Markets - Grains
Underlying Price: 4.6400
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991822 | ... | ... | 1.3450 | -0.0050 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005801 |
| 0.991706 | ... | ... | 1.2450 | -0.0050 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006273 |
| 0.991591 | ... | ... | 1.1450 | -0.0050 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006814 |
| 0.991477 | ... | ... | 1.0450 | -0.0050 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007443 |
| 0.991421 | ... | ... | 0.9950 | -0.0050 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007798 |
| 0.991364 | ... | ... | 0.9450 | -0.0050 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008186 |
| 0.985002 | ... | ... | 0.8950 | -0.0038 | 0.8913 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00861 |
| 0.984555 | ... | ... | 0.8450 | -0.0038 | 0.8413 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009077 |
| 0.984063 | ... | ... | 0.7963 | -0.0050 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009594 |
| 0.983518 | ... | ... | 0.7463 | -0.0050 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010171 |
| 0.982908 | ... | ... | 0.6963 | -0.0050 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010819 |
| 0.982222 | ... | ... | 0.6463 | -0.0050 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011552 |
| 0.981439 | ... | ... | 0.5963 | -0.0050 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012391 |
| 0.980536 | ... | ... | 0.5463 | -0.0050 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013359 |
| 0.97948 | ... | ... | 0.4963 | -0.0050 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014495 |
| 0.978222 | ... | ... | 0.4463 | -0.0050 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015846 |
| 0.976695 | ... | ... | 0.3963 | -0.0050 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017486 |
| 0.974793 | ... | ... | 0.3463 | -0.0050 | 0.3413 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019524 |
| 0.972344 | ... | ... | 0.2963 | -0.0050 | 0.2913 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02214 |
| 0.971766 | ... | ... | 0.2863 | -0.0050 | 0.2813 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022757 |
| 0.971151 | ... | ... | 0.2763 | -0.0050 | 0.2713 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023409 |
| 0.970496 | ... | ... | 0.2663 | -0.0050 | 0.2613 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039742 |
| 0.954603 | ... | ... | 0.2563 | -0.0038 | 0.2525 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040908 |
| 0.953405 | ... | ... | 0.2475 | -0.0050 | 0.2425 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04215 |
| 0.952123 | ... | ... | 0.2375 | -0.0050 | 0.2325 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043479 |
| 0.950748 | ... | ... | 0.2275 | -0.0050 | 0.2225 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044904 |
| 0.935099 | ... | ... | 0.2175 | -0.0038 | 0.2138 | 4430 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.061082 |
| 0.93306 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063175 |
| 0.930854 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.065433 |
| 0.92846 | ... | ... | 0.1888 | -0.0050 | 0.1838 | 4460 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.067884 |
| 0.912013 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.084707 |
| 0.908689 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.088087 |
| 0.892037 | ... | ... | 0.1613 | -0.0050 | 0.1563 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.105028 |
| 0.875566 | ... | ... | 0.1525 | -0.0050 | 0.1475 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.121738 |
| 0.859029 | ... | ... | 0.1438 | -0.0050 | 0.1388 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.138471 |
| 0.842234 | ... | ... | 0.1350 | -0.0050 | 0.1300 | 4520 | 0.0100 | 0 | 0.0100 | ... | ... | -0.155442 |
| 0.815874 | ... | ... | 0.1263 | -0.0038 | 0.1225 | 4530 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.182032 |
| 0.798456 | ... | ... | 0.1175 | -0.0038 | 0.1138 | 4540 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.199574 |
| 0.77257 | ... | ... | 0.1100 | -0.0038 | 0.1063 | 4550 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.225623 |
| 0.746887 | ... | ... | 0.1013 | -0.0025 | 0.0988 | 4560 | 0.0200 | 0.0038 | 0.0163 | ... | ... | -0.257759 |
| 0.715498 | ... | ... | 0.0950 | -0.0025 | 0.0925 | 4570 | 0.0225 | 0.0025 | 0.0200 | ... | ... | -0.282964 |
| 0.689883 | ... | ... | 0.0875 | -0.0025 | 0.0850 | 4580 | 0.0250 | 0.0025 | 0.0225 | ... | ... | -0.308667 |
| 0.659494 | ... | ... | 0.0813 | -0.0025 | 0.0788 | 4590 | 0.0288 | 0.0025 | 0.0263 | 0.0275 | 0.0250 | -0.339144 |
| 0.632543 | 0.0775 | 0.0700 | 0.0750 | -0.0038 | 0.0713 | 4600 | 0.0313 | 0.0013 | 0.0300 | 0.0350 | 0.0300 | -0.366154 |
| 0.601614 | ... | ... | 0.0688 | -0.0038 | 0.0650 | 4610 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.397137 |
| 0.568708 | ... | ... | 0.0625 | -0.0025 | 0.0600 | 4620 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.430083 |
| 0.537269 | ... | ... | 0.0575 | -0.0038 | 0.0538 | 4630 | 0.0438 | 0.0013 | 0.0425 | ... | ... | -0.461543 |
| 0.504663 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4640 | 0.0488 | 0.0013 | 0.0475 | 0.0513 | 0.0513 | -0.494156 |
| 0.471978 | ... | ... | 0.0475 | -0.0038 | 0.0438 | 4650 | 0.0538 | 0.0013 | 0.0525 | 0.0538 | 0.0500 | -0.526832 |
| 0.44058 | ... | ... | 0.0438 | -0.0038 | 0.0400 | 4660 | 0.0600 | 0.0013 | 0.0588 | ... | ... | -0.558206 |
| 0.409887 | ... | ... | 0.0388 | -0.0025 | 0.0363 | 4670 | 0.0663 | 0.0025 | 0.0638 | ... | ... | -0.58886 |
| 0.379505 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4680 | 0.0725 | 0.0025 | 0.0700 | ... | ... | -0.619188 |
| 0.349048 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4690 | 0.0788 | 0.0025 | 0.0763 | ... | ... | -0.649575 |
| 0.323043 | 0.0300 | 0.0275 | 0.0275 | -0.0013 | 0.0263 | 4700 | 0.0863 | 0.0038 | 0.0825 | 0.0850 | 0.0850 | -0.675504 |
| 0.292152 | ... | ... | 0.0250 | -0.0025 | 0.0225 | 4710 | 0.0925 | 0.0025 | 0.0900 | ... | ... | -0.706286 |
| 0.26659 | ... | ... | 0.0225 | -0.0025 | 0.0200 | 4720 | 0.1000 | 0.0025 | 0.0975 | ... | ... | -0.731738 |
| 0.248212 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4730 | 0.1088 | 0.0038 | 0.1050 | ... | ... | -0.750024 |
| 0.223391 | ... | ... | 0.0175 | -0.0013 | 0.0163 | 4740 | 0.1163 | 0.0038 | 0.1125 | ... | ... | -0.774702 |
| 0.206476 | ... | ... | 0.0163 | -0.0013 | 0.0150 | 4750 | 0.1238 | 0.0025 | 0.1213 | ... | ... | -0.799814 |
| 0.181417 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 4760 | 0.1325 | 0.0038 | 0.1288 | ... | ... | -0.816371 |
| 0.165204 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4770 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.832437 |
| 0.149329 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 4780 | 0.1500 | 0.0038 | 0.1463 | ... | ... | -0.848151 |
| 0.133636 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4790 | 0.1588 | 0.0038 | 0.1550 | ... | ... | -0.863659 |
| 0.117968 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4800 | 0.1675 | 0.0038 | 0.1638 | ... | ... | -0.879118 |
| 0.113988 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1763 | 0.0038 | 0.1725 | ... | ... | -0.894688 |
| 0.098774 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4820 | 0.1863 | 0.0050 | 0.1813 | ... | ... | -0.897999 |
| 0.083146 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4830 | 0.1950 | 0.0038 | 0.1913 | ... | ... | -0.913319 |
| 0.080575 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.2050 | 0.0050 | 0.2000 | ... | ... | -0.91583 |
| 0.078188 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.2138 | 0.0038 | 0.2100 | ... | ... | -0.931266 |
| 0.06284 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2238 | 0.0038 | 0.2200 | ... | ... | -0.933104 |
| 0.061074 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2338 | 0.0050 | 0.2288 | ... | ... | -0.934814 |
| 0.059423 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2438 | 0.0050 | 0.2388 | ... | ... | -0.936407 |
| 0.057878 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2525 | 0.0038 | 0.2488 | ... | ... | -0.951534 |
| 0.056428 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2625 | 0.0050 | 0.2575 | ... | ... | -0.952617 |
| 0.04152 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0050 | 0.2675 | ... | ... | -0.953632 |
| 0.037817 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3125 | 0.0050 | 0.3075 | ... | ... | -0.957134 |
| 0.020438 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3613 | 0.0050 | 0.3563 | ... | ... | -0.973357 |
| 0.018625 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0063 | 0.4050 | ... | ... | -0.974965 |
| 0.017156 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0050 | 0.4563 | ... | ... | -0.976249 |
| 0.015937 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0050 | 0.5063 | ... | ... | -0.977297 |
| 0.01491 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0050 | 0.5563 | ... | ... | -0.978168 |
| 0.01403 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0050 | 0.6063 | ... | ... | -0.978902 |
| 0.013267 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0050 | 0.6563 | ... | ... | -0.979527 |
| 0.0126 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0050 | 0.7063 | ... | ... | -0.980065 |
| 0.012008 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0050 | 0.7563 | ... | ... | -0.980534 |
| 0.011483 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0050 | 0.8063 | ... | ... | -0.980943 |
| 0.01101 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8613 | 0.0063 | 0.8550 | ... | ... | -0.981303 |
| 0.010583 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0050 | 0.9050 | ... | ... | -0.989433 |
| 0.010197 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0050 | 0.9550 | ... | ... | -0.989384 |
| 0.009844 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0050 | 1.0050 | ... | ... | -0.989335 |
| 0.00952 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0050 | 1.0550 | ... | ... | -0.989286 |
| 0.008949 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0050 | 1.1550 | ... | ... | -0.989189 |
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.