Markets - Grains
Underlying Price: 4.6050
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989511 | ... | ... | 1.2825 | 0.0225 | 1.3050 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005949 |
| 0.989362 | ... | ... | 1.1825 | 0.0225 | 1.2050 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006443 |
| 0.989214 | ... | ... | 1.0825 | 0.0225 | 1.1050 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007013 |
| 0.989068 | ... | ... | 0.9825 | 0.0225 | 1.0050 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007679 |
| 0.988995 | ... | ... | 0.9325 | 0.0225 | 0.9550 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008056 |
| 0.988923 | ... | ... | 0.8825 | 0.0225 | 0.9050 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008469 |
| 0.988851 | ... | ... | 0.8325 | 0.0225 | 0.8550 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008923 |
| 0.988779 | ... | ... | 0.7825 | 0.0225 | 0.8050 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009424 |
| 0.988708 | ... | ... | 0.7325 | 0.0225 | 0.7550 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009982 |
| 0.981062 | ... | ... | 0.6825 | 0.0238 | 0.7063 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010608 |
| 0.980407 | ... | ... | 0.6338 | 0.0225 | 0.6563 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011313 |
| 0.979666 | ... | ... | 0.5838 | 0.0225 | 0.6063 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012118 |
| 0.978816 | ... | ... | 0.5338 | 0.0225 | 0.5563 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013044 |
| 0.977826 | ... | ... | 0.4838 | 0.0225 | 0.5063 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014125 |
| 0.976657 | ... | ... | 0.4338 | 0.0225 | 0.4563 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015405 |
| 0.975248 | ... | ... | 0.3838 | 0.0225 | 0.4063 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016949 |
| 0.973506 | ... | ... | 0.3338 | 0.0225 | 0.3563 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018853 |
| 0.97178 | ... | ... | 0.2938 | 0.0225 | 0.3163 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020735 |
| 0.971288 | ... | ... | 0.2838 | 0.0225 | 0.3063 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02127 |
| 0.970768 | ... | ... | 0.2738 | 0.0225 | 0.2963 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021836 |
| 0.970217 | ... | ... | 0.2638 | 0.0225 | 0.2863 | 4320 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.022435 |
| 0.969632 | ... | ... | 0.2550 | 0.0213 | 0.2763 | 4330 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038108 |
| 0.954717 | ... | ... | 0.2450 | 0.0225 | 0.2675 | 4340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03917 |
| 0.953643 | ... | ... | 0.2350 | 0.0225 | 0.2575 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0403 |
| 0.952498 | ... | ... | 0.2250 | 0.0225 | 0.2475 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041503 |
| 0.951274 | ... | ... | 0.2163 | 0.0213 | 0.2375 | 4370 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.042787 |
| 0.949962 | ... | ... | 0.2063 | 0.0213 | 0.2275 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.044162 |
| 0.948552 | ... | ... | 0.1963 | 0.0213 | 0.2175 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.06007 |
| 0.932812 | ... | ... | 0.1875 | 0.0213 | 0.2088 | 4400 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.062086 |
| 0.930709 | ... | ... | 0.1775 | 0.0213 | 0.1988 | 4410 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.064259 |
| 0.92843 | ... | ... | 0.1688 | 0.0200 | 0.1888 | 4420 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.08012 |
| 0.912447 | ... | ... | 0.1588 | 0.0213 | 0.1800 | 4430 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.083094 |
| 0.896972 | ... | ... | 0.1500 | 0.0213 | 0.1713 | 4440 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.098953 |
| 0.89312 | ... | ... | 0.1413 | 0.0200 | 0.1613 | 4450 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.102887 |
| 0.877132 | ... | ... | 0.1325 | 0.0200 | 0.1525 | 4460 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.11919 |
| 0.861107 | ... | ... | 0.1250 | 0.0188 | 0.1438 | 4470 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.135479 |
| 0.844849 | ... | ... | 0.1163 | 0.0188 | 0.1350 | 4480 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.151973 |
| 0.828193 | ... | ... | 0.1088 | 0.0175 | 0.1263 | 4490 | 0.0125 | -0.0038 | 0.0163 | ... | ... | -0.177908 |
| 0.802448 | ... | ... | 0.1013 | 0.0175 | 0.1188 | 4500 | 0.0138 | -0.0050 | 0.0188 | ... | ... | -0.194854 |
| 0.784882 | ... | ... | 0.0938 | 0.0163 | 0.1100 | 4510 | 0.0150 | -0.0063 | 0.0213 | ... | ... | -0.212574 |
| 0.759208 | ... | ... | 0.0863 | 0.0163 | 0.1025 | 4520 | 0.0175 | -0.0063 | 0.0238 | ... | ... | -0.238447 |
| 0.733547 | ... | ... | 0.0800 | 0.0150 | 0.0950 | 4530 | 0.0200 | -0.0075 | 0.0275 | ... | ... | -0.264273 |
| 0.707569 | ... | ... | 0.0738 | 0.0138 | 0.0875 | 4540 | 0.0225 | -0.0088 | 0.0313 | ... | ... | -0.29039 |
| 0.680938 | ... | ... | 0.0675 | 0.0125 | 0.0800 | 4550 | 0.0250 | -0.0100 | 0.0350 | ... | ... | -0.31714 |
| 0.649484 | ... | ... | 0.0613 | 0.0125 | 0.0738 | 4560 | 0.0288 | -0.0100 | 0.0388 | ... | ... | -0.348707 |
| 0.61824 | ... | ... | 0.0550 | 0.0125 | 0.0675 | 4570 | 0.0325 | -0.0100 | 0.0425 | ... | ... | -0.380037 |
| 0.586767 | ... | ... | 0.0500 | 0.0113 | 0.0613 | 4580 | 0.0363 | -0.0113 | 0.0475 | ... | ... | -0.411573 |
| 0.554635 | ... | ... | 0.0450 | 0.0100 | 0.0550 | 4590 | 0.0400 | -0.0125 | 0.0525 | ... | ... | -0.443746 |
| 0.52106 | ... | ... | 0.0400 | 0.0100 | 0.0500 | 4600 | 0.0450 | -0.0125 | 0.0575 | ... | ... | -0.477343 |
| 0.487638 | ... | ... | 0.0363 | 0.0088 | 0.0450 | 4610 | 0.0500 | -0.0138 | 0.0638 | ... | ... | -0.510763 |
| 0.453894 | ... | ... | 0.0325 | 0.0075 | 0.0400 | 4620 | 0.0550 | -0.0138 | 0.0688 | ... | ... | -0.544482 |
| 0.421707 | ... | ... | 0.0288 | 0.0075 | 0.0363 | 4630 | 0.0613 | -0.0150 | 0.0763 | ... | ... | -0.576624 |
| 0.390021 | ... | ... | 0.0250 | 0.0075 | 0.0325 | 4640 | 0.0675 | -0.0150 | 0.0825 | ... | ... | -0.608243 |
| 0.358405 | ... | ... | 0.0225 | 0.0063 | 0.0288 | 4650 | 0.0738 | -0.0163 | 0.0900 | ... | ... | -0.639768 |
| 0.326412 | ... | ... | 0.0200 | 0.0050 | 0.0250 | 4660 | 0.0800 | -0.0175 | 0.0975 | ... | ... | -0.671642 |
| 0.299439 | ... | ... | 0.0175 | 0.0050 | 0.0225 | 4670 | 0.0875 | -0.0175 | 0.1050 | ... | ... | -0.698491 |
| 0.272991 | ... | ... | 0.0150 | 0.0050 | 0.0200 | 4680 | 0.0950 | -0.0175 | 0.1125 | ... | ... | -0.724792 |
| 0.246725 | ... | ... | 0.0138 | 0.0038 | 0.0175 | 4690 | 0.1025 | -0.0188 | 0.1213 | ... | ... | -0.750886 |
| 0.220297 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 4700 | 0.1100 | -0.0188 | 0.1288 | ... | ... | -0.777106 |
| 0.202369 | ... | ... | 0.0100 | 0.0038 | 0.0138 | 4710 | 0.1188 | -0.0188 | 0.1375 | ... | ... | -0.794871 |
| 0.185157 | ... | ... | 0.0088 | 0.0038 | 0.0125 | 4720 | 0.1275 | -0.0188 | 0.1463 | ... | ... | -0.811904 |
| 0.168481 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 4730 | 0.1350 | -0.0200 | 0.1550 | ... | ... | -0.838378 |
| 0.152183 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 4740 | 0.1438 | -0.0213 | 0.1650 | ... | ... | -0.855046 |
| 0.136114 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 4750 | 0.1538 | -0.0200 | 0.1738 | ... | ... | -0.860284 |
| 0.120094 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4760 | 0.1625 | -0.0200 | 0.1825 | ... | ... | -0.876017 |
| 0.103946 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4770 | 0.1713 | -0.0213 | 0.1925 | ... | ... | -0.89183 |
| 0.100426 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4780 | 0.1813 | -0.0200 | 0.2013 | ... | ... | -0.895263 |
| 0.084514 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4790 | 0.1900 | -0.0213 | 0.2113 | ... | ... | -0.910763 |
| 0.08184 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4800 | 0.2000 | -0.0213 | 0.2213 | ... | ... | -0.913358 |
| 0.065747 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.2088 | -0.0213 | 0.2300 | ... | ... | -0.928918 |
| 0.063777 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4820 | 0.2188 | -0.0213 | 0.2400 | ... | ... | -0.930804 |
| 0.061947 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.2288 | -0.0213 | 0.2500 | ... | ... | -0.932556 |
| 0.045586 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.2375 | -0.0225 | 0.2600 | ... | ... | -0.948164 |
| 0.04433 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2475 | -0.0213 | 0.2688 | ... | ... | -0.949342 |
| 0.023563 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2963 | -0.0225 | 0.3188 | ... | ... | -0.968552 |
| 0.021074 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3463 | -0.0225 | 0.3688 | ... | ... | -0.970729 |
| 0.019133 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3963 | -0.0225 | 0.4188 | ... | ... | -0.972396 |
| 0.017572 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4463 | -0.0225 | 0.4688 | ... | ... | -0.973711 |
| 0.016286 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4963 | -0.0225 | 0.5188 | ... | ... | -0.974772 |
| 0.015207 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5463 | -0.0225 | 0.5688 | ... | ... | -0.975646 |
| 0.014287 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5963 | -0.0225 | 0.6188 | ... | ... | -0.976375 |
| 0.013491 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6463 | -0.0225 | 0.6688 | ... | ... | -0.976991 |
| 0.012797 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6963 | -0.0213 | 0.7175 | ... | ... | -0.977517 |
| 0.012184 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7450 | -0.0225 | 0.7675 | ... | ... | -0.986694 |
| 0.01164 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7950 | -0.0225 | 0.8175 | ... | ... | -0.986631 |
| 0.011153 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8450 | -0.0225 | 0.8675 | ... | ... | -0.986567 |
| 0.010713 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8950 | -0.0225 | 0.9175 | ... | ... | -0.986504 |
| 0.010316 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9450 | -0.0225 | 0.9675 | ... | ... | -0.986441 |
| 0.009954 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9950 | -0.0225 | 1.0175 | ... | ... | -0.986378 |
| 0.009621 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0450 | -0.0225 | 1.0675 | ... | ... | -0.986315 |
| 0.009317 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0950 | -0.0225 | 1.1175 | ... | ... | -0.986253 |
| 0.008776 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1950 | -0.0225 | 1.2175 | ... | ... | -0.986128 |
| 0.008309 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2950 | -0.0225 | 1.3175 | ... | ... | -0.986004 |
| 0.007903 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3950 | -0.0225 | 1.4175 | ... | ... | -0.985881 |
| 0.007545 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4950 | -0.0225 | 1.5175 | ... | ... | -0.985758 |
| 0.007227 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5950 | -0.0225 | 1.6175 | ... | ... | -0.985637 |
| 0.006944 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6950 | -0.0225 | 1.7175 | ... | ... | -0.985515 |
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.