Markets - Grains
Underlying Price: 4.6625
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991912 | ... | ... | 1.3900 | -0.0275 | 1.3625 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005709 |
| 0.991797 | ... | ... | 1.2900 | -0.0275 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006167 |
| 0.991683 | ... | ... | 1.1900 | -0.0275 | 1.1625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006691 |
| 0.991571 | ... | ... | 1.0900 | -0.0275 | 1.0625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007299 |
| 0.991515 | ... | ... | 1.0400 | -0.0275 | 1.0125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007641 |
| 0.985639 | ... | ... | 0.9900 | -0.0263 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008013 |
| 0.985246 | ... | ... | 0.9400 | -0.0263 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008419 |
| 0.984817 | ... | ... | 0.8900 | -0.0263 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008866 |
| 0.984346 | ... | ... | 0.8400 | -0.0263 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009361 |
| 0.983826 | ... | ... | 0.7900 | -0.0263 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009908 |
| 0.983247 | ... | ... | 0.7413 | -0.0275 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010523 |
| 0.982597 | ... | ... | 0.6913 | -0.0275 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011216 |
| 0.98186 | ... | ... | 0.6413 | -0.0275 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012004 |
| 0.981014 | ... | ... | 0.5913 | -0.0275 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01291 |
| 0.980032 | ... | ... | 0.5413 | -0.0275 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013966 |
| 0.978871 | ... | ... | 0.4913 | -0.0275 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015212 |
| 0.977476 | ... | ... | 0.4413 | -0.0275 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01671 |
| 0.976132 | ... | ... | 0.4013 | -0.0275 | 0.3738 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018151 |
| 0.975758 | ... | ... | 0.3913 | -0.0275 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018552 |
| 0.975365 | ... | ... | 0.3813 | -0.0275 | 0.3538 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018973 |
| 0.974953 | ... | ... | 0.3713 | -0.0275 | 0.3438 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019415 |
| 0.974519 | ... | ... | 0.3613 | -0.0275 | 0.3338 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019879 |
| 0.974062 | ... | ... | 0.3513 | -0.0275 | 0.3238 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020367 |
| 0.97358 | ... | ... | 0.3413 | -0.0275 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020879 |
| 0.973072 | ... | ... | 0.3313 | -0.0275 | 0.3038 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021422 |
| 0.972535 | ... | ... | 0.3213 | -0.0275 | 0.2938 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021996 |
| 0.971965 | ... | ... | 0.3113 | -0.0275 | 0.2838 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022603 |
| 0.97136 | ... | ... | 0.3013 | -0.0275 | 0.2738 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023247 |
| 0.970715 | ... | ... | 0.2913 | -0.0275 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023931 |
| 0.970028 | ... | ... | 0.2813 | -0.0275 | 0.2538 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024661 |
| 0.969293 | ... | ... | 0.2713 | -0.0275 | 0.2438 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025442 |
| 0.968505 | ... | ... | 0.2613 | -0.0275 | 0.2338 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026276 |
| 0.967657 | ... | ... | 0.2513 | -0.0275 | 0.2238 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027172 |
| 0.966742 | ... | ... | 0.2413 | -0.0275 | 0.2138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02814 |
| 0.965752 | ... | ... | 0.2313 | -0.0275 | 0.2038 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029184 |
| 0.964677 | ... | ... | 0.2213 | -0.0275 | 0.1938 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030317 |
| 0.963503 | ... | ... | 0.2113 | -0.0275 | 0.1838 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031553 |
| 0.942559 | ... | ... | 0.2013 | -0.0263 | 0.1750 | 4490 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.053405 |
| 0.940348 | ... | ... | 0.1925 | -0.0275 | 0.1650 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05568 |
| 0.937913 | ... | ... | 0.1825 | -0.0275 | 0.1550 | 4510 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.075858 |
| 0.917308 | ... | ... | 0.1725 | -0.0263 | 0.1463 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.079317 |
| 0.913534 | ... | ... | 0.1638 | -0.0275 | 0.1363 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.083163 |
| 0.892869 | ... | ... | 0.1538 | -0.0263 | 0.1275 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.1042 |
| 0.887392 | ... | ... | 0.1450 | -0.0275 | 0.1175 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109756 |
| 0.865701 | ... | ... | 0.1363 | -0.0275 | 0.1088 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.131736 |
| 0.843719 | ... | ... | 0.1275 | -0.0275 | 0.1000 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.153954 |
| 0.821012 | ... | ... | 0.1188 | -0.0275 | 0.0913 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.176859 |
| 0.786188 | ... | ... | 0.1100 | -0.0263 | 0.0838 | 4590 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.211933 |
| 0.761449 | ... | ... | 0.1013 | -0.0263 | 0.0750 | 4600 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.236813 |
| 0.725907 | ... | ... | 0.0925 | -0.0250 | 0.0675 | 4610 | 0.0163 | 0.0038 | 0.0125 | ... | ... | -0.280424 |
| 0.683065 | ... | ... | 0.0850 | -0.0238 | 0.0613 | 4620 | 0.0188 | 0.0038 | 0.0150 | ... | ... | -0.315515 |
| 0.641583 | ... | ... | 0.0775 | -0.0225 | 0.0550 | 4630 | 0.0225 | 0.0050 | 0.0175 | ... | ... | -0.357105 |
| 0.600334 | ... | ... | 0.0700 | -0.0213 | 0.0488 | 4640 | 0.0263 | 0.0063 | 0.0200 | ... | ... | -0.39843 |
| 0.558323 | ... | ... | 0.0625 | -0.0200 | 0.0425 | 4650 | 0.0300 | 0.0075 | 0.0225 | ... | ... | -0.440488 |
| 0.514511 | ... | ... | 0.0563 | -0.0200 | 0.0363 | 4660 | 0.0350 | 0.0088 | 0.0263 | ... | ... | -0.484577 |
| 0.469028 | ... | ... | 0.0500 | -0.0188 | 0.0313 | 4670 | 0.0388 | 0.0088 | 0.0300 | ... | ... | -0.529794 |
| 0.425507 | ... | ... | 0.0438 | -0.0163 | 0.0275 | 4680 | 0.0450 | 0.0113 | 0.0338 | ... | ... | -0.573278 |
| 0.378491 | ... | ... | 0.0388 | -0.0163 | 0.0225 | 4690 | 0.0500 | 0.0113 | 0.0388 | ... | ... | -0.620219 |
| 0.340614 | ... | ... | 0.0338 | -0.0138 | 0.0200 | 4700 | 0.0575 | 0.0138 | 0.0438 | ... | ... | -0.658007 |
| 0.297064 | ... | ... | 0.0300 | -0.0138 | 0.0163 | 4710 | 0.0638 | 0.0138 | 0.0500 | ... | ... | -0.701418 |
| 0.260761 | ... | ... | 0.0263 | -0.0125 | 0.0138 | 4720 | 0.0713 | 0.0163 | 0.0550 | ... | ... | -0.737569 |
| 0.224567 | ... | ... | 0.0225 | -0.0113 | 0.0113 | 4730 | 0.0788 | 0.0163 | 0.0625 | ... | ... | -0.773568 |
| 0.199996 | ... | ... | 0.0200 | -0.0100 | 0.0100 | 4740 | 0.0875 | 0.0188 | 0.0688 | ... | ... | -0.797978 |
| 0.176746 | ... | ... | 0.0175 | -0.0088 | 0.0088 | 4750 | 0.0963 | 0.0200 | 0.0763 | ... | ... | -0.821043 |
| 0.15439 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 4760 | 0.1050 | 0.0200 | 0.0850 | ... | ... | -0.843189 |
| 0.132519 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 4770 | 0.1138 | 0.0213 | 0.0925 | ... | ... | -0.864813 |
| 0.110706 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 4780 | 0.1225 | 0.0213 | 0.1013 | ... | ... | -0.886325 |
| 0.105572 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4790 | 0.1325 | 0.0225 | 0.1100 | ... | ... | -0.891379 |
| 0.084433 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4800 | 0.1413 | 0.0225 | 0.1188 | ... | ... | -0.912126 |
| 0.080855 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4810 | 0.1513 | 0.0238 | 0.1275 | ... | ... | -0.915627 |
| 0.077623 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4820 | 0.1600 | 0.0238 | 0.1363 | ... | ... | -0.936525 |
| 0.057056 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4830 | 0.1700 | 0.0250 | 0.1450 | ... | ... | -0.938792 |
| 0.054923 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4840 | 0.1800 | 0.0250 | 0.1550 | ... | ... | -0.940853 |
| 0.05297 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4850 | 0.1900 | 0.0263 | 0.1638 | ... | ... | -0.942732 |
| 0.051178 | ... | ... | ... | ... | 0.0025 | 4860 | 0.1988 | ... | ... | ... | ... | -0.963447 |
| 0.030231 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2088 | ... | ... | ... | ... | -0.964446 |
| 0.029242 | ... | ... | ... | ... | 0.0013 | 4880 | 0.2188 | ... | ... | ... | ... | -0.965367 |
| 0.028327 | ... | ... | ... | ... | 0.0013 | 4890 | 0.2288 | ... | ... | ... | ... | -0.966218 |
| 0.027479 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2388 | 0.0275 | 0.2113 | ... | ... | -0.967005 |
| 0.026687 | ... | ... | ... | ... | 0.0013 | 4910 | 0.2488 | ... | ... | ... | ... | -0.967736 |
| 0.025946 | ... | ... | ... | ... | 0.0013 | 4920 | 0.2588 | ... | ... | ... | ... | -0.968418 |
| 0.023991 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | 0.0275 | 0.2613 | ... | ... | -0.970212 |
| 0.021399 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | 0.0275 | 0.3113 | ... | ... | -0.972561 |
| 0.019388 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | 0.0275 | 0.3613 | ... | ... | -0.974358 |
| 0.017777 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | 0.0275 | 0.4113 | ... | ... | -0.975777 |
| 0.016454 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | 0.0275 | 0.4613 | ... | ... | -0.976925 |
| 0.015347 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | 0.0275 | 0.5113 | ... | ... | -0.977871 |
| 0.014405 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | 0.0275 | 0.5613 | ... | ... | -0.978664 |
| 0.013593 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | 0.0275 | 0.6113 | ... | ... | -0.979337 |
| 0.012885 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | 0.0275 | 0.6613 | ... | ... | -0.979913 |
| 0.01226 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | 0.0275 | 0.7113 | ... | ... | -0.980412 |
| 0.011707 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | 0.0275 | 0.7613 | ... | ... | -0.980849 |
| 0.011212 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | 0.0288 | 0.8100 | ... | ... | -0.981231 |
| 0.010765 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | 0.0288 | 0.8600 | ... | ... | -0.981568 |
| 0.010362 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | 0.0288 | 0.9100 | ... | ... | -0.981868 |
| 0.009994 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | 0.0288 | 0.9600 | ... | ... | -0.982135 |
| 0.009657 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0375 | 0.0275 | 1.0100 | ... | ... | -0.989406 |
| 0.009065 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1375 | 0.0275 | 1.1100 | ... | ... | -0.98931 |
| 0.008557 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2375 | 0.0275 | 1.2100 | ... | ... | -0.989215 |
| 0.008117 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | 0.0275 | 1.3100 | ... | ... | -0.98912 |
| 0.007733 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | 0.0275 | 1.4100 | ... | ... | -0.989025 |
| 0.007393 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | 0.0275 | 1.5100 | ... | ... | -0.988932 |
| 0.00709 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | 0.0275 | 1.6100 | ... | ... | -0.988838 |
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.