Markets - Grains
Underlying Price: 4.5100
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981129 | ... | ... | 1.2275 | -0.0175 | 1.2100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006388 |
| 0.98086 | ... | ... | 1.1275 | -0.0175 | 1.1100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006954 |
| 0.980593 | ... | ... | 1.0275 | -0.0175 | 1.0100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007615 |
| 0.980329 | ... | ... | 0.9275 | -0.0175 | 0.9100 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008398 |
| 0.980198 | ... | ... | 0.8775 | -0.0175 | 0.8600 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008848 |
| 0.980067 | ... | ... | 0.8275 | -0.0175 | 0.8100 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009345 |
| 0.979937 | ... | ... | 0.7775 | -0.0175 | 0.7600 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009896 |
| 0.979808 | ... | ... | 0.7275 | -0.0175 | 0.7100 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010515 |
| 0.979679 | ... | ... | 0.6775 | -0.0175 | 0.6600 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011211 |
| 0.979551 | ... | ... | 0.6275 | -0.0175 | 0.6100 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012005 |
| 0.979423 | ... | ... | 0.5775 | -0.0175 | 0.5600 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012918 |
| 0.979296 | ... | ... | 0.5275 | -0.0175 | 0.5100 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013983 |
| 0.97917 | ... | ... | 0.4775 | -0.0175 | 0.4600 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01524 |
| 0.979043 | ... | ... | 0.4275 | -0.0175 | 0.4100 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016753 |
| 0.978917 | ... | ... | 0.3775 | -0.0175 | 0.3600 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018615 |
| 0.964311 | ... | ... | 0.3288 | -0.0175 | 0.3113 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034784 |
| 0.936556 | ... | ... | 0.2813 | -0.0175 | 0.2638 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052472 |
| 0.906413 | ... | ... | 0.2325 | -0.0163 | 0.2163 | 4300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084676 |
| 0.903803 | ... | ... | ... | ... | 0.2063 | 4310 | 0.0063 | ... | ... | ... | ... | -0.087411 |
| 0.890937 | ... | ... | 0.2138 | -0.0163 | 0.1975 | 4320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.100905 |
| 0.887603 | ... | ... | 0.2050 | -0.0175 | 0.1875 | 4330 | 0.0088 | 0 | 0.0088 | ... | ... | -0.114215 |
| 0.874282 | ... | ... | 0.1963 | -0.0175 | 0.1788 | 4340 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.127492 |
| 0.860893 | ... | ... | 0.1875 | -0.0175 | 0.1700 | 4350 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.140846 |
| 0.847327 | ... | ... | 0.1788 | -0.0175 | 0.1613 | 4360 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.154383 |
| 0.833483 | ... | ... | 0.1700 | -0.0175 | 0.1525 | 4370 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.168202 |
| 0.811855 | ... | ... | 0.1613 | -0.0163 | 0.1450 | 4380 | 0.0150 | 0.0013 | 0.0138 | ... | ... | -0.182403 |
| 0.797457 | ... | ... | 0.1525 | -0.0163 | 0.1363 | 4390 | 0.0175 | 0.0025 | 0.0150 | ... | ... | -0.203881 |
| 0.776061 | ... | ... | 0.1438 | -0.0150 | 0.1288 | 4400 | 0.0188 | 0.0013 | 0.0175 | ... | ... | -0.218866 |
| 0.754827 | ... | ... | 0.1363 | -0.0150 | 0.1213 | 4410 | 0.0213 | 0.0025 | 0.0188 | ... | ... | -0.240422 |
| 0.73354 | ... | ... | 0.1275 | -0.0138 | 0.1138 | 4420 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.261987 |
| 0.712015 | ... | ... | 0.1200 | -0.0138 | 0.1063 | 4430 | 0.0263 | 0.0025 | 0.0238 | ... | ... | -0.283754 |
| 0.686109 | ... | ... | 0.1125 | -0.0125 | 0.1000 | 4440 | 0.0300 | 0.0050 | 0.0250 | ... | ... | -0.309907 |
| 0.664003 | ... | ... | 0.1050 | -0.0125 | 0.0925 | 4450 | 0.0325 | 0.0038 | 0.0288 | ... | ... | -0.332187 |
| 0.638216 | ... | ... | 0.0988 | -0.0125 | 0.0863 | 4460 | 0.0363 | 0.0050 | 0.0313 | ... | ... | -0.358144 |
| 0.612438 | ... | ... | 0.0913 | -0.0113 | 0.0800 | 4470 | 0.0400 | 0.0063 | 0.0338 | ... | ... | -0.384056 |
| 0.586428 | ... | ... | 0.0850 | -0.0113 | 0.0738 | 4480 | 0.0438 | 0.0063 | 0.0375 | ... | ... | -0.410168 |
| 0.559943 | ... | ... | 0.0788 | -0.0113 | 0.0675 | 4490 | 0.0475 | 0.0063 | 0.0413 | ... | ... | -0.436726 |
| 0.532246 | ... | ... | 0.0725 | -0.0100 | 0.0625 | 4500 | 0.0525 | 0.0075 | 0.0450 | ... | ... | -0.464468 |
| 0.504738 | ... | ... | 0.0675 | -0.0100 | 0.0575 | 4510 | 0.0575 | 0.0075 | 0.0500 | ... | ... | -0.491988 |
| 0.477153 | ... | ... | 0.0613 | -0.0088 | 0.0525 | 4520 | 0.0625 | 0.0088 | 0.0538 | ... | ... | -0.519554 |
| 0.449223 | ... | ... | 0.0563 | -0.0088 | 0.0475 | 4530 | 0.0675 | 0.0088 | 0.0588 | ... | ... | -0.547432 |
| 0.420658 | ... | ... | 0.0513 | -0.0088 | 0.0425 | 4540 | 0.0725 | 0.0088 | 0.0638 | ... | ... | -0.575909 |
| 0.393813 | ... | ... | 0.0463 | -0.0075 | 0.0388 | 4550 | 0.0788 | 0.0100 | 0.0688 | ... | ... | -0.602638 |
| 0.367035 | ... | ... | 0.0413 | -0.0063 | 0.0350 | 4560 | 0.0838 | 0.0100 | 0.0738 | ... | ... | -0.632577 |
| 0.340057 | ... | ... | 0.0375 | -0.0063 | 0.0313 | 4570 | 0.0913 | 0.0113 | 0.0800 | ... | ... | -0.656055 |
| 0.312585 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4580 | 0.0975 | 0.0113 | 0.0863 | ... | ... | -0.683291 |
| 0.289625 | ... | ... | 0.0300 | -0.0050 | 0.0250 | 4590 | 0.1038 | 0.0113 | 0.0925 | ... | ... | -0.711306 |
| 0.260989 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4600 | 0.1113 | 0.0113 | 0.1000 | ... | ... | -0.734305 |
| 0.237711 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4610 | 0.1188 | 0.0125 | 0.1063 | ... | ... | -0.757245 |
| 0.221546 | ... | ... | 0.0225 | -0.0050 | 0.0175 | 4620 | 0.1275 | 0.0125 | 0.1150 | ... | ... | -0.77314 |
| 0.198351 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4630 | 0.1350 | 0.0125 | 0.1225 | ... | ... | -0.795901 |
| 0.183041 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 4640 | 0.1438 | 0.0138 | 0.1300 | ... | ... | -0.810877 |
| 0.168137 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4650 | 0.1525 | 0.0138 | 0.1388 | ... | ... | -0.825416 |
| 0.153529 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4660 | 0.1613 | 0.0150 | 0.1463 | ... | ... | -0.839625 |
| 0.148474 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4670 | 0.1700 | 0.0150 | 0.1550 | ... | ... | -0.85361 |
| 0.134652 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4680 | 0.1800 | 0.0163 | 0.1638 | ... | ... | -0.857906 |
| 0.120848 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4690 | 0.1888 | 0.0163 | 0.1725 | ... | ... | -0.871209 |
| 0.11725 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4700 | 0.1975 | 0.0150 | 0.1825 | ... | ... | -0.884542 |
| 0.103826 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4710 | 0.2063 | 0.0150 | 0.1913 | ... | ... | -0.898021 |
| 0.090133 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4720 | 0.2163 | 0.0163 | 0.2000 | ... | ... | -0.900531 |
| 0.087655 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4730 | 0.2250 | 0.0150 | 0.2100 | ... | ... | -0.913867 |
| 0.073917 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4740 | 0.2350 | 0.0163 | 0.2188 | ... | ... | -0.915783 |
| 0.071985 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4750 | 0.2450 | 0.0163 | 0.2288 | ... | ... | -0.917573 |
| 0.070175 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4760 | 0.2538 | 0.0163 | 0.2375 | ... | ... | -0.93062 |
| 0.068475 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.2638 | 0.0163 | 0.2475 | ... | ... | -0.931931 |
| 0.063931 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2938 | 0.0175 | 0.2763 | ... | ... | -0.935401 |
| 0.0474 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.3425 | 0.0175 | 0.3250 | ... | ... | -0.950543 |
| 0.019319 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4900 | 0.3900 | 0.0163 | 0.3738 | ... | ... | -0.977091 |
| 0.017726 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4400 | 0.0163 | 0.4238 | ... | ... | -0.976973 |
| 0.016417 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4900 | 0.0175 | 0.4725 | ... | ... | -0.976856 |
| 0.015321 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5400 | 0.0175 | 0.5225 | ... | ... | -0.976739 |
| 0.014387 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5900 | 0.0175 | 0.5725 | ... | ... | -0.976622 |
| 0.013581 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6400 | 0.0175 | 0.6225 | ... | ... | -0.976505 |
| 0.012879 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6900 | 0.0175 | 0.6725 | ... | ... | -0.976388 |
| 0.012258 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7400 | 0.0175 | 0.7225 | ... | ... | -0.976272 |
| 0.011709 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7900 | 0.0175 | 0.7725 | ... | ... | -0.976157 |
| 0.011217 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8400 | 0.0175 | 0.8225 | ... | ... | -0.976041 |
| 0.010773 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8900 | 0.0175 | 0.8725 | ... | ... | -0.975926 |
| 0.010372 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9400 | 0.0175 | 0.9225 | ... | ... | -0.975812 |
| 0.010007 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9900 | 0.0175 | 0.9725 | ... | ... | -0.975697 |
| 0.009672 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0400 | 0.0175 | 1.0225 | ... | ... | -0.975583 |
| 0.009365 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0900 | 0.0175 | 1.0725 | ... | ... | -0.97547 |
| 0.009082 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1400 | 0.0175 | 1.1225 | ... | ... | -0.975356 |
| 0.00882 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1900 | 0.0175 | 1.1725 | ... | ... | -0.975243 |
| 0.008351 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2900 | 0.0175 | 1.2725 | ... | ... | -0.975018 |
| 0.007941 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3900 | 0.0175 | 1.3725 | ... | ... | -0.974794 |
| 0.007582 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4900 | 0.0175 | 1.4725 | ... | ... | -0.974572 |
| 0.007263 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5900 | 0.0175 | 1.5725 | ... | ... | -0.974351 |
| 0.006978 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6900 | 0.0175 | 1.6725 | ... | ... | -0.97413 |
| 0.006722 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7900 | 0.0175 | 1.7725 | ... | ... | -0.973911 |
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.