Markets - Grains
Underlying Price: 4.6350
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999149 | ... | ... | 1.3288 | 0 | 1.3288 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005822 |
| 0.999149 | ... | ... | 1.2288 | 0 | 1.2288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006297 |
| 0.999149 | ... | ... | 1.1288 | 0 | 1.1288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006842 |
| 0.999149 | ... | ... | 1.0288 | 0 | 1.0288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007477 |
| 0.999149 | ... | ... | 0.9788 | 0 | 0.9788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007835 |
| 0.999149 | ... | ... | 0.9288 | 0 | 0.9288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008226 |
| 0.999149 | ... | ... | 0.8788 | 0 | 0.8788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008654 |
| 0.999149 | ... | ... | 0.8288 | 0 | 0.8288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009126 |
| 0.999149 | ... | ... | 0.7788 | 0 | 0.7788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009649 |
| 0.999149 | ... | ... | 0.7288 | 0 | 0.7288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010232 |
| 0.999149 | ... | ... | 0.6788 | 0 | 0.6788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010888 |
| 0.999149 | ... | ... | 0.6288 | 0 | 0.6288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01163 |
| 0.999149 | ... | ... | 0.5788 | 0 | 0.5788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012481 |
| 0.999149 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013465 |
| 0.999149 | ... | ... | 0.4788 | 0 | 0.4788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014619 |
| 0.999149 | ... | ... | 0.4288 | 0 | 0.4288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015995 |
| 0.999149 | ... | ... | 0.3788 | 0 | 0.3788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01767 |
| 0.999149 | ... | ... | 0.3388 | 0 | 0.3388 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019299 |
| 0.999149 | ... | ... | 0.3288 | 0 | 0.3288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019757 |
| 0.999149 | ... | ... | 0.3188 | 0 | 0.3188 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020239 |
| 0.999149 | ... | ... | 0.3088 | 0 | 0.3088 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020745 |
| 0.999149 | ... | ... | 0.2988 | 0 | 0.2988 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02128 |
| 0.999149 | ... | ... | 0.2888 | 0 | 0.2888 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021846 |
| 0.999149 | ... | ... | 0.2788 | 0 | 0.2788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022445 |
| 0.999149 | ... | ... | 0.2688 | 0 | 0.2688 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023079 |
| 0.999149 | ... | ... | 0.2588 | 0 | 0.2588 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023752 |
| 0.999149 | ... | ... | 0.2488 | 0 | 0.2488 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024471 |
| 0.999149 | ... | ... | 0.2388 | 0 | 0.2388 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025239 |
| 0.999149 | ... | ... | 0.2288 | 0 | 0.2288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026059 |
| 0.999149 | ... | ... | 0.2188 | 0 | 0.2188 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026939 |
| 0.999149 | ... | ... | 0.2088 | 0 | 0.2088 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027888 |
| 0.999149 | ... | ... | 0.1988 | 0 | 0.1988 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028913 |
| 0.999149 | ... | ... | 0.1888 | 0 | 0.1888 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030023 |
| 0.999149 | ... | ... | 0.1788 | 0 | 0.1788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031231 |
| 0.999149 | ... | ... | 0.1688 | 0 | 0.1688 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032553 |
| 0.999149 | ... | ... | 0.1588 | 0 | 0.1588 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034003 |
| 0.999149 | ... | ... | 0.1488 | 0 | 0.1488 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035606 |
| 0.999149 | ... | ... | 0.1388 | 0 | 0.1388 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037387 |
| 0.999149 | ... | ... | 0.1300 | 0 | 0.1300 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063254 |
| 0.999149 | ... | ... | 0.1200 | 0 | 0.1200 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.066631 |
| 0.999149 | ... | ... | 0.1100 | 0 | 0.1100 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091056 |
| 0.999149 | ... | ... | 0.1013 | 0 | 0.1013 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.096411 |
| 0.999149 | ... | ... | 0.0925 | 0 | 0.0925 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.121394 |
| 0.999149 | ... | ... | 0.0838 | 0 | 0.0838 | 4550 | 0.0063 | 0 | 0.0063 | ... | ... | -0.146348 |
| 0.992692 | ... | ... | 0.0750 | 0 | 0.0750 | 4560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.171984 |
| 0.931766 | ... | ... | 0.0663 | 0 | 0.0663 | 4570 | 0.0088 | 0 | 0.0088 | ... | ... | -0.198932 |
| 0.857008 | ... | ... | 0.0588 | 0 | 0.0588 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.239399 |
| 0.795997 | ... | ... | 0.0513 | 0 | 0.0513 | 4590 | 0.0138 | 0 | 0.0138 | ... | ... | -0.279667 |
| 0.738506 | ... | ... | 0.0438 | 0 | 0.0438 | 4600 | 0.0163 | 0 | 0.0163 | ... | ... | -0.321022 |
| 0.670135 | ... | ... | 0.0375 | 0 | 0.0375 | 4610 | 0.0200 | 0 | 0.0200 | ... | ... | -0.370039 |
| 0.599315 | ... | ... | 0.0325 | 0 | 0.0325 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.421994 |
| 0.534097 | ... | ... | 0.0275 | 0 | 0.0275 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.470759 |
| 0.470406 | ... | ... | 0.0225 | 0 | 0.0225 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.520555 |
| 0.40981 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.0413 | 0 | 0.0413 | ... | ... | -0.567407 |
| 0.350641 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.0475 | 0 | 0.0475 | ... | ... | -0.612821 |
| 0.300669 | ... | ... | 0.0125 | 0 | 0.0125 | 4670 | 0.0550 | 0 | 0.0550 | ... | ... | -0.651944 |
| 0.252656 | ... | ... | 0.0100 | 0 | 0.0100 | 4680 | 0.0625 | 0 | 0.0625 | ... | ... | -0.688887 |
| 0.219499 | ... | ... | 0.0088 | 0 | 0.0088 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.716318 |
| 0.172653 | ... | ... | 0.0063 | 0 | 0.0063 | 4700 | 0.0788 | 0 | 0.0788 | ... | ... | -0.750124 |
| 0.142361 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.0875 | 0 | 0.0875 | ... | ... | -0.773704 |
| 0.132971 | ... | ... | 0.0050 | 0 | 0.0050 | 4720 | 0.0975 | 0 | 0.0975 | ... | ... | -0.785629 |
| 0.105517 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1063 | 0 | 0.1063 | ... | ... | -0.805948 |
| 0.099438 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1150 | 0 | 0.1150 | ... | ... | -0.825411 |
| 0.072773 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1250 | 0 | 0.1250 | ... | ... | -0.833052 |
| 0.068999 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1350 | 0 | 0.1350 | ... | ... | -0.839863 |
| 0.065671 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.1450 | 0 | 0.1450 | ... | ... | -0.845992 |
| 0.038849 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1538 | 0 | 0.1538 | ... | ... | -0.861935 |
| 0.037092 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1638 | 0 | 0.1638 | ... | ... | -0.866737 |
| 0.035511 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1738 | 0 | 0.1738 | ... | ... | -0.87112 |
| 0.034081 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1838 | 0 | 0.1838 | ... | ... | -0.875143 |
| 0.032779 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1938 | 0 | 0.1938 | ... | ... | -0.878854 |
| 0.031589 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2038 | 0 | 0.2038 | ... | ... | -0.882283 |
| 0.030497 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2138 | 0 | 0.2138 | ... | ... | -0.885469 |
| 0.029489 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2238 | 0 | 0.2238 | ... | ... | -0.888437 |
| 0.028556 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2338 | 0 | 0.2338 | ... | ... | -0.891207 |
| 0.027692 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2438 | 0 | 0.2438 | ... | ... | -0.893803 |
| 0.026887 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2538 | 0 | 0.2538 | ... | ... | -0.896242 |
| 0.026134 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2638 | 0 | 0.2638 | ... | ... | -0.898535 |
| 0.025429 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2738 | 0 | 0.2738 | ... | ... | -0.900698 |
| 0.024769 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2838 | 0 | 0.2838 | ... | ... | -0.902742 |
| 0.024148 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2938 | 0 | 0.2938 | ... | ... | -0.904678 |
| 0.022485 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3238 | 0 | 0.3238 | ... | ... | -0.909914 |
| 0.02024 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3738 | 0 | 0.3738 | ... | ... | -0.917134 |
| 0.018467 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4238 | 0 | 0.4238 | ... | ... | -0.922965 |
| 0.017026 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4738 | 0 | 0.4738 | ... | ... | -0.927786 |
| 0.015829 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5238 | 0 | 0.5238 | ... | ... | -0.931848 |
| 0.014818 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5738 | 0 | 0.5738 | ... | ... | -0.935322 |
| 0.013951 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6238 | 0 | 0.6238 | ... | ... | -0.938332 |
| 0.013198 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6738 | 0 | 0.6738 | ... | ... | -0.940967 |
| 0.012539 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7238 | 0 | 0.7238 | ... | ... | -0.943295 |
| 0.011955 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7738 | 0 | 0.7738 | ... | ... | -0.945369 |
| 0.011435 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8238 | 0 | 0.8238 | ... | ... | -0.947228 |
| 0.010967 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8738 | 0 | 0.8738 | ... | ... | -0.948905 |
| 0.010545 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9238 | 0 | 0.9238 | ... | ... | -0.950427 |
| 0.010163 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9738 | 0 | 0.9738 | ... | ... | -0.951813 |
| 0.009812 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0238 | 0 | 1.0238 | ... | ... | -0.953082 |
| 0.009491 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0738 | 0 | 1.0738 | ... | ... | -0.954249 |
| 0.008924 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1738 | 0 | 1.1738 | ... | ... | -0.95632 |
| 0.008437 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2738 | 0 | 1.2738 | ... | ... | -0.958103 |
| 0.008013 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3738 | 0 | 1.3738 | ... | ... | -0.959655 |
| 0.007642 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4725 | 0 | 1.4725 | ... | ... | -0.964578 |
| 0.007313 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5725 | 0 | 1.5725 | ... | ... | -0.965655 |
| 0.007019 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6725 | 0 | 1.6725 | ... | ... | -0.966613 |
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.