Markets - Grains
Underlying Price: 4.6275
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989442 | ... | ... | 1.3550 | -0.0263 | 1.3288 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005853 |
| 0.988952 | ... | ... | 1.2550 | -0.0263 | 1.2288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006333 |
| 0.988399 | ... | ... | 1.1563 | -0.0275 | 1.1288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006884 |
| 0.987765 | ... | ... | 1.0563 | -0.0275 | 1.0288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007526 |
| 0.98741 | ... | ... | 1.0063 | -0.0275 | 0.9788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007889 |
| 0.987025 | ... | ... | 0.9563 | -0.0275 | 0.9288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008285 |
| 0.986605 | ... | ... | 0.9063 | -0.0275 | 0.8788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00872 |
| 0.986145 | ... | ... | 0.8563 | -0.0275 | 0.8288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009199 |
| 0.985635 | ... | ... | 0.8063 | -0.0275 | 0.7788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00973 |
| 0.985069 | ... | ... | 0.7563 | -0.0275 | 0.7288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010324 |
| 0.984435 | ... | ... | 0.7063 | -0.0275 | 0.6788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010992 |
| 0.983715 | ... | ... | 0.6563 | -0.0275 | 0.6288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011749 |
| 0.982892 | ... | ... | 0.6063 | -0.0275 | 0.5788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012618 |
| 0.981939 | ... | ... | 0.5563 | -0.0275 | 0.5288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013624 |
| 0.980819 | ... | ... | 0.5063 | -0.0275 | 0.4788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014808 |
| 0.979479 | ... | ... | 0.4563 | -0.0275 | 0.4288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016224 |
| 0.977841 | ... | ... | 0.4063 | -0.0275 | 0.3788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017951 |
| 0.976238 | ... | ... | 0.3663 | -0.0275 | 0.3388 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019639 |
| 0.975786 | ... | ... | 0.3563 | -0.0275 | 0.3288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020115 |
| 0.97531 | ... | ... | 0.3463 | -0.0275 | 0.3188 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020615 |
| 0.974807 | ... | ... | 0.3363 | -0.0275 | 0.3088 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021142 |
| 0.974275 | ... | ... | 0.3263 | -0.0275 | 0.2988 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0217 |
| 0.973713 | ... | ... | 0.3163 | -0.0275 | 0.2888 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02229 |
| 0.973116 | ... | ... | 0.3063 | -0.0275 | 0.2788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022916 |
| 0.972483 | ... | ... | 0.2963 | -0.0275 | 0.2688 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023579 |
| 0.971807 | ... | ... | 0.2863 | -0.0275 | 0.2588 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024286 |
| 0.971085 | ... | ... | 0.2763 | -0.0275 | 0.2488 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025041 |
| 0.970312 | ... | ... | 0.2663 | -0.0275 | 0.2388 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025848 |
| 0.969484 | ... | ... | 0.2563 | -0.0275 | 0.2288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026712 |
| 0.968591 | ... | ... | 0.2463 | -0.0275 | 0.2188 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027643 |
| 0.967626 | ... | ... | 0.2363 | -0.0275 | 0.2088 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028648 |
| 0.966579 | ... | ... | 0.2263 | -0.0275 | 0.1988 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029735 |
| 0.965442 | ... | ... | 0.2163 | -0.0275 | 0.1888 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030918 |
| 0.964197 | ... | ... | 0.2063 | -0.0275 | 0.1788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03221 |
| 0.96283 | ... | ... | 0.1963 | -0.0275 | 0.1688 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033626 |
| 0.961321 | ... | ... | 0.1863 | -0.0275 | 0.1588 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035189 |
| 0.959644 | ... | ... | 0.1763 | -0.0275 | 0.1488 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036922 |
| 0.957769 | ... | ... | 0.1663 | -0.0275 | 0.1388 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038858 |
| 0.931551 | ... | ... | 0.1563 | -0.0263 | 0.1300 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065747 |
| 0.92791 | ... | ... | 0.1475 | -0.0275 | 0.1200 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.069451 |
| 0.923761 | ... | ... | 0.1375 | -0.0275 | 0.1100 | 4520 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.095003 |
| 0.896869 | ... | ... | 0.1275 | -0.0263 | 0.1013 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.100946 |
| 0.870748 | ... | ... | 0.1188 | -0.0263 | 0.0925 | 4540 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.127338 |
| 0.844389 | ... | ... | 0.1088 | -0.0250 | 0.0838 | 4550 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.15391 |
| 0.817036 | ... | ... | 0.1000 | -0.0250 | 0.0750 | 4560 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.181438 |
| 0.787923 | ... | ... | 0.0913 | -0.0250 | 0.0663 | 4570 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.2107 |
| 0.744549 | ... | ... | 0.0825 | -0.0238 | 0.0588 | 4580 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.254246 |
| 0.700807 | ... | ... | 0.0738 | -0.0225 | 0.0513 | 4590 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.298116 |
| 0.655118 | ... | ... | 0.0663 | -0.0225 | 0.0438 | 4600 | 0.0163 | 0.0050 | 0.0113 | ... | ... | -0.343904 |
| 0.601163 | ... | ... | 0.0588 | -0.0213 | 0.0375 | 4610 | 0.0200 | 0.0063 | 0.0138 | ... | ... | -0.397935 |
| 0.544243 | ... | ... | 0.0525 | -0.0200 | 0.0325 | 4620 | 0.0250 | 0.0075 | 0.0175 | ... | ... | -0.454899 |
| 0.488855 | ... | ... | 0.0463 | -0.0188 | 0.0275 | 4630 | 0.0288 | 0.0075 | 0.0213 | ... | ... | -0.511057 |
| 0.432785 | ... | ... | 0.0400 | -0.0175 | 0.0225 | 4640 | 0.0350 | 0.0100 | 0.0250 | ... | ... | -0.566337 |
| 0.379518 | ... | ... | 0.0350 | -0.0163 | 0.0188 | 4650 | 0.0413 | 0.0113 | 0.0300 | ... | ... | -0.619546 |
| 0.326183 | ... | ... | 0.0300 | -0.0150 | 0.0150 | 4660 | 0.0475 | 0.0125 | 0.0350 | ... | ... | -0.672786 |
| 0.281299 | ... | ... | 0.0250 | -0.0125 | 0.0125 | 4670 | 0.0550 | 0.0150 | 0.0400 | ... | ... | -0.717554 |
| 0.237364 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 4680 | 0.0625 | 0.0163 | 0.0463 | ... | ... | -0.761336 |
| 0.207328 | ... | ... | 0.0175 | -0.0088 | 0.0088 | 4690 | 0.0713 | 0.0188 | 0.0525 | ... | ... | -0.791237 |
| 0.163379 | ... | ... | 0.0150 | -0.0088 | 0.0063 | 4700 | 0.0788 | 0.0188 | 0.0600 | ... | ... | -0.83493 |
| 0.135177 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 4710 | 0.0875 | 0.0200 | 0.0675 | ... | ... | -0.862915 |
| 0.126878 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4720 | 0.0975 | 0.0225 | 0.0750 | ... | ... | -0.871137 |
| 0.100878 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4730 | 0.1063 | 0.0225 | 0.0838 | ... | ... | -0.896852 |
| 0.095421 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4740 | 0.1150 | 0.0238 | 0.0913 | ... | ... | -0.923538 |
| 0.069899 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4750 | 0.1250 | 0.0238 | 0.1013 | ... | ... | -0.927357 |
| 0.066469 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.1350 | 0.0250 | 0.1100 | ... | ... | -0.93072 |
| 0.063415 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4770 | 0.1450 | 0.0263 | 0.1188 | ... | ... | -0.933705 |
| 0.037515 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4780 | 0.1538 | 0.0250 | 0.1288 | ... | ... | -0.958907 |
| 0.035892 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4790 | 0.1638 | 0.0263 | 0.1375 | ... | ... | -0.960464 |
| 0.034427 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4800 | 0.1738 | 0.0263 | 0.1475 | ... | ... | -0.961869 |
| 0.033095 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4810 | 0.1838 | 0.0263 | 0.1575 | ... | ... | -0.963143 |
| 0.031878 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4820 | 0.1938 | 0.0263 | 0.1675 | ... | ... | -0.964303 |
| 0.030763 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2038 | 0.0275 | 0.1763 | ... | ... | -0.965365 |
| 0.029735 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2138 | 0.0275 | 0.1863 | ... | ... | -0.966342 |
| 0.028784 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2238 | 0.0275 | 0.1963 | ... | ... | -0.967243 |
| 0.027904 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2338 | 0.0275 | 0.2063 | ... | ... | -0.968076 |
| 0.027085 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2438 | 0.0275 | 0.2163 | ... | ... | -0.96885 |
| 0.026319 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2538 | 0.0275 | 0.2263 | ... | ... | -0.969572 |
| 0.025602 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2638 | 0.0275 | 0.2363 | ... | ... | -0.970246 |
| 0.024932 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2738 | 0.0275 | 0.2463 | ... | ... | -0.970875 |
| 0.024302 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2838 | 0.0275 | 0.2563 | ... | ... | -0.971465 |
| 0.023706 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2938 | 0.0275 | 0.2663 | ... | ... | -0.972021 |
| 0.022113 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3238 | 0.0275 | 0.2963 | ... | ... | -0.973505 |
| 0.01995 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3738 | 0.0275 | 0.3463 | ... | ... | -0.975499 |
| 0.018233 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4238 | 0.0275 | 0.3963 | ... | ... | -0.977066 |
| 0.016834 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4738 | 0.0275 | 0.4463 | ... | ... | -0.97833 |
| 0.015668 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5238 | 0.0275 | 0.4963 | ... | ... | -0.97937 |
| 0.014681 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5738 | 0.0275 | 0.5463 | ... | ... | -0.980241 |
| 0.013833 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6238 | 0.0275 | 0.5963 | ... | ... | -0.98098 |
| 0.013096 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6738 | 0.0275 | 0.6463 | ... | ... | -0.981615 |
| 0.012448 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7238 | 0.0275 | 0.6963 | ... | ... | -0.982165 |
| 0.011874 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7738 | 0.0275 | 0.7463 | ... | ... | -0.982645 |
| 0.011363 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8238 | 0.0275 | 0.7963 | ... | ... | -0.98307 |
| 0.010902 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8738 | 0.0275 | 0.8463 | ... | ... | -0.983445 |
| 0.010487 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9238 | 0.0275 | 0.8963 | ... | ... | -0.983779 |
| 0.01011 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9738 | 0.0275 | 0.9463 | ... | ... | -0.984078 |
| 0.009764 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0238 | 0.0275 | 0.9963 | ... | ... | -0.984348 |
| 0.009447 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0738 | 0.0275 | 1.0463 | ... | ... | -0.984591 |
| 0.008887 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1738 | 0.0275 | 1.1463 | ... | ... | -0.985011 |
| 0.008405 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2738 | 0.0288 | 1.2450 | ... | ... | -0.985359 |
| 0.007985 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3738 | 0.0288 | 1.3450 | ... | ... | -0.985651 |
| 0.007618 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4725 | 0.0275 | 1.4450 | ... | ... | -0.991524 |
| 0.007292 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5725 | 0.0275 | 1.5450 | ... | ... | -0.991451 |
| 0.007 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6725 | 0.0275 | 1.6450 | ... | ... | -0.991379 |
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.