Markets - Grains
Underlying Price: 4.6400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978407 | ... | ... | 1.3463 | 0 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005802 |
| 0.976878 | ... | ... | 1.2463 | 0 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006274 |
| 0.975141 | ... | ... | 1.1463 | 0 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006815 |
| 0.973141 | ... | ... | 1.0463 | 0 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007444 |
| 0.972022 | ... | ... | 0.9963 | 0 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0078 |
| 0.970808 | ... | ... | 0.9463 | 0 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008187 |
| 0.969486 | ... | ... | 0.8963 | 0 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008611 |
| 0.96804 | ... | ... | 0.8463 | 0 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009079 |
| 0.966449 | ... | ... | 0.7963 | 0 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009596 |
| 0.964687 | ... | ... | 0.7463 | 0 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010173 |
| 0.962724 | ... | ... | 0.6963 | 0 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010821 |
| 0.960521 | ... | ... | 0.6463 | 0 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011554 |
| 0.958024 | ... | ... | 0.5963 | 0 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012393 |
| 0.955167 | ... | ... | 0.5463 | 0 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013362 |
| 0.951857 | ... | ... | 0.4963 | 0 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014497 |
| 0.947968 | ... | ... | 0.4463 | 0 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015849 |
| 0.943317 | ... | ... | 0.3963 | 0 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017489 |
| 0.937634 | ... | ... | 0.3463 | 0 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019528 |
| 0.930492 | ... | ... | 0.2963 | 0 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022144 |
| 0.927083 | ... | ... | 0.2763 | 0 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023414 |
| 0.92523 | ... | ... | 0.2663 | 0 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02411 |
| 0.923266 | ... | ... | 0.2563 | 0 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024852 |
| 0.921181 | ... | ... | 0.2463 | 0 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025646 |
| 0.91896 | ... | ... | 0.2363 | 0 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026495 |
| 0.916588 | ... | ... | 0.2263 | 0 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027409 |
| 0.914052 | ... | ... | 0.2163 | 0 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028395 |
| 0.91133 | ... | ... | 0.2063 | 0 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029461 |
| 0.908395 | ... | ... | 0.1963 | 0 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030618 |
| 0.905228 | ... | ... | 0.1863 | 0 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031882 |
| 0.901791 | ... | ... | 0.1763 | 0 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033266 |
| 0.898043 | ... | ... | 0.1663 | 0 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034789 |
| 0.893946 | ... | ... | 0.1563 | 0 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036478 |
| 0.889428 | ... | ... | 0.1463 | 0 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03836 |
| 0.884435 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040474 |
| 0.878857 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042868 |
| 0.872597 | ... | ... | 0.1163 | 0 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045606 |
| 0.865491 | ... | ... | 0.1063 | 0 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048775 |
| 0.857338 | ... | ... | 0.0963 | 0 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052494 |
| 0.847872 | ... | ... | 0.0863 | 0 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056929 |
| 0.836696 | ... | ... | 0.0763 | 0 | 0.0763 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062329 |
| 0.823238 | ... | ... | 0.0663 | 0 | 0.0663 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069083 |
| 0.806616 | ... | ... | 0.0563 | 0 | 0.0563 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077827 |
| 0.767759 | ... | ... | 0.0475 | 0 | 0.0475 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.134929 |
| 0.723402 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.0038 | 0 | 0.0038 | ... | ... | -0.193385 |
| 0.659216 | ... | ... | 0.0313 | 0 | 0.0313 | 4620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.283589 |
| 0.58246 | ... | ... | 0.0250 | 0 | 0.0250 | 4630 | 0.0100 | 0 | 0.0100 | ... | ... | -0.389637 |
| 0.501821 | ... | ... | 0.0188 | 0 | 0.0188 | 4640 | 0.0138 | 0 | 0.0138 | ... | ... | -0.498319 |
| 0.415582 | ... | ... | 0.0138 | 0 | 0.0138 | 4650 | 0.0188 | 0 | 0.0188 | ... | ... | -0.617535 |
| 0.332995 | ... | ... | 0.0100 | 0 | 0.0100 | 4660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.736023 |
| 0.245412 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.0313 | 0 | 0.0313 | ... | ... | -0.891021 |
| 0.169764 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0388 | 0 | 0.0388 | ... | ... | -0.999602 |
| 0.120548 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0475 | 0 | 0.0475 | ... | ... | -0.999602 |
| 0.070253 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.999602 |
| 0.063548 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0663 | 0 | 0.0663 | ... | ... | -0.999602 |
| 0.05819 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0763 | 0 | 0.0763 | ... | ... | -0.999602 |
| 0.053794 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0863 | 0 | 0.0863 | ... | ... | -0.999602 |
| 0.05011 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0963 | 0 | 0.0963 | ... | ... | -0.999602 |
| 0.046973 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | -0.999602 |
| 0.044264 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | 0 | 0.1163 | ... | ... | -0.999602 |
| 0.041897 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | 0 | 0.1263 | ... | ... | -0.999602 |
| 0.039809 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | 0 | 0.1363 | ... | ... | -0.999602 |
| 0.037951 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | 0 | 0.1463 | ... | ... | -0.999602 |
| 0.036285 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.999602 |
| 0.034782 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.999602 |
| 0.033419 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.999602 |
| 0.032174 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | 0 | 0.1863 | ... | ... | -0.999602 |
| 0.031035 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | 0 | 0.1963 | ... | ... | -0.999602 |
| 0.029986 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | 0 | 0.2063 | ... | ... | -0.999602 |
| 0.029017 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2163 | 0 | 0.2163 | ... | ... | -0.999602 |
| 0.028119 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2263 | 0 | 0.2263 | ... | ... | -0.999602 |
| 0.027285 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2363 | 0 | 0.2363 | ... | ... | -0.999602 |
| 0.026506 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2463 | 0 | 0.2463 | ... | ... | -0.999602 |
| 0.025778 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | 0 | 0.2563 | ... | ... | -0.999602 |
| 0.025096 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2663 | 0 | 0.2663 | ... | ... | -0.999602 |
| 0.024456 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2763 | 0 | 0.2763 | ... | ... | -0.999602 |
| 0.022744 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | 0 | 0.3063 | ... | ... | -0.999602 |
| 0.020442 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | 0 | 0.3563 | ... | ... | -0.999602 |
| 0.018629 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | 0 | 0.4063 | ... | ... | -0.999602 |
| 0.017159 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | 0 | 0.4563 | ... | ... | -0.999602 |
| 0.01594 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | 0 | 0.5063 | ... | ... | -0.999602 |
| 0.014912 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | 0 | 0.5563 | ... | ... | -0.999602 |
| 0.014033 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | 0 | 0.6063 | ... | ... | -0.999602 |
| 0.013269 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | 0 | 0.6563 | ... | ... | -0.999602 |
| 0.012602 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | 0 | 0.7063 | ... | ... | -0.999602 |
| 0.01201 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | 0 | 0.7563 | ... | ... | -0.999602 |
| 0.011484 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | 0 | 0.8063 | ... | ... | -0.999602 |
| 0.011012 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | 0 | 0.8563 | ... | ... | -0.999602 |
| 0.010585 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | 0 | 0.9063 | ... | ... | -0.999602 |
| 0.010199 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | 0 | 0.9563 | ... | ... | -0.999602 |
| 0.009845 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | 0 | 1.0063 | ... | ... | -0.999602 |
| 0.009522 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | 0 | 1.0563 | ... | ... | -0.999602 |
| 0.00895 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | 0 | 1.1563 | ... | ... | -0.999602 |
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.