Markets - Grains
Underlying Price: 4.6100
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992276 | ... | ... | 1.3200 | -0.0100 | 1.3100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005928 |
| 0.992166 | ... | ... | 1.2200 | -0.0100 | 1.2100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006419 |
| 0.987021 | ... | ... | 1.1200 | -0.0088 | 1.1113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006985 |
| 0.986368 | ... | ... | 1.0200 | -0.0088 | 1.0113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007645 |
| 0.986003 | ... | ... | 0.9700 | -0.0088 | 0.9613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008019 |
| 0.985607 | ... | ... | 0.9200 | -0.0088 | 0.9113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008428 |
| 0.985175 | ... | ... | 0.8713 | -0.0100 | 0.8613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008877 |
| 0.984701 | ... | ... | 0.8213 | -0.0100 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009374 |
| 0.984176 | ... | ... | 0.7713 | -0.0100 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009925 |
| 0.983592 | ... | ... | 0.7213 | -0.0100 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010544 |
| 0.982936 | ... | ... | 0.6713 | -0.0100 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011241 |
| 0.982191 | ... | ... | 0.6213 | -0.0100 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012035 |
| 0.981336 | ... | ... | 0.5713 | -0.0100 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012948 |
| 0.980341 | ... | ... | 0.5213 | -0.0100 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014012 |
| 0.979166 | ... | ... | 0.4713 | -0.0100 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015269 |
| 0.977751 | ... | ... | 0.4213 | -0.0100 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016783 |
| 0.976007 | ... | ... | 0.3713 | -0.0100 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018645 |
| 0.973793 | ... | ... | 0.3213 | -0.0100 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021003 |
| 0.970873 | ... | ... | 0.2713 | -0.0100 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0241 |
| 0.969422 | ... | ... | 0.2513 | -0.0100 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025636 |
| 0.968617 | ... | ... | 0.2413 | -0.0100 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026485 |
| 0.96775 | ... | ... | 0.2313 | -0.0100 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027398 |
| 0.966814 | ... | ... | 0.2213 | -0.0100 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028385 |
| 0.965801 | ... | ... | 0.2113 | -0.0100 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02945 |
| 0.964699 | ... | ... | 0.2013 | -0.0100 | 0.1913 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030607 |
| 0.963494 | ... | ... | 0.1913 | -0.0100 | 0.1813 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031871 |
| 0.962173 | ... | ... | 0.1813 | -0.0100 | 0.1713 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033254 |
| 0.960715 | ... | ... | 0.1713 | -0.0100 | 0.1613 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034778 |
| 0.959098 | ... | ... | 0.1613 | -0.0100 | 0.1513 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036466 |
| 0.957292 | ... | ... | 0.1513 | -0.0100 | 0.1413 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038347 |
| 0.955261 | ... | ... | 0.1413 | -0.0100 | 0.1313 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040461 |
| 0.952955 | ... | ... | 0.1313 | -0.0100 | 0.1213 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042854 |
| 0.950312 | 0.1063 | 0.1063 | 0.1213 | -0.0100 | 0.1113 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045592 |
| 0.947248 | ... | ... | 0.1113 | -0.0100 | 0.1013 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04876 |
| 0.943647 | ... | ... | 0.1025 | -0.0113 | 0.0913 | 4520 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.052478 |
| 0.907837 | ... | ... | 0.0925 | -0.0100 | 0.0825 | 4530 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.089139 |
| 0.874389 | ... | ... | 0.0838 | -0.0100 | 0.0738 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.123087 |
| 0.840815 | 0.0575 | 0.0575 | 0.0750 | -0.0100 | 0.0650 | 4550 | 0.0050 | 0 | 0.0050 | 0.0088 | 0.0088 | -0.157012 |
| 0.805488 | ... | ... | 0.0663 | -0.0100 | 0.0563 | 4560 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.192613 |
| 0.751691 | ... | ... | 0.0588 | -0.0100 | 0.0488 | 4570 | 0.0088 | 0 | 0.0088 | ... | ... | -0.246715 |
| 0.697813 | ... | ... | 0.0525 | -0.0113 | 0.0413 | 4580 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.300803 |
| 0.633504 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.365276 |
| 0.569445 | ... | ... | 0.0375 | -0.0088 | 0.0288 | 4600 | 0.0188 | 0.0013 | 0.0175 | ... | ... | -0.429427 |
| 0.502027 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4610 | 0.0238 | 0.0025 | 0.0213 | 0.0275 | 0.0275 | -0.496875 |
| 0.434431 | ... | ... | 0.0263 | -0.0075 | 0.0188 | 4620 | 0.0288 | 0.0025 | 0.0263 | ... | ... | -0.564438 |
| 0.370125 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4630 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.62865 |
| 0.305215 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 4640 | 0.0413 | 0.0038 | 0.0375 | ... | ... | -0.693392 |
| 0.250771 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.747621 |
| 0.196076 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4660 | 0.0563 | 0.0050 | 0.0513 | ... | ... | -0.802004 |
| 0.160161 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4670 | 0.0650 | 0.0063 | 0.0588 | ... | ... | -0.837638 |
| 0.125791 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4680 | 0.0738 | 0.0063 | 0.0675 | ... | ... | -0.871647 |
| 0.116595 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4690 | 0.0825 | 0.0063 | 0.0763 | ... | ... | -0.905676 |
| 0.084872 | 0.0025 | 0.0025 | 0.0050 | -0.0025 | 0.0025 | 4700 | 0.0925 | 0.0075 | 0.0850 | ... | ... | -0.911929 |
| 0.079482 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4710 | 0.1013 | 0.0075 | 0.0938 | ... | ... | -0.945817 |
| 0.046968 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4720 | 0.1113 | 0.0088 | 0.1025 | ... | ... | -0.948838 |
| 0.044259 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4730 | 0.1213 | 0.0088 | 0.1125 | ... | ... | -0.951439 |
| 0.041893 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4740 | 0.1313 | 0.0100 | 0.1213 | ... | ... | -0.953706 |
| 0.039805 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1413 | 0.0100 | 0.1313 | ... | ... | -0.9557 |
| 0.037948 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1513 | 0.0100 | 0.1413 | ... | ... | -0.957469 |
| 0.036282 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1613 | 0.0100 | 0.1513 | ... | ... | -0.959052 |
| 0.03478 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1713 | 0.0100 | 0.1613 | ... | ... | -0.960475 |
| 0.033417 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1813 | 0.0100 | 0.1713 | ... | ... | -0.961763 |
| 0.032173 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1913 | 0.0100 | 0.1813 | ... | ... | -0.962936 |
| 0.031034 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2013 | 0.0100 | 0.1913 | ... | ... | -0.964006 |
| 0.029986 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2113 | 0.0100 | 0.2013 | ... | ... | -0.964989 |
| 0.029016 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2213 | 0.0100 | 0.2113 | ... | ... | -0.965895 |
| 0.028119 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2313 | 0.0100 | 0.2213 | ... | ... | -0.966733 |
| 0.027286 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2413 | 0.0100 | 0.2313 | ... | ... | -0.967508 |
| 0.026507 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2513 | 0.0100 | 0.2413 | ... | ... | -0.968229 |
| 0.025778 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2613 | 0.0100 | 0.2513 | ... | ... | -0.968903 |
| 0.025097 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2713 | 0.0100 | 0.2613 | ... | ... | -0.969533 |
| 0.024457 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2813 | 0.0100 | 0.2713 | ... | ... | -0.970123 |
| 0.023854 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | 0.0100 | 0.2813 | ... | ... | -0.970676 |
| 0.023284 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.3013 | 0.0100 | 0.2913 | ... | ... | -0.971196 |
| 0.022746 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.971687 |
| 0.021297 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | 0.0100 | 0.3313 | ... | ... | -0.973005 |
| 0.01931 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | 0.0100 | 0.3813 | ... | ... | -0.97479 |
| 0.017715 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | 0.0100 | 0.4313 | ... | ... | -0.976203 |
| 0.016405 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | 0.0100 | 0.4813 | ... | ... | -0.977348 |
| 0.015307 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | 0.0100 | 0.5313 | ... | ... | -0.978293 |
| 0.014373 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | 0.0100 | 0.5813 | ... | ... | -0.979086 |
| 0.013566 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | 0.0100 | 0.6313 | ... | ... | -0.97976 |
| 0.012863 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | 0.0100 | 0.6813 | ... | ... | -0.980338 |
| 0.012242 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | 0.0100 | 0.7313 | ... | ... | -0.98084 |
| 0.011692 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | 0.0100 | 0.7813 | ... | ... | -0.981278 |
| 0.0112 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | 0.0100 | 0.8313 | ... | ... | -0.981663 |
| 0.010755 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8913 | 0.0100 | 0.8813 | ... | ... | -0.982003 |
| 0.010354 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9413 | 0.0113 | 0.9300 | ... | ... | -0.982306 |
| 0.009988 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9913 | 0.0113 | 0.9800 | ... | ... | -0.982576 |
| 0.009653 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0413 | 0.0113 | 1.0300 | ... | ... | -0.982818 |
| 0.009346 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0913 | 0.0113 | 1.0800 | ... | ... | -0.983036 |
| 0.008801 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1900 | 0.0100 | 1.1800 | ... | ... | -0.989784 |
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.