Markets - Grains
Underlying Price: 4.6650
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998828 | ... | ... | 1.3625 | 0 | 1.3625 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005699 |
| 0.998828 | ... | ... | 1.2625 | 0 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006156 |
| 0.998828 | ... | ... | 1.1625 | 0 | 1.1625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006677 |
| 0.998828 | ... | ... | 1.0625 | 0 | 1.0625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007283 |
| 0.998828 | ... | ... | 1.0125 | 0 | 1.0125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007623 |
| 0.998828 | ... | ... | 0.9638 | 0 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007994 |
| 0.998828 | ... | ... | 0.9138 | 0 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008399 |
| 0.998828 | ... | ... | 0.8638 | 0 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008844 |
| 0.998828 | ... | ... | 0.8138 | 0 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009335 |
| 0.998828 | ... | ... | 0.7638 | 0 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00988 |
| 0.998828 | ... | ... | 0.7138 | 0 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010491 |
| 0.998828 | ... | ... | 0.6638 | 0 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011179 |
| 0.998828 | ... | ... | 0.6138 | 0 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011962 |
| 0.998828 | ... | ... | 0.5638 | 0 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012862 |
| 0.998828 | ... | ... | 0.5138 | 0 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013909 |
| 0.998828 | ... | ... | 0.4638 | 0 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015145 |
| 0.998828 | ... | ... | 0.4138 | 0 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016629 |
| 0.998828 | ... | ... | 0.3738 | 0 | 0.3738 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018054 |
| 0.998828 | ... | ... | 0.3638 | 0 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01845 |
| 0.998828 | ... | ... | 0.3538 | 0 | 0.3538 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018866 |
| 0.998828 | ... | ... | 0.3438 | 0 | 0.3438 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019303 |
| 0.998828 | ... | ... | 0.3338 | 0 | 0.3338 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019761 |
| 0.998828 | ... | ... | 0.3238 | 0 | 0.3238 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020243 |
| 0.998828 | ... | ... | 0.3138 | 0 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020749 |
| 0.998828 | ... | ... | 0.3038 | 0 | 0.3038 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021284 |
| 0.998828 | ... | ... | 0.2938 | 0 | 0.2938 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02185 |
| 0.998828 | ... | ... | 0.2838 | 0 | 0.2838 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022449 |
| 0.998828 | ... | ... | 0.2738 | 0 | 0.2738 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023083 |
| 0.998828 | ... | ... | 0.2638 | 0 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023756 |
| 0.998828 | ... | ... | 0.2538 | 0 | 0.2538 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024474 |
| 0.998828 | ... | ... | 0.2438 | 0 | 0.2438 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025242 |
| 0.998828 | ... | ... | 0.2338 | 0 | 0.2338 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026062 |
| 0.998828 | ... | ... | 0.2238 | 0 | 0.2238 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026942 |
| 0.998828 | ... | ... | 0.2138 | 0 | 0.2138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027891 |
| 0.998828 | ... | ... | 0.2038 | 0 | 0.2038 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028916 |
| 0.998828 | ... | ... | 0.1938 | 0 | 0.1938 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030025 |
| 0.998828 | ... | ... | 0.1838 | 0 | 0.1838 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031234 |
| 0.990588 | ... | ... | 0.1750 | 0 | 0.1750 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052869 |
| 0.990577 | ... | ... | 0.1650 | 0 | 0.1650 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055091 |
| 0.990567 | ... | ... | 0.1550 | 0 | 0.1550 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.075047 |
| 0.957919 | ... | ... | 0.1463 | 0 | 0.1463 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07842 |
| 0.956011 | ... | ... | 0.1363 | 0 | 0.1363 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082162 |
| 0.929671 | ... | ... | 0.1275 | 0 | 0.1275 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.102916 |
| 0.92594 | ... | ... | 0.1175 | 0 | 0.1175 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.108302 |
| 0.900511 | ... | ... | 0.1088 | 0 | 0.1088 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.129927 |
| 0.875906 | ... | ... | 0.1000 | 0 | 0.1000 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.151742 |
| 0.851242 | ... | ... | 0.0913 | 0 | 0.0913 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.174182 |
| 0.812398 | ... | ... | 0.0838 | 0 | 0.0838 | 4590 | 0.0113 | 0 | 0.0113 | ... | ... | -0.20864 |
| 0.786689 | ... | ... | 0.0750 | 0 | 0.0750 | 4600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.232872 |
| 0.748574 | ... | ... | 0.0675 | 0 | 0.0675 | 4610 | 0.0163 | 0 | 0.0163 | ... | ... | -0.27568 |
| 0.702464 | ... | ... | 0.0613 | 0 | 0.0613 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.309873 |
| 0.658547 | ... | ... | 0.0550 | 0 | 0.0550 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.350484 |
| 0.615373 | ... | ... | 0.0488 | 0 | 0.0488 | 4640 | 0.0263 | 0 | 0.0263 | ... | ... | -0.390691 |
| 0.571765 | ... | ... | 0.0425 | 0 | 0.0425 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.431421 |
| 0.526568 | ... | ... | 0.0363 | 0 | 0.0363 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.474213 |
| 0.479465 | ... | ... | 0.0313 | 0 | 0.0313 | 4670 | 0.0388 | 0 | 0.0388 | ... | ... | -0.517462 |
| 0.434309 | ... | ... | 0.0275 | 0 | 0.0275 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.559544 |
| 0.38613 | ... | ... | 0.0225 | 0 | 0.0225 | 4690 | 0.0500 | 0 | 0.0500 | ... | ... | -0.604118 |
| 0.346961 | ... | ... | 0.0200 | 0 | 0.0200 | 4700 | 0.0575 | 0 | 0.0575 | ... | ... | -0.640695 |
| 0.302417 | ... | ... | 0.0163 | 0 | 0.0163 | 4710 | 0.0638 | 0 | 0.0638 | ... | ... | -0.68163 |
| 0.265202 | ... | ... | 0.0138 | 0 | 0.0138 | 4720 | 0.0713 | 0 | 0.0713 | ... | ... | -0.715965 |
| 0.228225 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0788 | 0 | 0.0788 | ... | ... | -0.749716 |
| 0.203033 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.0875 | 0 | 0.0875 | ... | ... | -0.773252 |
| 0.179278 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.0963 | 0 | 0.0963 | ... | ... | -0.7953 |
| 0.156488 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1050 | 0 | 0.1050 | ... | ... | -0.816217 |
| 0.13424 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1138 | 0 | 0.1138 | ... | ... | -0.83634 |
| 0.112091 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1225 | 0 | 0.1225 | ... | ... | -0.855944 |
| 0.106798 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1325 | 0 | 0.1325 | ... | ... | -0.862096 |
| 0.08539 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1413 | 0 | 0.1413 | ... | ... | -0.880434 |
| 0.081713 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1513 | 0 | 0.1513 | ... | ... | -0.885025 |
| 0.0784 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1600 | 0 | 0.1600 | ... | ... | -0.902684 |
| 0.057621 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1700 | 0 | 0.1700 | ... | ... | -0.906084 |
| 0.055437 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1800 | 0 | 0.1800 | ... | ... | -0.909181 |
| 0.053442 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.1900 | 0 | 0.1900 | ... | ... | -0.912022 |
| 0.051611 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1988 | 0 | 0.1988 | ... | ... | -0.928272 |
| 0.03049 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2088 | 0 | 0.2088 | ... | ... | -0.930333 |
| 0.029482 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2188 | 0 | 0.2188 | ... | ... | -0.932241 |
| 0.028549 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2288 | 0 | 0.2288 | ... | ... | -0.934014 |
| 0.027685 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2388 | 0 | 0.2388 | ... | ... | -0.935665 |
| 0.02688 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2488 | 0 | 0.2488 | ... | ... | -0.937205 |
| 0.026126 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2588 | 0 | 0.2588 | ... | ... | -0.938648 |
| 0.024141 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | 0 | 0.2888 | ... | ... | -0.942477 |
| 0.021513 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | 0 | 0.3388 | ... | ... | -0.947578 |
| 0.019478 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | 0 | 0.3888 | ... | ... | -0.951555 |
| 0.017849 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | 0 | 0.4388 | ... | ... | -0.954749 |
| 0.016514 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | 0 | 0.4888 | ... | ... | -0.957374 |
| 0.015398 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | 0 | 0.5388 | ... | ... | -0.959573 |
| 0.014449 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | 0 | 0.5888 | ... | ... | -0.961442 |
| 0.01363 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | 0 | 0.6388 | ... | ... | -0.963052 |
| 0.012918 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | 0 | 0.6888 | ... | ... | -0.964452 |
| 0.012289 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | 0 | 0.7388 | ... | ... | -0.965681 |
| 0.011733 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | 0 | 0.7888 | ... | ... | -0.966769 |
| 0.011235 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | 0 | 0.8388 | ... | ... | -0.967738 |
| 0.010786 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | 0 | 0.8888 | ... | ... | -0.968607 |
| 0.01038 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | 0 | 0.9388 | ... | ... | -0.96939 |
| 0.010011 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | 0 | 0.9888 | ... | ... | -0.970098 |
| 0.009673 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0375 | 0 | 1.0375 | ... | ... | -0.976247 |
| 0.009078 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1375 | 0 | 1.1375 | ... | ... | -0.977046 |
| 0.008568 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2375 | 0 | 1.2375 | ... | ... | -0.977714 |
| 0.008127 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | 0 | 1.3375 | ... | ... | -0.978279 |
| 0.007741 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | 0 | 1.4375 | ... | ... | -0.97876 |
| 0.007401 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | 0 | 1.5375 | ... | ... | -0.979173 |
| 0.007096 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | 0 | 1.6375 | ... | ... | -0.97953 |
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.