Markets - Grains
Underlying Price: 4.6900
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990793 | ... | ... | 1.3050 | 0.0850 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0056 |
| 0.990662 | ... | ... | 1.2050 | 0.0850 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006042 |
| 0.990533 | ... | ... | 1.1050 | 0.0850 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006546 |
| 0.990405 | ... | ... | 1.0050 | 0.0850 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007129 |
| 0.990341 | ... | ... | 0.9550 | 0.0850 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007456 |
| 0.990278 | ... | ... | 0.9050 | 0.0850 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007811 |
| 0.990216 | ... | ... | 0.8550 | 0.0850 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008198 |
| 0.990153 | ... | ... | 0.8050 | 0.0850 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008621 |
| 0.990091 | ... | ... | 0.7550 | 0.0850 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009089 |
| 0.990029 | ... | ... | 0.7063 | 0.0838 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009606 |
| 0.982535 | ... | ... | 0.6563 | 0.0850 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010182 |
| 0.98193 | ... | ... | 0.6063 | 0.0850 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01083 |
| 0.981248 | ... | ... | 0.5563 | 0.0850 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011562 |
| 0.980472 | ... | ... | 0.5063 | 0.0850 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012401 |
| 0.979577 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01337 |
| 0.978531 | ... | ... | 0.4063 | 0.0850 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014505 |
| 0.977286 | ... | ... | 0.3563 | 0.0850 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015855 |
| 0.976102 | ... | ... | 0.3163 | 0.0850 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017139 |
| 0.975774 | ... | ... | 0.3063 | 0.0850 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017495 |
| 0.975432 | ... | ... | 0.2963 | 0.0850 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017866 |
| 0.975073 | ... | ... | 0.2863 | 0.0850 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018254 |
| 0.974698 | ... | ... | 0.2763 | 0.0850 | 0.3613 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.01866 |
| 0.974304 | ... | ... | 0.2675 | 0.0838 | 0.3513 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019086 |
| 0.97389 | ... | ... | 0.2575 | 0.0838 | 0.3413 | 4350 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019533 |
| 0.973455 | ... | ... | 0.2475 | 0.0838 | 0.3313 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.020003 |
| 0.972997 | ... | ... | 0.2375 | 0.0838 | 0.3213 | 4370 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.020496 |
| 0.972515 | ... | ... | 0.2275 | 0.0838 | 0.3113 | 4380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.021016 |
| 0.972005 | ... | ... | 0.2175 | 0.0838 | 0.3013 | 4390 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.021566 |
| 0.971465 | 0.2700 | 0.2700 | 0.2088 | 0.0825 | 0.2913 | 4400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.022148 |
| 0.970892 | ... | ... | 0.1988 | 0.0825 | 0.2813 | 4410 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.022765 |
| 0.970283 | ... | ... | 0.1888 | 0.0825 | 0.2713 | 4420 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.023417 |
| 0.969634 | ... | ... | 0.1800 | 0.0813 | 0.2613 | 4430 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.024113 |
| 0.968943 | ... | ... | 0.1713 | 0.0800 | 0.2513 | 4440 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.024855 |
| 0.968202 | 0.2213 | 0.2213 | 0.1613 | 0.0800 | 0.2413 | 4450 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.025649 |
| 0.967407 | ... | ... | 0.1525 | 0.0788 | 0.2313 | 4460 | 0.0013 | -0.0063 | 0.0075 | ... | ... | -0.026497 |
| 0.96655 | ... | ... | 0.1438 | 0.0775 | 0.2213 | 4470 | 0.0013 | -0.0075 | 0.0088 | ... | ... | -0.02741 |
| 0.965626 | ... | ... | 0.1350 | 0.0763 | 0.2113 | 4480 | 0.0013 | -0.0088 | 0.0100 | ... | ... | -0.028396 |
| 0.964625 | ... | ... | 0.1263 | 0.0750 | 0.2013 | 4490 | 0.0013 | -0.0113 | 0.0125 | ... | ... | -0.029462 |
| 0.945251 | 0.1663 | 0.1300 | 0.1188 | 0.0738 | 0.1925 | 4500 | 0.0025 | -0.0113 | 0.0138 | ... | ... | -0.049889 |
| 0.943376 | ... | ... | 0.1100 | 0.0725 | 0.1825 | 4510 | 0.0025 | -0.0125 | 0.0150 | ... | ... | -0.051835 |
| 0.941324 | ... | ... | 0.1025 | 0.0700 | 0.1725 | 4520 | 0.0038 | -0.0138 | 0.0175 | ... | ... | -0.070567 |
| 0.922411 | ... | ... | 0.0950 | 0.0688 | 0.1638 | 4530 | 0.0038 | -0.0163 | 0.0200 | ... | ... | -0.073483 |
| 0.919282 | ... | ... | 0.0875 | 0.0663 | 0.1538 | 4540 | 0.0050 | -0.0175 | 0.0225 | ... | ... | -0.091817 |
| 0.900501 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.1450 | 4550 | 0.0050 | -0.0200 | 0.0250 | ... | ... | -0.095907 |
| 0.882146 | ... | ... | 0.0738 | 0.0625 | 0.1363 | 4560 | 0.0063 | -0.0225 | 0.0288 | ... | ... | -0.114595 |
| 0.86384 | ... | ... | 0.0675 | 0.0600 | 0.1275 | 4570 | 0.0075 | -0.0250 | 0.0325 | ... | ... | -0.13318 |
| 0.845281 | ... | ... | 0.0613 | 0.0575 | 0.1188 | 4580 | 0.0088 | -0.0275 | 0.0363 | 0.0275 | 0.0275 | -0.15197 |
| 0.826223 | ... | ... | 0.0550 | 0.0550 | 0.1100 | 4590 | 0.0100 | -0.0300 | 0.0400 | ... | ... | -0.17123 |
| 0.80639 | ... | ... | 0.0500 | 0.0513 | 0.1013 | 4600 | 0.0113 | -0.0338 | 0.0450 | ... | ... | -0.191246 |
| 0.785515 | ... | ... | 0.0450 | 0.0475 | 0.0925 | 4610 | 0.0125 | -0.0375 | 0.0500 | ... | ... | -0.212283 |
| 0.754814 | ... | ... | 0.0400 | 0.0450 | 0.0850 | 4620 | 0.0150 | -0.0400 | 0.0550 | ... | ... | -0.243186 |
| 0.724079 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 4630 | 0.0175 | -0.0438 | 0.0613 | ... | ... | -0.274084 |
| 0.692743 | ... | ... | 0.0325 | 0.0375 | 0.0700 | 4640 | 0.0200 | -0.0475 | 0.0675 | ... | ... | -0.305554 |
| 0.660242 | ... | ... | 0.0288 | 0.0338 | 0.0625 | 4650 | 0.0225 | -0.0513 | 0.0738 | ... | ... | -0.338165 |
| 0.622141 | ... | ... | 0.0250 | 0.0313 | 0.0563 | 4660 | 0.0263 | -0.0538 | 0.0800 | 0.0375 | 0.0375 | -0.376364 |
| 0.583821 | ... | ... | 0.0225 | 0.0275 | 0.0500 | 4670 | 0.0300 | -0.0575 | 0.0875 | ... | ... | -0.414752 |
| 0.5445 | ... | ... | 0.0200 | 0.0238 | 0.0438 | 4680 | 0.0338 | -0.0613 | 0.0950 | ... | ... | -0.454113 |
| 0.503444 | ... | ... | 0.0175 | 0.0213 | 0.0388 | 4690 | 0.0388 | -0.0638 | 0.1025 | ... | ... | -0.495182 |
| 0.462286 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4700 | 0.0438 | -0.0663 | 0.1100 | ... | ... | -0.536324 |
| 0.422934 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4710 | 0.0500 | -0.0688 | 0.1188 | ... | ... | -0.575632 |
| 0.384394 | ... | ... | 0.0125 | 0.0138 | 0.0263 | 4720 | 0.0550 | -0.0725 | 0.1275 | ... | ... | -0.618197 |
| 0.34588 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4730 | 0.0625 | -0.0725 | 0.1350 | ... | ... | -0.652514 |
| 0.313117 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4740 | 0.0688 | -0.0750 | 0.1438 | ... | ... | -0.691691 |
| 0.281369 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 4750 | 0.0763 | -0.0775 | 0.1538 | ... | ... | -0.7244 |
| 0.250066 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4760 | 0.0850 | -0.0775 | 0.1625 | ... | ... | -0.747904 |
| 0.218623 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4770 | 0.0925 | -0.0788 | 0.1713 | ... | ... | -0.779137 |
| 0.197373 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4780 | 0.1013 | -0.0800 | 0.1813 | ... | ... | -0.800216 |
| 0.177076 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4790 | 0.1100 | -0.0800 | 0.1900 | ... | ... | -0.820322 |
| 0.157464 | 0.0050 | 0.0050 | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.1188 | -0.0813 | 0.2000 | ... | ... | -0.839721 |
| 0.138252 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4810 | 0.1275 | -0.0813 | 0.2088 | ... | ... | -0.85869 |
| 0.119168 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4820 | 0.1363 | -0.0825 | 0.2188 | ... | ... | -0.877482 |
| 0.099896 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4830 | 0.1450 | -0.0838 | 0.2288 | ... | ... | -0.896403 |
| 0.095885 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4840 | 0.1550 | -0.0825 | 0.2375 | ... | ... | -0.900326 |
| 0.076848 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1638 | -0.0838 | 0.2475 | ... | ... | -0.918904 |
| 0.02997 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | -0.0850 | 0.2963 | ... | ... | -0.963779 |
| 0.025762 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | -0.0850 | 0.3463 | ... | ... | -0.967628 |
| 0.02273 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | -0.0850 | 0.3963 | ... | ... | -0.970359 |
| 0.020428 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | -0.0850 | 0.4463 | ... | ... | -0.972398 |
| 0.018615 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | -0.0850 | 0.4963 | ... | ... | -0.973978 |
| 0.017145 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | -0.0850 | 0.5463 | ... | ... | -0.975238 |
| 0.015927 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | -0.0850 | 0.5963 | ... | ... | -0.976264 |
| 0.014899 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | -0.0850 | 0.6463 | ... | ... | -0.977115 |
| 0.014019 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | -0.0850 | 0.6963 | ... | ... | -0.977829 |
| 0.013256 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | -0.0838 | 0.7450 | ... | ... | -0.978438 |
| 0.012589 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | -0.0838 | 0.7950 | ... | ... | -0.97896 |
| 0.011997 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | -0.0838 | 0.8450 | ... | ... | -0.979412 |
| 0.011471 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | -0.0850 | 0.8950 | ... | ... | -0.988163 |
| 0.010999 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | -0.0850 | 0.9450 | ... | ... | -0.988108 |
| 0.010572 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | -0.0850 | 0.9950 | ... | ... | -0.988053 |
| 0.010186 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | -0.0850 | 1.0450 | ... | ... | -0.987998 |
| 0.009833 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | -0.0850 | 1.0950 | ... | ... | -0.987943 |
| 0.009212 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | -0.0850 | 1.1950 | ... | ... | -0.987834 |
| 0.008683 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | -0.0850 | 1.2950 | ... | ... | -0.987726 |
| 0.008226 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | -0.0850 | 1.3950 | ... | ... | -0.987618 |
| 0.007827 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | -0.0850 | 1.4950 | ... | ... | -0.98751 |
| 0.007476 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | -0.0850 | 1.5950 | ... | ... | -0.987404 |
| 0.007163 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | -0.0850 | 1.6950 | ... | ... | -0.987298 |
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.