Markets - Grains
Underlying Price: 4.6350
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987163 | ... | ... | 1.3450 | -0.0100 | 1.3350 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005821 |
| 0.98698 | ... | ... | 1.2450 | -0.0100 | 1.2350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006295 |
| 0.9868 | ... | ... | 1.1450 | -0.0100 | 1.1350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00684 |
| 0.986621 | ... | ... | 1.0450 | -0.0100 | 1.0350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007475 |
| 0.986532 | ... | ... | 0.9950 | -0.0100 | 0.9850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007833 |
| 0.986443 | ... | ... | 0.9450 | -0.0100 | 0.9350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008224 |
| 0.986355 | ... | ... | 0.8950 | -0.0100 | 0.8850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008651 |
| 0.986268 | ... | ... | 0.8450 | -0.0100 | 0.8350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009124 |
| 0.986181 | ... | ... | 0.7950 | -0.0100 | 0.7850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009646 |
| 0.986094 | ... | ... | 0.7450 | -0.0100 | 0.7350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010229 |
| 0.986007 | ... | ... | 0.6950 | -0.0100 | 0.6850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010885 |
| 0.985921 | ... | ... | 0.6450 | -0.0100 | 0.6350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011627 |
| 0.985836 | ... | ... | 0.5950 | -0.0100 | 0.5850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012478 |
| 0.976256 | ... | ... | 0.5450 | -0.0088 | 0.5363 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013461 |
| 0.975219 | ... | ... | 0.4963 | -0.0100 | 0.4863 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014615 |
| 0.973986 | ... | ... | 0.4463 | -0.0100 | 0.4363 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015991 |
| 0.972487 | ... | ... | 0.3963 | -0.0100 | 0.3863 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017665 |
| 0.970615 | ... | ... | 0.3463 | -0.0100 | 0.3363 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019751 |
| 0.968195 | ... | ... | 0.2963 | -0.0100 | 0.2863 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037111 |
| 0.952998 | ... | ... | 0.2775 | -0.0100 | 0.2675 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039175 |
| 0.951939 | ... | ... | 0.2675 | -0.0100 | 0.2575 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040304 |
| 0.950809 | ... | ... | 0.2575 | -0.0100 | 0.2475 | 4390 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.054814 |
| 0.949601 | ... | ... | 0.2475 | -0.0100 | 0.2375 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056451 |
| 0.935082 | ... | ... | 0.2375 | -0.0088 | 0.2288 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0582 |
| 0.93329 | ... | ... | 0.2275 | -0.0088 | 0.2188 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060073 |
| 0.931362 | ... | ... | 0.2188 | -0.0100 | 0.2088 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062088 |
| 0.929278 | ... | ... | 0.2088 | -0.0100 | 0.1988 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.06426 |
| 0.927021 | ... | ... | 0.1988 | -0.0100 | 0.1888 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.06661 |
| 0.924568 | ... | ... | 0.1900 | -0.0113 | 0.1788 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.083094 |
| 0.90804 | ... | ... | 0.1800 | -0.0100 | 0.1700 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.086328 |
| 0.904605 | ... | ... | 0.1713 | -0.0113 | 0.1600 | 4480 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.089868 |
| 0.900827 | ... | ... | 0.1613 | -0.0113 | 0.1500 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.1072 |
| 0.883121 | ... | ... | 0.1525 | -0.0113 | 0.1413 | 4500 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.111964 |
| 0.865468 | ... | ... | 0.1438 | -0.0113 | 0.1325 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.130023 |
| 0.847605 | ... | ... | 0.1350 | -0.0113 | 0.1238 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.148226 |
| 0.829296 | ... | ... | 0.1263 | -0.0113 | 0.1150 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.166841 |
| 0.8103 | ... | ... | 0.1175 | -0.0113 | 0.1063 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.186103 |
| 0.781502 | ... | ... | 0.1088 | -0.0100 | 0.0988 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.215244 |
| 0.760875 | ... | ... | 0.1000 | -0.0100 | 0.0900 | 4560 | 0.0150 | -0.0013 | 0.0163 | ... | ... | -0.236076 |
| 0.731449 | ... | ... | 0.0925 | -0.0100 | 0.0825 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.265747 |
| 0.695775 | ... | ... | 0.0850 | -0.0088 | 0.0763 | 4580 | 0.0213 | 0.0013 | 0.0200 | ... | ... | -0.30166 |
| 0.665871 | ... | ... | 0.0775 | -0.0088 | 0.0688 | 4590 | 0.0238 | 0.0013 | 0.0225 | ... | ... | -0.33172 |
| 0.630755 | ... | ... | 0.0713 | -0.0088 | 0.0625 | 4600 | 0.0275 | 0.0013 | 0.0263 | 0.0250 | 0.0250 | -0.36698 |
| 0.595588 | ... | ... | 0.0638 | -0.0075 | 0.0563 | 4610 | 0.0313 | 0.0025 | 0.0288 | 0.0313 | 0.0313 | -0.40225 |
| 0.559764 | ... | ... | 0.0575 | -0.0075 | 0.0500 | 4620 | 0.0350 | 0.0025 | 0.0325 | ... | ... | -0.438142 |
| 0.522207 | ... | ... | 0.0525 | -0.0075 | 0.0450 | 4630 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.475734 |
| 0.484882 | ... | ... | 0.0475 | -0.0075 | 0.0400 | 4640 | 0.0450 | 0.0025 | 0.0425 | ... | ... | -0.513057 |
| 0.447126 | ... | ... | 0.0425 | -0.0075 | 0.0350 | 4650 | 0.0500 | 0.0025 | 0.0475 | ... | ... | -0.550774 |
| 0.411186 | ... | ... | 0.0375 | -0.0063 | 0.0313 | 4660 | 0.0563 | 0.0038 | 0.0525 | ... | ... | -0.586641 |
| 0.375717 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4670 | 0.0625 | 0.0038 | 0.0588 | ... | ... | -0.622 |
| 0.340106 | ... | ... | 0.0300 | -0.0063 | 0.0238 | 4680 | 0.0688 | 0.0038 | 0.0650 | ... | ... | -0.657462 |
| 0.309873 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4690 | 0.0763 | 0.0038 | 0.0725 | ... | ... | -0.687532 |
| 0.273303 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4700 | 0.0825 | 0.0038 | 0.0788 | ... | ... | -0.723854 |
| 0.25139 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 4710 | 0.0913 | 0.0050 | 0.0863 | ... | ... | -0.745583 |
| 0.222222 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4720 | 0.0988 | 0.0050 | 0.0938 | ... | ... | -0.774464 |
| 0.2024 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4730 | 0.1063 | 0.0050 | 0.1013 | ... | ... | -0.803918 |
| 0.172847 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 4740 | 0.1150 | 0.0050 | 0.1100 | ... | ... | -0.823201 |
| 0.153862 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 4750 | 0.1238 | 0.0063 | 0.1175 | ... | ... | -0.841864 |
| 0.135218 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4760 | 0.1325 | 0.0063 | 0.1263 | ... | ... | -0.860149 |
| 0.129638 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4770 | 0.1425 | 0.0075 | 0.1350 | ... | ... | -0.865597 |
| 0.111977 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1513 | 0.0075 | 0.1438 | ... | ... | -0.882829 |
| 0.107755 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1600 | 0.0075 | 0.1525 | ... | ... | -0.900263 |
| 0.090556 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4800 | 0.1700 | 0.0088 | 0.1613 | ... | ... | -0.903608 |
| 0.087392 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4810 | 0.1800 | 0.0088 | 0.1713 | ... | ... | -0.906657 |
| 0.070149 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4820 | 0.1888 | 0.0088 | 0.1800 | ... | ... | -0.923222 |
| 0.06785 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1988 | 0.0088 | 0.1900 | ... | ... | -0.925411 |
| 0.065725 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4840 | 0.2088 | 0.0088 | 0.2000 | ... | ... | -0.927429 |
| 0.063755 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4850 | 0.2188 | 0.0088 | 0.2100 | ... | ... | -0.929292 |
| 0.061926 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2275 | 0.0088 | 0.2188 | ... | ... | -0.94518 |
| 0.06022 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2375 | 0.0088 | 0.2288 | ... | ... | -0.946425 |
| 0.044315 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.2475 | 0.0088 | 0.2388 | ... | ... | -0.947583 |
| 0.04314 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.2575 | 0.0088 | 0.2488 | ... | ... | -0.948663 |
| 0.042037 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2675 | 0.0088 | 0.2588 | ... | ... | -0.949675 |
| 0.037402 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3163 | 0.0088 | 0.3075 | ... | ... | -0.967315 |
| 0.020235 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3663 | 0.0100 | 0.3563 | ... | ... | -0.969195 |
| 0.018462 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.4163 | 0.0100 | 0.4063 | ... | ... | -0.970646 |
| 0.017021 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5100 | 0.4663 | 0.0100 | 0.4563 | ... | ... | -0.971797 |
| 0.015825 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5163 | 0.0100 | 0.5063 | ... | ... | -0.972729 |
| 0.014814 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5650 | 0.0100 | 0.5550 | ... | ... | -0.983954 |
| 0.013947 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6150 | 0.0100 | 0.6050 | ... | ... | -0.983875 |
| 0.013195 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6650 | 0.0100 | 0.6550 | ... | ... | -0.983797 |
| 0.012536 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7150 | 0.0100 | 0.7050 | ... | ... | -0.983719 |
| 0.011951 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7650 | 0.0100 | 0.7550 | ... | ... | -0.983641 |
| 0.011432 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8150 | 0.0100 | 0.8050 | ... | ... | -0.983564 |
| 0.010964 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8650 | 0.0100 | 0.8550 | ... | ... | -0.983486 |
| 0.010542 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9150 | 0.0100 | 0.9050 | ... | ... | -0.983409 |
| 0.01016 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9650 | 0.0100 | 0.9550 | ... | ... | -0.983332 |
| 0.00981 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0150 | 0.0100 | 1.0050 | ... | ... | -0.983256 |
| 0.009489 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0650 | 0.0100 | 1.0550 | ... | ... | -0.983179 |
| 0.008922 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1650 | 0.0100 | 1.1550 | ... | ... | -0.983027 |
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.