Markets - Grains
Underlying Price: 4.6700
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954831 | ... | ... | 1.3875 | 0 | 1.3875 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005679 |
| 0.951966 | ... | ... | 1.2875 | 0 | 1.2875 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006132 |
| 0.948746 | ... | ... | 1.1875 | 0 | 1.1875 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00665 |
| 0.945088 | ... | ... | 1.0875 | 0 | 1.0875 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007251 |
| 0.943062 | ... | ... | 1.0375 | 0 | 1.0375 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007589 |
| 0.940882 | ... | ... | 0.9875 | 0 | 0.9875 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007956 |
| 0.938527 | ... | ... | 0.9375 | 0 | 0.9375 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008357 |
| 0.935973 | ... | ... | 0.8875 | 0 | 0.8875 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008798 |
| 0.93319 | ... | ... | 0.8375 | 0 | 0.8375 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009284 |
| 0.930142 | ... | ... | 0.7875 | 0 | 0.7875 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009823 |
| 0.926785 | ... | ... | 0.7375 | 0 | 0.7375 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010427 |
| 0.919959 | ... | ... | 0.6888 | 0 | 0.6888 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011107 |
| 0.91565 | ... | ... | 0.6388 | 0 | 0.6388 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011879 |
| 0.910799 | ... | ... | 0.5888 | 0 | 0.5888 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012766 |
| 0.905289 | ... | ... | 0.5388 | 0 | 0.5388 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013797 |
| 0.898956 | ... | ... | 0.4888 | 0 | 0.4888 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015011 |
| 0.891582 | ... | ... | 0.4388 | 0 | 0.4388 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016466 |
| 0.882851 | ... | ... | 0.3888 | 0 | 0.3888 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018249 |
| 0.872299 | ... | ... | 0.3388 | 0 | 0.3388 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034027 |
| 0.86286 | ... | ... | 0.3200 | 0 | 0.3200 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035727 |
| 0.860186 | ... | ... | 0.3100 | 0 | 0.3100 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036647 |
| 0.857386 | ... | ... | 0.3000 | 0 | 0.3000 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037621 |
| 0.85445 | ... | ... | 0.2900 | 0 | 0.2900 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038652 |
| 0.851366 | ... | ... | 0.2800 | 0 | 0.2800 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05257 |
| 0.848121 | ... | ... | 0.2700 | 0 | 0.2700 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054058 |
| 0.844701 | ... | ... | 0.2600 | 0 | 0.2600 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055643 |
| 0.836256 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057335 |
| 0.832365 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059144 |
| 0.828241 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061086 |
| 0.823863 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063179 |
| 0.819202 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078756 |
| 0.814227 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081608 |
| 0.803854 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.084709 |
| 0.798062 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.088088 |
| 0.791827 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.091802 |
| 0.780072 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0063 | 0 | 0.0063 | ... | ... | -0.109564 |
| 0.772699 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.114577 |
| 0.75978 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.133158 |
| 0.746251 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.151945 |
| 0.732017 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0100 | 0 | 0.0100 | ... | ... | -0.171202 |
| 0.716965 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.191214 |
| 0.700959 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.212248 |
| 0.680221 | ... | ... | 0.1025 | 0 | 0.1025 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.243145 |
| 0.662045 | ... | ... | 0.0938 | 0 | 0.0938 | 4610 | 0.0175 | 0 | 0.0175 | ... | ... | -0.274037 |
| 0.639443 | ... | ... | 0.0863 | 0 | 0.0863 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.299283 |
| 0.613528 | ... | ... | 0.0800 | 0 | 0.0800 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.338104 |
| 0.589093 | ... | ... | 0.0725 | 0 | 0.0725 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.372482 |
| 0.56191 | ... | ... | 0.0663 | 0 | 0.0663 | 4650 | 0.0288 | 0 | 0.0288 | ... | ... | -0.412139 |
| 0.534518 | ... | ... | 0.0588 | 0 | 0.0588 | 4660 | 0.0313 | 0 | 0.0313 | ... | ... | -0.451434 |
| 0.504979 | ... | ... | 0.0538 | 0 | 0.0538 | 4670 | 0.0363 | 0 | 0.0363 | ... | ... | -0.495343 |
| 0.474526 | ... | ... | 0.0475 | 0 | 0.0475 | 4680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.541045 |
| 0.443777 | ... | ... | 0.0425 | 0 | 0.0425 | 4690 | 0.0450 | 0 | 0.0450 | ... | ... | -0.587922 |
| 0.412209 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0500 | 0 | 0.0500 | ... | ... | -0.637591 |
| 0.382609 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0563 | 0 | 0.0563 | ... | ... | -0.684167 |
| 0.352972 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0625 | 0 | 0.0625 | ... | ... | -0.732947 |
| 0.322929 | ... | ... | 0.0263 | 0 | 0.0263 | 4730 | 0.0688 | 0 | 0.0688 | ... | ... | -0.786331 |
| 0.297654 | ... | ... | 0.0238 | 0 | 0.0238 | 4740 | 0.0763 | 0 | 0.0763 | ... | ... | -0.830699 |
| 0.266501 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.0825 | 0 | 0.0825 | ... | ... | -0.904444 |
| 0.241052 | ... | ... | 0.0175 | 0 | 0.0175 | 4760 | 0.0900 | 0 | 0.0900 | ... | ... | -0.987825 |
| 0.223319 | ... | ... | 0.0163 | 0 | 0.0163 | 4770 | 0.0988 | 0 | 0.0988 | ... | ... | -0.998448 |
| 0.198046 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1063 | 0 | 0.1063 | ... | ... | -0.998448 |
| 0.18136 | ... | ... | 0.0125 | 0 | 0.0125 | 4790 | 0.1150 | 0 | 0.1150 | ... | ... | -0.998448 |
| 0.165153 | ... | ... | 0.0113 | 0 | 0.0113 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.998448 |
| 0.149283 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1325 | 0 | 0.1325 | ... | ... | -0.998448 |
| 0.133595 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1413 | 0 | 0.1413 | ... | ... | -0.998448 |
| 0.117932 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1500 | 0 | 0.1500 | ... | ... | -0.998448 |
| 0.102114 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1588 | 0 | 0.1588 | ... | ... | -0.998448 |
| 0.098744 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998448 |
| 0.083121 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1775 | 0 | 0.1775 | ... | ... | -0.998448 |
| 0.08055 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1875 | 0 | 0.1875 | ... | ... | -0.998448 |
| 0.078163 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998448 |
| 0.062821 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2063 | 0 | 0.2063 | ... | ... | -0.998448 |
| 0.061055 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | -0.998448 |
| 0.059404 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2263 | 0 | 0.2263 | ... | ... | -0.998448 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| 0.0405 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2650 | 0 | 0.2650 | ... | ... | -0.998448 |
| 0.036233 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3150 | 0 | 0.3150 | ... | ... | -0.998448 |
| 0.019658 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3638 | 0 | 0.3638 | ... | ... | -0.998448 |
| 0.017994 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4138 | 0 | 0.4138 | ... | ... | -0.998448 |
| 0.016635 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | -0.998448 |
| 0.015499 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5138 | 0 | 0.5138 | ... | ... | -0.998448 |
| 0.014535 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5638 | 0 | 0.5638 | ... | ... | -0.998448 |
| 0.013705 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6138 | 0 | 0.6138 | ... | ... | -0.998448 |
| 0.012983 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6638 | 0 | 0.6638 | ... | ... | -0.998448 |
| 0.012347 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7138 | 0 | 0.7138 | ... | ... | -0.998448 |
| 0.011783 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7625 | 0 | 0.7625 | ... | ... | -0.998448 |
| 0.011281 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8125 | 0 | 0.8125 | ... | ... | -0.998448 |
| 0.010827 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | -0.998448 |
| 0.010417 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9125 | 0 | 0.9125 | ... | ... | -0.998448 |
| 0.010045 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9625 | 0 | 0.9625 | ... | ... | -0.998448 |
| 0.009704 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0125 | 0 | 1.0125 | ... | ... | -0.998448 |
| 0.009104 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1125 | 0 | 1.1125 | ... | ... | -0.998448 |
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.