Markets - Grains
Underlying Price: 4.7000
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993329 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005563 |
| 0.993234 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005999 |
| 0.988363 | ... | ... | 1.2000 | 0.0013 | 1.2013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006496 |
| 0.98779 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00707 |
| 0.987473 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007391 |
| 0.987131 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00774 |
| 0.986761 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008121 |
| 0.986359 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008537 |
| 0.985919 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008995 |
| 0.985435 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009502 |
| 0.984898 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010065 |
| 0.984299 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010698 |
| 0.983622 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011412 |
| 0.982853 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012228 |
| 0.981967 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013167 |
| 0.980932 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014266 |
| 0.979705 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015569 |
| 0.97822 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017143 |
| 0.97638 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01909 |
| 0.975514 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020007 |
| 0.975046 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020501 |
| 0.974552 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02102 |
| 0.97403 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021571 |
| 0.973477 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022153 |
| 0.972893 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.022769 |
| 0.972272 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038669 |
| 0.956657 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039764 |
| 0.955526 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040929 |
| 0.954319 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042172 |
| 0.953028 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0435 |
| 0.951642 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044925 |
| 0.950152 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046457 |
| 0.948542 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04811 |
| 0.946797 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049899 |
| 0.944901 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.067913 |
| 0.926586 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.070582 |
| 0.923716 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.073499 |
| 0.920559 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.076711 |
| 0.917067 | ... | ... | 0.1450 | -0.0013 | 0.1438 | 4560 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.080259 |
| 0.897147 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.100474 |
| 0.892131 | ... | ... | 0.1263 | -0.0013 | 0.1250 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.120222 |
| 0.871405 | ... | ... | 0.1175 | -0.0013 | 0.1163 | 4590 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.126505 |
| 0.850526 | ... | ... | 0.1088 | -0.0013 | 0.1075 | 4600 | 0.0075 | -0.0013 | 0.0088 | 0.0113 | 0.0088 | -0.147571 |
| 0.829103 | ... | ... | 0.1000 | -0.0013 | 0.0988 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.169156 |
| 0.806759 | ... | ... | 0.0913 | -0.0013 | 0.0900 | 4620 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.191639 |
| 0.773053 | ... | ... | 0.0838 | -0.0013 | 0.0825 | 4630 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.225518 |
| 0.739753 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.258951 |
| 0.706093 | 0.0650 | 0.0650 | 0.0688 | -0.0013 | 0.0675 | 4650 | 0.0175 | -0.0013 | 0.0188 | ... | ... | -0.292719 |
| 0.665802 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.33311 |
| 0.626293 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.37269 |
| 0.586648 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.412384 |
| 0.544752 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.454309 |
| 0.503658 | 0.0350 | 0.0325 | 0.0375 | 0.0013 | 0.0388 | 4700 | 0.0388 | 0.0013 | 0.0375 | ... | ... | -0.495413 |
| 0.462466 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0438 | 0 | 0.0438 | ... | ... | -0.536594 |
| 0.423085 | ... | ... | 0.0288 | 0.0013 | 0.0300 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.578755 |
| 0.380413 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.618564 |
| 0.340498 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | -0.658405 |
| 0.299593 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | -0.699206 |
| 0.26549 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.733197 |
| 0.231581 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | -0.766968 |
| 0.197075 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | -0.801295 |
| 0.174306 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | -0.823919 |
| 0.152358 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | -0.845698 |
| 0.130847 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | -0.867013 |
| 0.109358 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | -0.888263 |
| 0.104372 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | -0.893183 |
| 0.083496 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | -0.913749 |
| 0.080011 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | -0.917171 |
| 0.076856 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1625 | -0.0013 | 0.1638 | ... | ... | -0.937949 |
| 0.056498 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4870 | 0.1725 | -0.0013 | 0.1738 | ... | ... | -0.940178 |
| 0.054413 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.1825 | -0.0013 | 0.1838 | ... | ... | -0.942206 |
| 0.052502 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | -0.944058 |
| 0.050746 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | -0.94576 |
| 0.029972 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4910 | 0.2113 | -0.0013 | 0.2125 | ... | ... | -0.965762 |
| 0.029002 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4920 | 0.2213 | -0.0013 | 0.2225 | ... | ... | -0.966678 |
| 0.028105 | ... | ... | ... | ... | 0.0013 | 4930 | 0.2313 | ... | ... | ... | ... | -0.967523 |
| 0.026492 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | -0.969038 |
| 0.023269 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | -0.972041 |
| 0.020844 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | -0.974275 |
| 0.018947 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | -0.976004 |
| 0.017417 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | -0.977381 |
| 0.016153 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | -0.978504 |
| 0.015091 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | -0.979437 |
| 0.014185 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | -0.980223 |
| 0.0134 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | -0.980894 |
| 0.012715 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | -0.981473 |
| 0.012109 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | -0.981977 |
| 0.011571 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | -0.982418 |
| 0.011088 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | -0.982808 |
| 0.010653 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | -0.983155 |
| 0.010259 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | -0.983464 |
| 0.0099 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | -0.98374 |
| 0.009268 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | -0.984215 |
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.