Markets - Grains
Underlying Price: 4.6775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988209 | ... | ... | 1.3350 | 0.0425 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005649 |
| 0.988041 | ... | ... | 1.2350 | 0.0425 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006098 |
| 0.987876 | ... | ... | 1.1350 | 0.0425 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00661 |
| 0.987712 | ... | ... | 1.0350 | 0.0425 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007204 |
| 0.98763 | ... | ... | 0.9850 | 0.0425 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007538 |
| 0.987549 | ... | ... | 0.9350 | 0.0425 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0079 |
| 0.987468 | ... | ... | 0.8850 | 0.0425 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008296 |
| 0.987388 | ... | ... | 0.8350 | 0.0425 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00873 |
| 0.987308 | ... | ... | 0.7850 | 0.0425 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009209 |
| 0.987229 | ... | ... | 0.7350 | 0.0425 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00974 |
| 0.98715 | ... | ... | 0.6850 | 0.0425 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010333 |
| 0.987071 | ... | ... | 0.6350 | 0.0425 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011001 |
| 0.978714 | ... | ... | 0.5850 | 0.0438 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011757 |
| 0.977923 | ... | ... | 0.5363 | 0.0425 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012626 |
| 0.977011 | ... | ... | 0.4863 | 0.0425 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013632 |
| 0.975942 | ... | ... | 0.4363 | 0.0425 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014815 |
| 0.974665 | ... | ... | 0.3863 | 0.0425 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01623 |
| 0.973106 | ... | ... | 0.3363 | 0.0425 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017957 |
| 0.97115 | ... | ... | 0.2863 | 0.0425 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033433 |
| 0.957586 | ... | ... | 0.2675 | 0.0425 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035068 |
| 0.956756 | ... | ... | 0.2575 | 0.0425 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035952 |
| 0.955878 | ... | ... | 0.2475 | 0.0425 | 0.2900 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.036885 |
| 0.954949 | ... | ... | 0.2375 | 0.0425 | 0.2800 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.037872 |
| 0.953963 | ... | ... | 0.2288 | 0.0413 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05151 |
| 0.952914 | ... | ... | 0.2188 | 0.0413 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052932 |
| 0.939311 | ... | ... | 0.2088 | 0.0425 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054442 |
| 0.937769 | ... | ... | 0.1988 | 0.0425 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056053 |
| 0.936118 | ... | ... | 0.1888 | 0.0425 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057772 |
| 0.934351 | ... | ... | 0.1788 | 0.0425 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071953 |
| 0.920273 | ... | ... | 0.1700 | 0.0425 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074267 |
| 0.917863 | ... | ... | 0.1600 | 0.0425 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.076757 |
| 0.915256 | ... | ... | 0.1500 | 0.0425 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.091278 |
| 0.900623 | ... | ... | 0.1413 | 0.0425 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.094524 |
| 0.89718 | ... | ... | 0.1325 | 0.0413 | 0.1738 | 4510 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.098051 |
| 0.882152 | ... | ... | 0.1238 | 0.0413 | 0.1650 | 4520 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.113446 |
| 0.87768 | ... | ... | 0.1150 | 0.0400 | 0.1550 | 4530 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.128771 |
| 0.861905 | ... | ... | 0.1063 | 0.0400 | 0.1463 | 4540 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.134095 |
| 0.845909 | ... | ... | 0.0988 | 0.0388 | 0.1375 | 4550 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.150361 |
| 0.829538 | ... | ... | 0.0900 | 0.0388 | 0.1288 | 4560 | 0.0113 | -0.0038 | 0.0150 | ... | ... | -0.166975 |
| 0.812616 | ... | ... | 0.0825 | 0.0375 | 0.1200 | 4570 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.184112 |
| 0.794966 | ... | ... | 0.0763 | 0.0350 | 0.1113 | 4580 | 0.0150 | -0.0063 | 0.0213 | ... | ... | -0.210062 |
| 0.768794 | ... | ... | 0.0688 | 0.0350 | 0.1038 | 4590 | 0.0163 | -0.0075 | 0.0238 | ... | ... | -0.228386 |
| 0.742779 | ... | ... | 0.0625 | 0.0338 | 0.0963 | 4600 | 0.0188 | -0.0088 | 0.0275 | 0.0225 | 0.0225 | -0.254611 |
| 0.722451 | ... | ... | 0.0563 | 0.0313 | 0.0875 | 4610 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.28101 |
| 0.689787 | ... | ... | 0.0500 | 0.0313 | 0.0813 | 4620 | 0.0238 | -0.0113 | 0.0350 | ... | ... | -0.307926 |
| 0.662115 | ... | ... | 0.0450 | 0.0288 | 0.0738 | 4630 | 0.0263 | -0.0138 | 0.0400 | ... | ... | -0.335724 |
| 0.633155 | ... | ... | 0.0400 | 0.0263 | 0.0663 | 4640 | 0.0288 | -0.0163 | 0.0450 | ... | ... | -0.364789 |
| 0.599799 | ... | ... | 0.0350 | 0.0250 | 0.0600 | 4650 | 0.0325 | -0.0175 | 0.0500 | ... | ... | -0.398236 |
| 0.565911 | ... | ... | 0.0313 | 0.0225 | 0.0538 | 4660 | 0.0363 | -0.0200 | 0.0563 | ... | ... | -0.432187 |
| 0.530323 | ... | ... | 0.0275 | 0.0213 | 0.0488 | 4670 | 0.0413 | -0.0213 | 0.0625 | ... | ... | -0.46781 |
| 0.495066 | ... | ... | 0.0238 | 0.0200 | 0.0438 | 4680 | 0.0450 | -0.0238 | 0.0688 | ... | ... | -0.503458 |
| 0.45958 | ... | ... | 0.0213 | 0.0175 | 0.0388 | 4690 | 0.0513 | -0.0250 | 0.0763 | ... | ... | -0.538535 |
| 0.423283 | 0.0238 | 0.0200 | 0.0175 | 0.0163 | 0.0338 | 4700 | 0.0563 | -0.0263 | 0.0825 | 0.0913 | 0.0738 | -0.574775 |
| 0.389025 | ... | ... | 0.0163 | 0.0138 | 0.0300 | 4710 | 0.0625 | -0.0288 | 0.0913 | ... | ... | -0.60895 |
| 0.354846 | ... | ... | 0.0138 | 0.0125 | 0.0263 | 4720 | 0.0688 | -0.0300 | 0.0988 | ... | ... | -0.643013 |
| 0.325598 | ... | ... | 0.0125 | 0.0113 | 0.0238 | 4730 | 0.0763 | -0.0300 | 0.1063 | ... | ... | -0.672133 |
| 0.297299 | ... | ... | 0.0100 | 0.0113 | 0.0213 | 4740 | 0.0838 | -0.0313 | 0.1150 | ... | ... | -0.700279 |
| 0.269554 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4750 | 0.0913 | -0.0325 | 0.1238 | ... | ... | -0.727842 |
| 0.241976 | ... | ... | 0.0075 | 0.0088 | 0.0163 | 4760 | 0.0988 | -0.0338 | 0.1325 | ... | ... | -0.755204 |
| 0.222763 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4770 | 0.1075 | -0.0350 | 0.1425 | ... | ... | -0.774238 |
| 0.204514 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 4780 | 0.1150 | -0.0363 | 0.1513 | ... | ... | -0.801293 |
| 0.177405 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4790 | 0.1238 | -0.0363 | 0.1600 | ... | ... | -0.819071 |
| 0.159933 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4800 | 0.1325 | -0.0375 | 0.1700 | ... | ... | -0.836291 |
| 0.153598 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4810 | 0.1413 | -0.0388 | 0.1800 | ... | ... | -0.853137 |
| 0.137334 | ... | ... | 0.0038 | 0.0050 | 0.0088 | 4820 | 0.1513 | -0.0375 | 0.1888 | ... | ... | -0.858496 |
| 0.121139 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4830 | 0.1600 | -0.0388 | 0.1988 | ... | ... | -0.874358 |
| 0.104827 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4840 | 0.1688 | -0.0400 | 0.2088 | ... | ... | -0.890285 |
| 0.101228 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4850 | 0.1775 | -0.0413 | 0.2188 | ... | ... | -0.906492 |
| 0.085176 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4860 | 0.1875 | -0.0400 | 0.2275 | ... | ... | -0.909353 |
| 0.082447 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4870 | 0.1963 | -0.0413 | 0.2375 | ... | ... | -0.925522 |
| 0.066229 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2063 | -0.0413 | 0.2475 | ... | ... | -0.927592 |
| 0.064221 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4890 | 0.2163 | -0.0413 | 0.2575 | ... | ... | -0.929501 |
| 0.062358 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4900 | 0.2250 | -0.0425 | 0.2675 | ... | ... | -0.945598 |
| 0.041243 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | -0.0413 | 0.3163 | ... | ... | -0.951178 |
| 0.036798 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5000 | 0.3250 | -0.0413 | 0.3663 | ... | ... | -0.955249 |
| 0.033362 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5050 | 0.3750 | -0.0413 | 0.4163 | ... | ... | -0.958356 |
| 0.01822 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | -0.0425 | 0.4663 | ... | ... | -0.97183 |
| 0.01682 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | -0.0425 | 0.5163 | ... | ... | -0.972966 |
| 0.015655 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | -0.0413 | 0.5650 | ... | ... | -0.973891 |
| 0.014668 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | -0.0413 | 0.6150 | ... | ... | -0.974656 |
| 0.013819 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | -0.0413 | 0.6650 | ... | ... | -0.975298 |
| 0.013082 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | -0.0425 | 0.7150 | ... | ... | -0.985051 |
| 0.012435 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | -0.0425 | 0.7650 | ... | ... | -0.98498 |
| 0.011861 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | -0.0425 | 0.8150 | ... | ... | -0.984909 |
| 0.01135 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | -0.0425 | 0.8650 | ... | ... | -0.984838 |
| 0.010889 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | -0.0425 | 0.9150 | ... | ... | -0.984767 |
| 0.010474 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | -0.0425 | 0.9650 | ... | ... | -0.984697 |
| 0.010097 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | -0.0425 | 1.0150 | ... | ... | -0.984626 |
| 0.009751 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | -0.0425 | 1.0650 | ... | ... | -0.984556 |
| 0.009143 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | -0.0425 | 1.1650 | ... | ... | -0.984417 |
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.