Markets - Grains
Underlying Price: 4.6625
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998358 | ... | ... | 1.3575 | 0 | 1.3575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005709 |
| 0.998358 | ... | ... | 1.2575 | 0 | 1.2575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006167 |
| 0.998358 | ... | ... | 1.1575 | 0 | 1.1575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00669 |
| 0.998358 | ... | ... | 1.0575 | 0 | 1.0575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007298 |
| 0.998358 | ... | ... | 1.0075 | 0 | 1.0075 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00764 |
| 0.998358 | ... | ... | 0.9575 | 0 | 0.9575 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008012 |
| 0.998358 | ... | ... | 0.9075 | 0 | 0.9075 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008419 |
| 0.998358 | ... | ... | 0.8575 | 0 | 0.8575 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008866 |
| 0.998358 | ... | ... | 0.8075 | 0 | 0.8075 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00936 |
| 0.998358 | ... | ... | 0.7575 | 0 | 0.7575 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009907 |
| 0.998358 | ... | ... | 0.7075 | 0 | 0.7075 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010522 |
| 0.998358 | ... | ... | 0.6588 | 0 | 0.6588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011214 |
| 0.998358 | ... | ... | 0.6088 | 0 | 0.6088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012003 |
| 0.998358 | ... | ... | 0.5588 | 0 | 0.5588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012909 |
| 0.998358 | ... | ... | 0.5088 | 0 | 0.5088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013964 |
| 0.998358 | ... | ... | 0.4588 | 0 | 0.4588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01521 |
| 0.998358 | ... | ... | 0.4088 | 0 | 0.4088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016709 |
| 0.998358 | ... | ... | 0.3588 | 0 | 0.3588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01855 |
| 0.998358 | ... | ... | 0.3100 | 0 | 0.3100 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034641 |
| 0.998358 | ... | ... | 0.2900 | 0 | 0.2900 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036409 |
| 0.998358 | ... | ... | 0.2800 | 0 | 0.2800 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037369 |
| 0.998358 | ... | ... | 0.2700 | 0 | 0.2700 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050828 |
| 0.998358 | ... | ... | 0.2613 | 0 | 0.2613 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052208 |
| 0.998358 | ... | ... | 0.2513 | 0 | 0.2513 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053673 |
| 0.998358 | ... | ... | 0.2413 | 0 | 0.2413 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055232 |
| 0.998358 | ... | ... | 0.2313 | 0 | 0.2313 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056897 |
| 0.998358 | ... | ... | 0.2213 | 0 | 0.2213 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058675 |
| 0.998358 | ... | ... | 0.2113 | 0 | 0.2113 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073087 |
| 0.987645 | ... | ... | 0.2025 | 0 | 0.2025 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.075488 |
| 0.987632 | ... | ... | 0.1925 | 0 | 0.1925 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078073 |
| 0.987618 | ... | ... | 0.1825 | 0 | 0.1825 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080866 |
| 0.987604 | ... | ... | 0.1725 | 0 | 0.1725 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.096249 |
| 0.958905 | ... | ... | 0.1638 | 0 | 0.1638 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.099934 |
| 0.957362 | ... | ... | 0.1538 | 0 | 0.1538 | 4510 | 0.0075 | 0 | 0.0075 | ... | ... | -0.115676 |
| 0.933689 | ... | ... | 0.1450 | 0 | 0.1450 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.120459 |
| 0.912224 | ... | ... | 0.1363 | 0 | 0.1363 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.136966 |
| 0.891709 | ... | ... | 0.1275 | 0 | 0.1275 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.153693 |
| 0.871484 | ... | ... | 0.1188 | 0 | 0.1188 | 4550 | 0.0113 | 0 | 0.0113 | ... | ... | -0.170819 |
| 0.851112 | ... | ... | 0.1100 | 0 | 0.1100 | 4560 | 0.0125 | 0 | 0.0125 | ... | ... | -0.188544 |
| 0.830221 | ... | ... | 0.1013 | 0 | 0.1013 | 4570 | 0.0150 | 0 | 0.0150 | ... | ... | -0.215239 |
| 0.797831 | ... | ... | 0.0938 | 0 | 0.0938 | 4580 | 0.0163 | 0 | 0.0163 | ... | ... | -0.234319 |
| 0.766408 | ... | ... | 0.0863 | 0 | 0.0863 | 4590 | 0.0188 | 0 | 0.0188 | ... | ... | -0.261453 |
| 0.735194 | ... | ... | 0.0788 | 0 | 0.0788 | 4600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.288868 |
| 0.703566 | ... | ... | 0.0713 | 0 | 0.0713 | 4610 | 0.0238 | 0 | 0.0238 | ... | ... | -0.316949 |
| 0.665717 | ... | ... | 0.0650 | 0 | 0.0650 | 4620 | 0.0275 | 0 | 0.0275 | ... | ... | -0.350114 |
| 0.628547 | ... | ... | 0.0588 | 0 | 0.0588 | 4630 | 0.0313 | 0 | 0.0313 | ... | ... | -0.38303 |
| 0.59129 | ... | ... | 0.0525 | 0 | 0.0525 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.416209 |
| 0.551835 | ... | ... | 0.0475 | 0 | 0.0475 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.451225 |
| 0.513382 | ... | ... | 0.0413 | 0 | 0.0413 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.48554 |
| 0.47468 | ... | ... | 0.0375 | 0 | 0.0375 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.519997 |
| 0.435494 | ... | ... | 0.0325 | 0 | 0.0325 | 4680 | 0.0550 | 0 | 0.0550 | ... | ... | -0.5548 |
| 0.398332 | ... | ... | 0.0288 | 0 | 0.0288 | 4690 | 0.0613 | 0 | 0.0613 | ... | ... | -0.587848 |
| 0.365876 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.616986 |
| 0.329813 | ... | ... | 0.0225 | 0 | 0.0225 | 4710 | 0.0750 | 0 | 0.0750 | ... | ... | -0.648774 |
| 0.299357 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0825 | 0 | 0.0825 | ... | ... | -0.67589 |
| 0.26958 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0900 | 0 | 0.0900 | ... | ... | -0.702204 |
| 0.240001 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0975 | 0 | 0.0975 | ... | ... | -0.728038 |
| 0.219472 | ... | ... | 0.0138 | 0 | 0.0138 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | -0.746663 |
| 0.200027 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.1150 | 0 | 0.1150 | ... | ... | -0.764208 |
| 0.181406 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.1238 | 0 | 0.1238 | ... | ... | -0.780873 |
| 0.163385 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.1325 | 0 | 0.1325 | ... | ... | -0.796821 |
| 0.14577 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.1413 | 0 | 0.1413 | ... | ... | -0.812195 |
| 0.128342 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1500 | 0 | 0.1500 | ... | ... | -0.827119 |
| 0.12344 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1588 | 0 | 0.1588 | ... | ... | -0.841712 |
| 0.106765 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1688 | 0 | 0.1688 | ... | ... | -0.846809 |
| 0.089741 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1775 | 0 | 0.1775 | ... | ... | -0.860557 |
| 0.086643 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1875 | 0 | 0.1875 | ... | ... | -0.864674 |
| 0.069556 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | -0.877842 |
| 0.067302 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | -0.88117 |
| 0.065217 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | -0.884263 |
| 0.063283 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2250 | 0 | 0.2250 | ... | ... | -0.896653 |
| 0.046569 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2350 | 0 | 0.2350 | ... | ... | -0.899154 |
| 0.045247 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2450 | 0 | 0.2450 | ... | ... | -0.901495 |
| 0.044012 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2550 | 0 | 0.2550 | ... | ... | -0.903693 |
| 0.039784 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2938 | 0 | 0.2938 | ... | ... | -0.920299 |
| 0.021397 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3438 | 0 | 0.3438 | ... | ... | -0.927038 |
| 0.019386 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3938 | 0 | 0.3938 | ... | ... | -0.932343 |
| 0.017775 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4438 | 0 | 0.4438 | ... | ... | -0.936641 |
| 0.016453 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4938 | 0 | 0.4938 | ... | ... | -0.940198 |
| 0.015346 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5438 | 0 | 0.5438 | ... | ... | -0.943195 |
| 0.014404 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5938 | 0 | 0.5938 | ... | ... | -0.945756 |
| 0.013591 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6438 | 0 | 0.6438 | ... | ... | -0.947971 |
| 0.012883 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6925 | 0 | 0.6925 | ... | ... | -0.955871 |
| 0.012259 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7425 | 0 | 0.7425 | ... | ... | -0.957329 |
| 0.011706 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7925 | 0 | 0.7925 | ... | ... | -0.95862 |
| 0.011211 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8425 | 0 | 0.8425 | ... | ... | -0.959771 |
| 0.010764 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8925 | 0 | 0.8925 | ... | ... | -0.960804 |
| 0.010361 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9425 | 0 | 0.9425 | ... | ... | -0.961735 |
| 0.009993 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9925 | 0 | 0.9925 | ... | ... | -0.962579 |
| 0.009657 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0425 | 0 | 1.0425 | ... | ... | -0.963346 |
| 0.009064 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1425 | 0 | 1.1425 | ... | ... | -0.964688 |
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.