Markets - Grains
Underlying Price: 4.6450
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986229 | ... | ... | 1.3475 | -0.0025 | 1.3450 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005779 |
| 0.986033 | ... | ... | 1.2475 | -0.0025 | 1.2450 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006248 |
| 0.985839 | ... | ... | 1.1475 | -0.0025 | 1.1450 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006784 |
| 0.985647 | ... | ... | 1.0475 | -0.0025 | 1.0450 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007409 |
| 0.985552 | ... | ... | 0.9975 | -0.0025 | 0.9950 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007761 |
| 0.985457 | ... | ... | 0.9475 | -0.0025 | 0.9450 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008145 |
| 0.985363 | ... | ... | 0.8975 | -0.0025 | 0.8950 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008565 |
| 0.985269 | ... | ... | 0.8475 | -0.0025 | 0.8450 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009027 |
| 0.985176 | ... | ... | 0.7975 | -0.0025 | 0.7950 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009539 |
| 0.985083 | ... | ... | 0.7475 | -0.0025 | 0.7450 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010109 |
| 0.98499 | ... | ... | 0.6975 | -0.0025 | 0.6950 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01075 |
| 0.984898 | ... | ... | 0.6475 | -0.0025 | 0.6450 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011472 |
| 0.984806 | ... | ... | 0.5975 | -0.0025 | 0.5950 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0123 |
| 0.984714 | ... | ... | 0.5475 | -0.0025 | 0.5450 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013253 |
| 0.974561 | ... | ... | 0.4988 | -0.0025 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01437 |
| 0.97338 | ... | ... | 0.4488 | -0.0025 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015696 |
| 0.971952 | ... | ... | 0.3988 | -0.0025 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017302 |
| 0.970179 | ... | ... | 0.3500 | -0.0038 | 0.3463 | 4300 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019294 |
| 0.967906 | ... | ... | 0.3013 | -0.0050 | 0.2963 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.036166 |
| 0.953285 | ... | ... | 0.2813 | -0.0038 | 0.2775 | 4370 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.038113 |
| 0.952294 | ... | ... | 0.2713 | -0.0038 | 0.2675 | 4380 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.039176 |
| 0.95124 | ... | ... | 0.2625 | -0.0050 | 0.2575 | 4390 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.040305 |
| 0.950117 | ... | ... | 0.2525 | -0.0050 | 0.2475 | 4400 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.054815 |
| 0.948915 | ... | ... | 0.2425 | -0.0050 | 0.2375 | 4410 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.056452 |
| 0.947627 | ... | ... | 0.2325 | -0.0050 | 0.2275 | 4420 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.0582 |
| 0.932687 | ... | ... | 0.2225 | -0.0038 | 0.2188 | 4430 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.060073 |
| 0.930766 | ... | ... | 0.2138 | -0.0050 | 0.2088 | 4440 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.062088 |
| 0.92869 | ... | ... | 0.2038 | -0.0050 | 0.1988 | 4450 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.077383 |
| 0.913519 | ... | ... | 0.1950 | -0.0050 | 0.1900 | 4460 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.08012 |
| 0.910654 | ... | ... | 0.1850 | -0.0050 | 0.1800 | 4470 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.083093 |
| 0.895333 | ... | ... | 0.1763 | -0.0050 | 0.1713 | 4480 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.098949 |
| 0.891511 | ... | ... | 0.1675 | -0.0063 | 0.1613 | 4490 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.114508 |
| 0.875654 | 0.1500 | 0.1500 | 0.1588 | -0.0063 | 0.1525 | 4500 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.11918 |
| 0.859738 | ... | ... | 0.1500 | -0.0063 | 0.1438 | 4510 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.135465 |
| 0.84358 | ... | ... | 0.1413 | -0.0063 | 0.1350 | 4520 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.151954 |
| 0.827012 | ... | ... | 0.1338 | -0.0075 | 0.1263 | 4530 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.168811 |
| 0.809853 | ... | ... | 0.1250 | -0.0075 | 0.1175 | 4540 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.186229 |
| 0.791928 | ... | ... | 0.1175 | -0.0088 | 0.1088 | 4550 | 0.0138 | -0.0063 | 0.0200 | ... | ... | -0.204396 |
| 0.773025 | ... | ... | 0.1088 | -0.0088 | 0.1000 | 4560 | 0.0163 | -0.0063 | 0.0225 | ... | ... | -0.231217 |
| 0.745706 | ... | ... | 0.1013 | -0.0088 | 0.0925 | 4570 | 0.0175 | -0.0063 | 0.0238 | ... | ... | -0.25111 |
| 0.71821 | ... | ... | 0.0938 | -0.0088 | 0.0850 | 4580 | 0.0200 | -0.0075 | 0.0275 | ... | ... | -0.278832 |
| 0.690139 | ... | ... | 0.0875 | -0.0100 | 0.0775 | 4590 | 0.0225 | -0.0075 | 0.0300 | ... | ... | -0.307094 |
| 0.656763 | ... | ... | 0.0800 | -0.0088 | 0.0713 | 4600 | 0.0263 | -0.0063 | 0.0325 | ... | ... | -0.340652 |
| 0.627066 | ... | ... | 0.0738 | -0.0100 | 0.0638 | 4610 | 0.0288 | -0.0075 | 0.0363 | ... | ... | -0.370473 |
| 0.592939 | ... | ... | 0.0675 | -0.0100 | 0.0575 | 4620 | 0.0325 | -0.0075 | 0.0400 | ... | ... | -0.404706 |
| 0.556747 | ... | ... | 0.0613 | -0.0088 | 0.0525 | 4630 | 0.0375 | -0.0063 | 0.0438 | ... | ... | -0.440971 |
| 0.521327 | ... | ... | 0.0563 | -0.0088 | 0.0475 | 4640 | 0.0425 | -0.0063 | 0.0488 | ... | ... | -0.476424 |
| 0.486092 | 0.0613 | 0.0513 | 0.0513 | -0.0088 | 0.0425 | 4650 | 0.0475 | -0.0063 | 0.0538 | ... | ... | -0.511657 |
| 0.450483 | ... | ... | 0.0463 | -0.0088 | 0.0375 | 4660 | 0.0525 | -0.0063 | 0.0588 | ... | ... | -0.547227 |
| 0.41655 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 4670 | 0.0588 | -0.0063 | 0.0650 | ... | ... | -0.581089 |
| 0.383109 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 4680 | 0.0650 | -0.0063 | 0.0713 | ... | ... | -0.614425 |
| 0.354038 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 4690 | 0.0725 | -0.0050 | 0.0775 | ... | ... | -0.643372 |
| 0.321082 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4700 | 0.0788 | -0.0050 | 0.0838 | ... | ... | -0.676151 |
| 0.293372 | ... | ... | 0.0288 | -0.0075 | 0.0213 | 4710 | 0.0863 | -0.0050 | 0.0913 | ... | ... | -0.703674 |
| 0.266138 | ... | ... | 0.0263 | -0.0075 | 0.0188 | 4720 | 0.0938 | -0.0050 | 0.0988 | ... | ... | -0.730688 |
| 0.239018 | ... | ... | 0.0238 | -0.0075 | 0.0163 | 4730 | 0.1013 | -0.0050 | 0.1063 | ... | ... | -0.757545 |
| 0.220186 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4740 | 0.1100 | -0.0038 | 0.1138 | ... | ... | -0.776163 |
| 0.193209 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 4750 | 0.1175 | -0.0038 | 0.1213 | ... | ... | -0.802783 |
| 0.175496 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 4760 | 0.1263 | -0.0038 | 0.1300 | ... | ... | -0.820223 |
| 0.158282 | ... | ... | 0.0163 | -0.0063 | 0.0100 | 4770 | 0.1350 | -0.0025 | 0.1375 | ... | ... | -0.83713 |
| 0.141373 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4780 | 0.1438 | -0.0025 | 0.1463 | ... | ... | -0.853689 |
| 0.124601 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4790 | 0.1525 | -0.0025 | 0.1550 | ... | ... | -0.870069 |
| 0.120037 | 0.0088 | 0.0088 | 0.0113 | -0.0038 | 0.0075 | 4800 | 0.1613 | -0.0025 | 0.1638 | ... | ... | -0.886461 |
| 0.103898 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4810 | 0.1713 | -0.0013 | 0.1725 | ... | ... | -0.890176 |
| 0.100379 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4820 | 0.1800 | -0.0013 | 0.1813 | ... | ... | -0.906125 |
| 0.084475 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4830 | 0.1900 | -0.0013 | 0.1913 | ... | ... | -0.908905 |
| 0.081802 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4840 | 0.2000 | 0 | 0.2000 | ... | ... | -0.911465 |
| 0.079327 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4850 | 0.2100 | 0 | 0.2100 | ... | ... | -0.913828 |
| 0.077028 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4860 | 0.2188 | 0 | 0.2188 | ... | ... | -0.92867 |
| 0.061918 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4870 | 0.2288 | 0 | 0.2288 | ... | ... | -0.93039 |
| 0.060212 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4880 | 0.2388 | 0.0013 | 0.2375 | ... | ... | -0.931991 |
| 0.058615 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4890 | 0.2488 | 0.0013 | 0.2475 | ... | ... | -0.933485 |
| 0.05712 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4900 | 0.2588 | 0.0013 | 0.2575 | ... | ... | -0.934882 |
| 0.038223 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4950 | 0.3075 | 0.0013 | 0.3063 | ... | ... | -0.952378 |
| 0.03448 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5000 | 0.3563 | 0.0013 | 0.3550 | ... | ... | -0.967947 |
| 0.03152 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4063 | 0.0013 | 0.4050 | ... | ... | -0.969447 |
| 0.029113 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4563 | 0.0013 | 0.4550 | ... | ... | -0.97063 |
| 0.016045 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5150 | 0.5063 | 0.0025 | 0.5038 | ... | ... | -0.971582 |
| 0.015001 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5200 | 0.5550 | 0.0013 | 0.5538 | ... | ... | -0.982788 |
| 0.014108 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6050 | 0.0013 | 0.6038 | ... | ... | -0.982703 |
| 0.013335 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6550 | 0.0025 | 0.6525 | ... | ... | -0.98262 |
| 0.012659 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7050 | 0.0025 | 0.7025 | ... | ... | -0.982536 |
| 0.01206 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7550 | 0.0025 | 0.7525 | ... | ... | -0.982453 |
| 0.011529 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8050 | 0.0025 | 0.8025 | ... | ... | -0.982369 |
| 0.011051 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8550 | 0.0025 | 0.8525 | ... | ... | -0.982287 |
| 0.01062 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9050 | 0.0025 | 0.9025 | ... | ... | -0.982204 |
| 0.010231 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9550 | 0.0025 | 0.9525 | ... | ... | -0.982121 |
| 0.009875 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0050 | 0.0025 | 1.0025 | ... | ... | -0.982039 |
| 0.009548 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0550 | 0.0025 | 1.0525 | ... | ... | -0.981957 |
| 0.008972 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1550 | 0.0025 | 1.1525 | ... | ... | -0.981794 |
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.