Markets - Grains
Underlying Price: 4.6150
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971513 | ... | ... | 1.3238 | 0 | 1.3238 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005907 |
| 0.969538 | ... | ... | 1.2238 | 0 | 1.2238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006395 |
| 0.967292 | ... | ... | 1.1238 | 0 | 1.1238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006956 |
| 0.964707 | ... | ... | 1.0238 | 0 | 1.0238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007611 |
| 0.963259 | ... | ... | 0.9738 | 0 | 0.9738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007982 |
| 0.961688 | ... | ... | 0.9238 | 0 | 0.9238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008387 |
| 0.959977 | ... | ... | 0.8738 | 0 | 0.8738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008832 |
| 0.958103 | ... | ... | 0.8238 | 0 | 0.8238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009324 |
| 0.95604 | ... | ... | 0.7738 | 0 | 0.7738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009869 |
| 0.953753 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010481 |
| 0.951202 | ... | ... | 0.6738 | 0 | 0.6738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011169 |
| 0.948332 | ... | ... | 0.6238 | 0 | 0.6238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011952 |
| 0.945075 | ... | ... | 0.5738 | 0 | 0.5738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012853 |
| 0.941336 | ... | ... | 0.5238 | 0 | 0.5238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0139 |
| 0.936992 | ... | ... | 0.4738 | 0 | 0.4738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015136 |
| 0.931866 | ... | ... | 0.4238 | 0 | 0.4238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01662 |
| 0.925701 | ... | ... | 0.3738 | 0 | 0.3738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018443 |
| 0.918112 | ... | ... | 0.3238 | 0 | 0.3238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020742 |
| 0.908479 | ... | ... | 0.2738 | 0 | 0.2738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02375 |
| 0.903839 | ... | ... | 0.2538 | 0 | 0.2538 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025236 |
| 0.901305 | ... | ... | 0.2438 | 0 | 0.2438 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026057 |
| 0.89861 | ... | ... | 0.2338 | 0 | 0.2338 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026937 |
| 0.895737 | ... | ... | 0.2238 | 0 | 0.2238 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027886 |
| 0.892663 | ... | ... | 0.2138 | 0 | 0.2138 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028911 |
| 0.889366 | ... | ... | 0.2038 | 0 | 0.2038 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030021 |
| 0.885822 | ... | ... | 0.1938 | 0 | 0.1938 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031229 |
| 0.881993 | ... | ... | 0.1838 | 0 | 0.1838 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032551 |
| 0.877845 | ... | ... | 0.1738 | 0 | 0.1738 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034002 |
| 0.873332 | ... | ... | 0.1638 | 0 | 0.1638 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035605 |
| 0.868392 | ... | ... | 0.1538 | 0 | 0.1538 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037385 |
| 0.862967 | ... | ... | 0.1438 | 0 | 0.1438 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039378 |
| 0.856961 | ... | ... | 0.1338 | 0 | 0.1338 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041625 |
| 0.850276 | ... | ... | 0.1238 | 0 | 0.1238 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044181 |
| 0.842771 | ... | ... | 0.1138 | 0 | 0.1138 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047123 |
| 0.834262 | ... | ... | 0.1038 | 0 | 0.1038 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050548 |
| 0.824524 | ... | ... | 0.0938 | 0 | 0.0938 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054598 |
| 0.81322 | ... | ... | 0.0838 | 0 | 0.0838 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05948 |
| 0.799888 | ... | ... | 0.0738 | 0 | 0.0738 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065498 |
| 0.771029 | ... | ... | 0.0650 | 0 | 0.0650 | 4560 | 0.0025 | 0 | 0.0025 | ... | ... | -0.11221 |
| 0.739265 | ... | ... | 0.0563 | 0 | 0.0563 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.157439 |
| 0.703373 | ... | ... | 0.0475 | 0 | 0.0475 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.205615 |
| 0.653645 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.279127 |
| 0.59944 | ... | ... | 0.0325 | 0 | 0.0325 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.355925 |
| 0.535744 | ... | ... | 0.0263 | 0 | 0.0263 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.448762 |
| 0.468665 | ... | ... | 0.0213 | 0 | 0.0213 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.547064 |
| 0.399433 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.652136 |
| 0.342519 | ... | ... | 0.0138 | 0 | 0.0138 | 4640 | 0.0313 | 0 | 0.0313 | ... | ... | -0.735369 |
| 0.277896 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.851611 |
| 0.223712 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.993737 |
| 0.167493 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | -0.999305 |
| 0.131131 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0613 | 0 | 0.0613 | ... | ... | -0.999305 |
| 0.120995 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.999305 |
| 0.087935 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0800 | 0 | 0.0800 | ... | ... | -0.999305 |
| 0.082079 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.0900 | 0 | 0.0900 | ... | ... | -0.999305 |
| 0.077091 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1000 | 0 | 0.1000 | ... | ... | -0.999305 |
| 0.045571 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1088 | 0 | 0.1088 | ... | ... | -0.999305 |
| 0.043042 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1188 | 0 | 0.1188 | ... | ... | -0.999305 |
| 0.040822 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1288 | 0 | 0.1288 | ... | ... | -0.999305 |
| 0.038854 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1388 | 0 | 0.1388 | ... | ... | -0.999305 |
| 0.037097 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1488 | 0 | 0.1488 | ... | ... | -0.999305 |
| 0.035515 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1588 | 0 | 0.1588 | ... | ... | -0.999305 |
| 0.034086 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1688 | 0 | 0.1688 | ... | ... | -0.999305 |
| 0.032784 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1788 | 0 | 0.1788 | ... | ... | -0.999305 |
| 0.031594 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | -0.999305 |
| 0.030502 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1988 | 0 | 0.1988 | ... | ... | -0.999305 |
| 0.029494 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2088 | 0 | 0.2088 | ... | ... | -0.999305 |
| 0.028561 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2188 | 0 | 0.2188 | ... | ... | -0.999305 |
| 0.027697 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2288 | 0 | 0.2288 | ... | ... | -0.999305 |
| 0.026892 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2388 | 0 | 0.2388 | ... | ... | -0.999305 |
| 0.026138 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2488 | 0 | 0.2488 | ... | ... | -0.999305 |
| 0.025434 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2588 | 0 | 0.2588 | ... | ... | -0.999305 |
| 0.024774 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2688 | 0 | 0.2688 | ... | ... | -0.999305 |
| 0.024153 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2788 | 0 | 0.2788 | ... | ... | -0.999305 |
| 0.023566 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2888 | 0 | 0.2888 | ... | ... | -0.999305 |
| 0.023013 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2988 | 0 | 0.2988 | ... | ... | -0.999305 |
| 0.021525 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3288 | 0 | 0.3288 | ... | ... | -0.999305 |
| 0.01949 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3788 | 0 | 0.3788 | ... | ... | -0.999305 |
| 0.017861 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4288 | 0 | 0.4288 | ... | ... | -0.999305 |
| 0.016526 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4788 | 0 | 0.4788 | ... | ... | -0.999305 |
| 0.01541 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5288 | 0 | 0.5288 | ... | ... | -0.999305 |
| 0.01446 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5788 | 0 | 0.5788 | ... | ... | -0.999305 |
| 0.013642 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6288 | 0 | 0.6288 | ... | ... | -0.999305 |
| 0.012929 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6788 | 0 | 0.6788 | ... | ... | -0.999305 |
| 0.012301 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7288 | 0 | 0.7288 | ... | ... | -0.999305 |
| 0.011744 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7788 | 0 | 0.7788 | ... | ... | -0.999305 |
| 0.011247 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8288 | 0 | 0.8288 | ... | ... | -0.999305 |
| 0.010797 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8788 | 0 | 0.8788 | ... | ... | -0.999305 |
| 0.010392 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9288 | 0 | 0.9288 | ... | ... | -0.999305 |
| 0.010023 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | -0.999305 |
| 0.009685 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | -0.999305 |
| 0.009375 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | -0.999305 |
| 0.008825 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1788 | 0 | 1.1788 | ... | ... | -0.999305 |
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.