Markets - Grains
Underlying Price: 4.6400
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991544 | ... | ... | 1.3500 | -0.0100 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005801 |
| 0.991424 | ... | ... | 1.2500 | -0.0100 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006273 |
| 0.991305 | ... | ... | 1.1500 | -0.0100 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006814 |
| 0.991187 | ... | ... | 1.0500 | -0.0100 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007443 |
| 0.991129 | ... | ... | 1 | -0.0100 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007798 |
| 0.99107 | ... | ... | 0.9500 | -0.0100 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008186 |
| 0.991012 | ... | ... | 0.9000 | -0.0100 | 0.8900 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00861 |
| 0.990955 | ... | ... | 0.8500 | -0.0100 | 0.8400 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009077 |
| 0.983815 | ... | ... | 0.8000 | -0.0088 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009594 |
| 0.98327 | ... | ... | 0.7513 | -0.0100 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010171 |
| 0.982661 | ... | ... | 0.7013 | -0.0100 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010819 |
| 0.981976 | ... | ... | 0.6513 | -0.0100 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011552 |
| 0.981194 | ... | ... | 0.6013 | -0.0100 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012391 |
| 0.980293 | ... | ... | 0.5513 | -0.0100 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013359 |
| 0.97924 | ... | ... | 0.5013 | -0.0100 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014495 |
| 0.977986 | ... | ... | 0.4513 | -0.0100 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015846 |
| 0.976462 | ... | ... | 0.4013 | -0.0100 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017486 |
| 0.962497 | ... | ... | 0.3513 | -0.0088 | 0.3425 | 4300 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.032486 |
| 0.958517 | ... | ... | 0.3025 | -0.0100 | 0.2925 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036641 |
| 0.956592 | ... | ... | 0.2825 | -0.0100 | 0.2725 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038646 |
| 0.95554 | ... | ... | 0.2725 | -0.0100 | 0.2625 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.039742 |
| 0.954419 | ... | ... | 0.2638 | -0.0113 | 0.2525 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.040907 |
| 0.953223 | ... | ... | 0.2538 | -0.0113 | 0.2425 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.04215 |
| 0.951943 | ... | ... | 0.2438 | -0.0113 | 0.2325 | 4410 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.043478 |
| 0.95057 | ... | ... | 0.2338 | -0.0113 | 0.2225 | 4420 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.044903 |
| 0.934943 | ... | ... | 0.2238 | -0.0100 | 0.2138 | 4430 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.061081 |
| 0.932906 | ... | ... | 0.2150 | -0.0113 | 0.2038 | 4440 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.063174 |
| 0.930702 | ... | ... | 0.2050 | -0.0113 | 0.1938 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.065432 |
| 0.914917 | ... | ... | 0.1950 | -0.0100 | 0.1850 | 4460 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.081604 |
| 0.911879 | ... | ... | 0.1863 | -0.0113 | 0.1750 | 4470 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.084706 |
| 0.908558 | ... | ... | 0.1763 | -0.0113 | 0.1650 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.100911 |
| 0.891918 | ... | ... | 0.1675 | -0.0113 | 0.1563 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.105026 |
| 0.875456 | ... | ... | 0.1575 | -0.0100 | 0.1475 | 4500 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.121735 |
| 0.870111 | ... | ... | 0.1488 | -0.0113 | 0.1375 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.127145 |
| 0.852634 | ... | ... | 0.1400 | -0.0113 | 0.1288 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.144832 |
| 0.83478 | ... | ... | 0.1313 | -0.0113 | 0.1200 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.162866 |
| 0.816345 | ... | ... | 0.1225 | -0.0113 | 0.1113 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.181464 |
| 0.788267 | ... | ... | 0.1138 | -0.0100 | 0.1038 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.209749 |
| 0.768435 | ... | ... | 0.1050 | -0.0100 | 0.0950 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.229702 |
| 0.73998 | ... | ... | 0.0975 | -0.0100 | 0.0875 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.258306 |
| 0.711243 | ... | ... | 0.0888 | -0.0088 | 0.0800 | 4580 | 0.0200 | 0.0013 | 0.0188 | ... | ... | -0.287167 |
| 0.676744 | ... | ... | 0.0813 | -0.0075 | 0.0738 | 4590 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.321785 |
| 0.646928 | ... | ... | 0.0750 | -0.0088 | 0.0663 | 4600 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.351681 |
| 0.612307 | ... | ... | 0.0675 | -0.0075 | 0.0600 | 4610 | 0.0300 | 0.0025 | 0.0275 | ... | ... | -0.386374 |
| 0.575381 | ... | ... | 0.0613 | -0.0063 | 0.0550 | 4620 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.423351 |
| 0.540447 | ... | ... | 0.0550 | -0.0063 | 0.0488 | 4630 | 0.0388 | 0.0038 | 0.0350 | ... | ... | -0.458314 |
| 0.504099 | ... | ... | 0.0488 | -0.0050 | 0.0438 | 4640 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.49467 |
| 0.467663 | ... | ... | 0.0438 | -0.0050 | 0.0388 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.531095 |
| 0.430516 | ... | ... | 0.0388 | -0.0050 | 0.0338 | 4660 | 0.0538 | 0.0050 | 0.0488 | ... | ... | -0.568209 |
| 0.395366 | ... | ... | 0.0350 | -0.0050 | 0.0300 | 4670 | 0.0600 | 0.0050 | 0.0550 | ... | ... | -0.603305 |
| 0.360408 | ... | ... | 0.0313 | -0.0050 | 0.0263 | 4680 | 0.0663 | 0.0063 | 0.0600 | ... | ... | -0.638189 |
| 0.330418 | ... | ... | 0.0275 | -0.0038 | 0.0238 | 4690 | 0.0725 | 0.0050 | 0.0675 | ... | ... | -0.673456 |
| 0.295244 | ... | ... | 0.0238 | -0.0038 | 0.0200 | 4700 | 0.0800 | 0.0063 | 0.0738 | ... | ... | -0.703146 |
| 0.266033 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4710 | 0.0875 | 0.0063 | 0.0813 | ... | ... | -0.732227 |
| 0.236958 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4720 | 0.0950 | 0.0063 | 0.0888 | ... | ... | -0.761146 |
| 0.21685 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4730 | 0.1038 | 0.0075 | 0.0963 | ... | ... | -0.781127 |
| 0.187869 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4740 | 0.1113 | 0.0075 | 0.1038 | ... | ... | -0.809892 |
| 0.168955 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4750 | 0.1200 | 0.0075 | 0.1125 | ... | ... | -0.828634 |
| 0.150538 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4760 | 0.1288 | 0.0088 | 0.1200 | ... | ... | -0.846862 |
| 0.132398 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4770 | 0.1375 | 0.0088 | 0.1288 | ... | ... | -0.86478 |
| 0.114288 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1463 | 0.0088 | 0.1375 | ... | ... | -0.882633 |
| 0.109847 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1550 | 0.0075 | 0.1475 | ... | ... | -0.900691 |
| 0.092274 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.1650 | 0.0088 | 0.1563 | ... | ... | -0.904252 |
| 0.088966 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1738 | 0.0088 | 0.1650 | ... | ... | -0.92211 |
| 0.071393 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.1838 | 0.0088 | 0.1750 | ... | ... | -0.924649 |
| 0.068994 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1938 | 0.0100 | 0.1838 | ... | ... | -0.926979 |
| 0.066784 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2038 | 0.0100 | 0.1938 | ... | ... | -0.929123 |
| 0.064737 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2138 | 0.0100 | 0.2038 | ... | ... | -0.931102 |
| 0.062839 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2238 | 0.0100 | 0.2138 | ... | ... | -0.932937 |
| 0.061073 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4870 | 0.2338 | 0.0113 | 0.2225 | ... | ... | -0.934645 |
| 0.059422 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2438 | 0.0113 | 0.2325 | ... | ... | -0.936236 |
| 0.043727 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2525 | 0.0100 | 0.2425 | ... | ... | -0.951341 |
| 0.042589 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2625 | 0.0100 | 0.2525 | ... | ... | -0.952421 |
| 0.041519 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0100 | 0.2625 | ... | ... | -0.953434 |
| 0.040513 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2825 | 0.0113 | 0.2713 | ... | ... | -0.954386 |
| 0.037817 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4950 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.971044 |
| 0.020438 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3613 | 0.0100 | 0.3513 | ... | ... | -0.973108 |
| 0.018625 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.974708 |
| 0.017156 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0100 | 0.4513 | ... | ... | -0.975986 |
| 0.015937 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0100 | 0.5013 | ... | ... | -0.977028 |
| 0.01491 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0100 | 0.5513 | ... | ... | -0.977893 |
| 0.01403 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0100 | 0.6013 | ... | ... | -0.978623 |
| 0.013267 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0100 | 0.6513 | ... | ... | -0.979243 |
| 0.012599 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0100 | 0.7013 | ... | ... | -0.979777 |
| 0.012008 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0100 | 0.7513 | ... | ... | -0.98024 |
| 0.011482 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0113 | 0.8000 | ... | ... | -0.980646 |
| 0.01101 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8600 | 0.0100 | 0.8500 | ... | ... | -0.989123 |
| 0.010583 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0100 | 0.9000 | ... | ... | -0.989072 |
| 0.010197 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0100 | 0.9500 | ... | ... | -0.989022 |
| 0.009844 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0100 | 1 | ... | ... | -0.988971 |
| 0.00952 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0100 | 1.0500 | ... | ... | -0.988921 |
| 0.008949 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0100 | 1.1500 | ... | ... | -0.988821 |
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.