 0.2538 | 0 | 0.2538 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025435 |
| 0.88499 | ... | ... | 0.2438 | 0 | 0.2438 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02627 |
| 0.881929 | ... | ... | 0.2338 | 0 | 0.2338 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027166 |
| 0.878672 | ... | ... | 0.2238 | 0 | 0.2238 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028134 |
| 0.875193 | ... | ... | 0.2138 | 0 | 0.2138 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029179 |
| 0.871465 | ... | ... | 0.2038 | 0 | 0.2038 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030312 |
| 0.867464 | ... | ... | 0.1938 | 0 | 0.1938 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031547 |
| 0.863151 | ... | ... | 0.1838 | 0 | 0.1838 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032899 |
| 0.858482 | ... | ... | 0.1738 | 0 | 0.1738 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034386 |
| 0.853414 | ... | ... | 0.1638 | 0 | 0.1638 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036031 |
| 0.847878 | ... | ... | 0.1538 | 0 | 0.1538 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03786 |
| 0.841811 | ... | ... | 0.1438 | 0 | 0.1438 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039912 |
| 0.835108 | ... | ... | 0.1338 | 0 | 0.1338 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042231 |
| 0.827672 | ... | ... | 0.1238 | 0 | 0.1238 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044875 |
| 0.819339 | ... | ... | 0.1138 | 0 | 0.1138 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047928 |
| 0.809929 | ... | ... | 0.1038 | 0 | 0.1038 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051494 |
| 0.799191 | ... | ... | 0.0938 | 0 | 0.0938 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055729 |
| 0.786776 | ... | ... | 0.0838 | 0 | 0.0838 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060858 |
| 0.772199 | ... | ... | 0.0738 | 0 | 0.0738 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067225 |
| 0.744376 | ... | ... | 0.0650 | 0 | 0.0650 | 4560 | 0.0025 | 0 | 0.0025 | ... | ... | -0.115335 |
| 0.713488 | ... | ... | 0.0563 | 0 | 0.0563 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.162253 |
| 0.678369 | ... | ... | 0.0475 | 0 | 0.0475 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.212734 |
| 0.63106 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.289772 |
| 0.578932 | ... | ... | 0.0325 | 0 | 0.0325 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.371632 |
| 0.518207 | ... | ... | 0.0263 | 0 | 0.0263 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.471459 |
| 0.454367 | ... | ... | 0.0213 | 0 | 0.0213 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.578559 |
| 0.387772 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.69953 |
| 0.333587 | ... | ... | 0.0138 | 0 | 0.0138 | 4640 | 0.0313 | 0 | 0.0313 | ... | ... | -0.795126 |
| 0.270952 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.993015 |
| 0.21847 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.999205 |
| 0.163728 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | -0.999205 |
| 0.128394 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0613 | 0 | 0.0613 | ... | ... | -0.999205 |
| 0.118748 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.999205 |
| 0.086374 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0800 | 0 | 0.0800 | ... | ... | -0.999205 |
| 0.08076 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.0900 | 0 | 0.0900 | ... | ... | -0.999205 |
| 0.075952 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1000 | 0 | 0.1000 | ... | ... | -0.999205 |
| 0.044905 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1088 | 0 | 0.1088 | ... | ... | -0.999205 |
| 0.04246 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1188 | 0 | 0.1188 | ... | ... | -0.999205 |
| 0.040307 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1288 | 0 | 0.1288 | ... | ... | -0.999205 |
| 0.038396 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1388 | 0 | 0.1388 | ... | ... | -0.999205 |
| 0.036685 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1488 | 0 | 0.1488 | ... | ... | -0.999205 |
| 0.035144 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1588 | 0 | 0.1588 | ... | ... | -0.999205 |
| 0.033749 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1688 | 0 | 0.1688 | ... | ... | -0.999205 |
| 0.032476 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1788 | 0 | 0.1788 | ... | ... | -0.999205 |
| 0.031312 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | -0.999205 |
| 0.030242 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1988 | 0 | 0.1988 | ... | ... | -0.999205 |
| 0.029254 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2088 | 0 | 0.2088 | ... | ... | -0.999205 |
| 0.028339 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2188 | 0 | 0.2188 | ... | ... | -0.999205 |
| 0.02749 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2288 | 0 | 0.2288 | ... | ... | -0.999205 |
| 0.026698 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2388 | 0 | 0.2388 | ... | ... | -0.999205 |
| 0.025957 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2488 | 0 | 0.2488 | ... | ... | -0.999205 |
| 0.025265 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2588 | 0 | 0.2588 | ... | ... | -0.999205 |
| 0.024615 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2688 | 0 | 0.2688 | ... | ... | -0.999205 |
| 0.024003 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2788 | 0 | 0.2788 | ... | ... | -0.999205 |
| 0.023425 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2888 | 0 | 0.2888 | ... | ... | -0.999205 |
| 0.022879 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2988 | 0 | 0.2988 | ... | ... | -0.999205 |
| 0.02141 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3288 | 0 | 0.3288 | ... | ... | -0.999205 |
| 0.0194 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3788 | 0 | 0.3788 | ... | ... | -0.999205 |
| 0.017788 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4288 | 0 | 0.4288 | ... | ... | -0.999205 |
| 0.016466 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4788 | 0 | 0.4788 | ... | ... | -0.999205 |
| 0.015359 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5288 | 0 | 0.5288 | ... | ... | -0.999205 |
| 0.014417 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5788 | 0 | 0.5788 | ... | ... | -0.999205 |
| 0.013604 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6288 | 0 | 0.6288 | ... | ... | -0.999205 |
| 0.012896 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6788 | 0 | 0.6788 | ... | ... | -0.999205 |
| 0.012272 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7288 | 0 | 0.7288 | ... | ... | -0.999205 |
| 0.011718 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7788 | 0 | 0.7788 | ... | ... | -0.999205 |
| 0.011224 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8288 | 0 | 0.8288 | ... | ... | -0.999205 |
| 0.010776 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8788 | 0 | 0.8788 | ... | ... | -0.999205 |
| 0.010373 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9288 | 0 | 0.9288 | ... | ... | -0.999205 |
| 0.010006 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | -0.999205 |
| 0.009669 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | -0.999205 |
| 0.00936 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | -0.999205 |
| 0.008813 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1788 | 0 | 1.1788 | ... | ... | -0.999205 |
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.