Markets - Grains
Underlying Price: 4.6425
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.93146 | ... | ... | 1.3775 | 0 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00579 |
| 0.927046 | ... | ... | 1.2775 | 0 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00626 |
| 0.922105 | ... | ... | 1.1775 | 0 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006799 |
| 0.916517 | ... | ... | 1.0775 | 0 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007426 |
| 0.913434 | ... | ... | 1.0275 | 0 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007779 |
| 0.910125 | ... | ... | 0.9775 | 0 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008165 |
| 0.906562 | ... | ... | 0.9275 | 0 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008587 |
| 0.902709 | ... | ... | 0.8775 | 0 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009052 |
| 0.898526 | ... | ... | 0.8275 | 0 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009567 |
| 0.893961 | ... | ... | 0.7775 | 0 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01014 |
| 0.888953 | ... | ... | 0.7275 | 0 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010784 |
| 0.883425 | ... | ... | 0.6775 | 0 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011512 |
| 0.87502 | ... | ... | 0.6288 | 0 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012345 |
| 0.868035 | ... | ... | 0.5788 | 0 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013306 |
| 0.860141 | ... | ... | 0.5288 | 0 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014432 |
| 0.851121 | ... | ... | 0.4788 | 0 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015771 |
| 0.840679 | ... | ... | 0.4288 | 0 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017393 |
| 0.828399 | ... | ... | 0.3788 | 0 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019408 |
| 0.81367 | ... | ... | 0.3288 | 0 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036402 |
| 0.803967 | ... | ... | 0.3100 | 0 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038378 |
| 0.800329 | ... | ... | 0.3000 | 0 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039456 |
| 0.796524 | ... | ... | 0.2900 | 0 | 0.2900 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040603 |
| 0.792541 | ... | ... | 0.2800 | 0 | 0.2800 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041826 |
| 0.788365 | ... | ... | 0.2700 | 0 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056886 |
| 0.783979 | ... | ... | 0.2600 | 0 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058665 |
| 0.77637 | ... | ... | 0.2513 | 0 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060572 |
| 0.771486 | ... | ... | 0.2413 | 0 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062626 |
| 0.766329 | ... | ... | 0.2313 | 0 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.06484 |
| 0.760876 | ... | ... | 0.2213 | 0 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080854 |
| 0.752119 | ... | ... | 0.2125 | 0 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.083891 |
| 0.745964 | ... | ... | 0.2025 | 0 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.087196 |
| 0.73941 | ... | ... | 0.1925 | 0 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.103941 |
| 0.729506 | ... | ... | 0.1838 | 0 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.108364 |
| 0.72201 | ... | ... | 0.1738 | 0 | 0.1738 | 4510 | 0.0063 | 0 | 0.0063 | ... | ... | -0.113251 |
| 0.71116 | ... | ... | 0.1650 | 0 | 0.1650 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.131566 |
| 0.702496 | ... | ... | 0.1550 | 0 | 0.1550 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.150056 |
| 0.690465 | ... | ... | 0.1463 | 0 | 0.1463 | 4540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.157827 |
| 0.677793 | ... | ... | 0.1375 | 0 | 0.1375 | 4550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.178158 |
| 0.664397 | ... | ... | 0.1288 | 0 | 0.1288 | 4560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.199394 |
| 0.650176 | ... | ... | 0.1200 | 0 | 0.1200 | 4570 | 0.0125 | 0 | 0.0125 | ... | ... | -0.221894 |
| 0.635007 | ... | ... | 0.1113 | 0 | 0.1113 | 4580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.254618 |
| 0.616985 | ... | ... | 0.1038 | 0 | 0.1038 | 4590 | 0.0163 | 0 | 0.0163 | ... | ... | -0.280303 |
| 0.598207 | ... | ... | 0.0963 | 0 | 0.0963 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.315371 |
| 0.579681 | ... | ... | 0.0875 | 0 | 0.0875 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.352048 |
| 0.557792 | ... | ... | 0.0813 | 0 | 0.0813 | 4620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.391254 |
| 0.535777 | ... | ... | 0.0738 | 0 | 0.0738 | 4630 | 0.0263 | 0 | 0.0263 | ... | ... | -0.434201 |
| 0.512224 | ... | ... | 0.0663 | 0 | 0.0663 | 4640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.482674 |
| 0.487298 | ... | ... | 0.0600 | 0 | 0.0600 | 4650 | 0.0325 | 0 | 0.0325 | ... | ... | -0.537575 |
| 0.461161 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0363 | 0 | 0.0363 | ... | ... | -0.599486 |
| 0.435097 | ... | ... | 0.0488 | 0 | 0.0488 | 4670 | 0.0413 | 0 | 0.0413 | ... | ... | -0.664566 |
| 0.408352 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.755909 |
| 0.380643 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.841155 |
| 0.351614 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.998248 |
| 0.325113 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0625 | 0 | 0.0625 | ... | ... | -0.998248 |
| 0.297975 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0688 | 0 | 0.0688 | ... | ... | -0.998248 |
| 0.275496 | ... | ... | 0.0238 | 0 | 0.0238 | 4730 | 0.0763 | 0 | 0.0763 | ... | ... | -0.998248 |
| 0.253159 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0838 | 0 | 0.0838 | ... | ... | -0.998248 |
| 0.230758 | ... | ... | 0.0188 | 0 | 0.0188 | 4750 | 0.0913 | 0 | 0.0913 | ... | ... | -0.998248 |
| 0.208055 | ... | ... | 0.0163 | 0 | 0.0163 | 4760 | 0.0988 | 0 | 0.0988 | ... | ... | -0.998248 |
| 0.192884 | ... | ... | 0.0150 | 0 | 0.0150 | 4770 | 0.1075 | 0 | 0.1075 | ... | ... | -0.998248 |
| 0.178171 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1150 | 0 | 0.1150 | ... | ... | -0.998248 |
| 0.154869 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1238 | 0 | 0.1238 | ... | ... | -0.998248 |
| 0.140275 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1325 | 0 | 0.1325 | ... | ... | -0.998248 |
| 0.135721 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1413 | 0 | 0.1413 | ... | ... | -0.998248 |
| 0.121777 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1513 | 0 | 0.1513 | ... | ... | -0.998248 |
| 0.107746 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1600 | 0 | 0.1600 | ... | ... | -0.998248 |
| 0.093469 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1688 | 0 | 0.1688 | ... | ... | -0.998248 |
| 0.090756 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1775 | 0 | 0.1775 | ... | ... | -0.998248 |
| 0.076494 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1875 | 0 | 0.1875 | ... | ... | -0.998248 |
| 0.074393 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998248 |
| 0.059814 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2063 | 0 | 0.2063 | ... | ... | -0.998248 |
| 0.058243 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2163 | 0 | 0.2163 | ... | ... | -0.998248 |
| 0.056771 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2250 | 0 | 0.2250 | ... | ... | -0.998248 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| 0.038018 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | 0 | 0.2750 | ... | ... | -0.998248 |
| 0.034321 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3250 | 0 | 0.3250 | ... | ... | -0.998248 |
| 0.031393 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.3750 | 0 | 0.3750 | ... | ... | -0.998248 |
| 0.01722 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | 0 | 0.4238 | ... | ... | -0.998248 |
| 0.015991 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | 0 | 0.4738 | ... | ... | -0.998248 |
| 0.014955 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | 0 | 0.5238 | ... | ... | -0.998248 |
| 0.014069 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | 0 | 0.5738 | ... | ... | -0.998248 |
| 0.013301 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | 0 | 0.6238 | ... | ... | -0.998248 |
| 0.012629 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | 0 | 0.6725 | ... | ... | -0.998248 |
| 0.012034 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | 0 | 0.7225 | ... | ... | -0.998248 |
| 0.011505 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | 0 | 0.7725 | ... | ... | -0.998248 |
| 0.01103 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | 0 | 0.8225 | ... | ... | -0.998248 |
| 0.010602 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | 0 | 0.8725 | ... | ... | -0.998248 |
| 0.010214 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | 0 | 0.9225 | ... | ... | -0.998248 |
| 0.009859 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | 0 | 0.9725 | ... | ... | -0.998248 |
| 0.009534 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | 0 | 1.0225 | ... | ... | -0.998248 |
| 0.00896 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | 0 | 1.1225 | ... | ... | -0.998248 |
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.