Markets - Grains
Underlying Price: 4.6575
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988743 | ... | ... | 1.3775 | -0.0200 | 1.3575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005729 |
| 0.988583 | ... | ... | 1.2775 | -0.0200 | 1.2575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00619 |
| 0.988425 | ... | ... | 1.1775 | -0.0200 | 1.1575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006717 |
| 0.988268 | ... | ... | 1.0775 | -0.0200 | 1.0575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007329 |
| 0.98819 | ... | ... | 1.0275 | -0.0200 | 1.0075 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007674 |
| 0.988113 | ... | ... | 0.9775 | -0.0200 | 0.9575 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00805 |
| 0.988036 | ... | ... | 0.9275 | -0.0200 | 0.9075 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00846 |
| 0.987959 | ... | ... | 0.8775 | -0.0200 | 0.8575 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008911 |
| 0.987883 | ... | ... | 0.8275 | -0.0200 | 0.8075 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009411 |
| 0.987806 | ... | ... | 0.7775 | -0.0200 | 0.7575 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009964 |
| 0.987731 | ... | ... | 0.7275 | -0.0200 | 0.7075 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010586 |
| 0.979665 | ... | ... | 0.6775 | -0.0188 | 0.6588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011287 |
| 0.978933 | ... | ... | 0.6288 | -0.0200 | 0.6088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012086 |
| 0.978093 | ... | ... | 0.5788 | -0.0200 | 0.5588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013005 |
| 0.977119 | ... | ... | 0.5288 | -0.0200 | 0.5088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014078 |
| 0.975969 | ... | ... | 0.4788 | -0.0200 | 0.4588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015346 |
| 0.974583 | ... | ... | 0.4288 | -0.0200 | 0.4088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016874 |
| 0.972874 | ... | ... | 0.3788 | -0.0200 | 0.3588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018756 |
| 0.958007 | ... | ... | 0.3288 | -0.0188 | 0.3100 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035063 |
| 0.956293 | ... | ... | 0.3100 | -0.0200 | 0.2900 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03688 |
| 0.955361 | ... | ... | 0.3000 | -0.0200 | 0.2800 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037867 |
| 0.954371 | ... | ... | 0.2900 | -0.0200 | 0.2700 | 4390 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.051504 |
| 0.941124 | ... | ... | 0.2800 | -0.0188 | 0.2613 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.052925 |
| 0.939674 | ... | ... | 0.2700 | -0.0188 | 0.2513 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054436 |
| 0.938128 | ... | ... | 0.2600 | -0.0188 | 0.2413 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056047 |
| 0.936474 | ... | ... | 0.2513 | -0.0200 | 0.2313 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057766 |
| 0.934702 | ... | ... | 0.2413 | -0.0200 | 0.2213 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059607 |
| 0.932797 | ... | ... | 0.2313 | -0.0200 | 0.2113 | 4450 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.07426 |
| 0.918178 | ... | ... | 0.2213 | -0.0188 | 0.2025 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.076751 |
| 0.915567 | ... | ... | 0.2125 | -0.0200 | 0.1925 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079436 |
| 0.912737 | ... | ... | 0.2025 | -0.0200 | 0.1825 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.082347 |
| 0.909658 | ... | ... | 0.1925 | -0.0200 | 0.1725 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.098044 |
| 0.893703 | ... | ... | 0.1838 | -0.0200 | 0.1638 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.101892 |
| 0.889575 | ... | ... | 0.1738 | -0.0200 | 0.1538 | 4510 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.118003 |
| 0.873013 | ... | ... | 0.1650 | -0.0200 | 0.1450 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.123018 |
| 0.856348 | ... | ... | 0.1550 | -0.0188 | 0.1363 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.139975 |
| 0.839392 | ... | ... | 0.1463 | -0.0188 | 0.1275 | 4540 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.157188 |
| 0.821935 | ... | ... | 0.1375 | -0.0188 | 0.1188 | 4550 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.174871 |
| 0.803795 | ... | ... | 0.1288 | -0.0188 | 0.1100 | 4560 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.193219 |
| 0.784748 | ... | ... | 0.1200 | -0.0188 | 0.1013 | 4570 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.220713 |
| 0.756824 | ... | ... | 0.1113 | -0.0175 | 0.0938 | 4580 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.240613 |
| 0.728888 | ... | ... | 0.1038 | -0.0175 | 0.0863 | 4590 | 0.0188 | 0.0025 | 0.0163 | ... | ... | -0.268743 |
| 0.700515 | ... | ... | 0.0963 | -0.0175 | 0.0788 | 4600 | 0.0213 | 0.0025 | 0.0188 | 0.0213 | 0.0200 | -0.297276 |
| 0.671285 | ... | ... | 0.0875 | -0.0163 | 0.0713 | 4610 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.326641 |
| 0.636883 | ... | ... | 0.0813 | -0.0163 | 0.0650 | 4620 | 0.0275 | 0.0038 | 0.0238 | ... | ... | -0.361169 |
| 0.602533 | ... | ... | 0.0738 | -0.0150 | 0.0588 | 4630 | 0.0313 | 0.0050 | 0.0263 | ... | ... | -0.39561 |
| 0.567667 | ... | ... | 0.0663 | -0.0138 | 0.0525 | 4640 | 0.0350 | 0.0063 | 0.0288 | ... | ... | -0.430538 |
| 0.531027 | ... | ... | 0.0600 | -0.0125 | 0.0475 | 4650 | 0.0400 | 0.0075 | 0.0325 | ... | ... | -0.467214 |
| 0.494352 | ... | ... | 0.0538 | -0.0125 | 0.0413 | 4660 | 0.0438 | 0.0075 | 0.0363 | ... | ... | -0.503895 |
| 0.458234 | ... | ... | 0.0488 | -0.0113 | 0.0375 | 4670 | 0.0500 | 0.0088 | 0.0413 | ... | ... | -0.539989 |
| 0.420837 | ... | ... | 0.0438 | -0.0113 | 0.0325 | 4680 | 0.0550 | 0.0100 | 0.0450 | ... | ... | -0.57733 |
| 0.385557 | ... | ... | 0.0388 | -0.0100 | 0.0288 | 4690 | 0.0613 | 0.0100 | 0.0513 | ... | ... | -0.612526 |
| 0.354893 | ... | ... | 0.0338 | -0.0075 | 0.0263 | 4700 | 0.0688 | 0.0125 | 0.0563 | ... | ... | -0.64309 |
| 0.32022 | ... | ... | 0.0300 | -0.0075 | 0.0225 | 4710 | 0.0750 | 0.0125 | 0.0625 | ... | ... | -0.677618 |
| 0.291079 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 4720 | 0.0825 | 0.0138 | 0.0688 | ... | ... | -0.706605 |
| 0.262436 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4730 | 0.0900 | 0.0138 | 0.0763 | ... | ... | -0.735063 |
| 0.233865 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4740 | 0.0975 | 0.0138 | 0.0838 | ... | ... | -0.763412 |
| 0.214176 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4750 | 0.1063 | 0.0150 | 0.0913 | ... | ... | -0.782921 |
| 0.195439 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4760 | 0.1150 | 0.0163 | 0.0988 | ... | ... | -0.801457 |
| 0.177428 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4770 | 0.1238 | 0.0163 | 0.1075 | ... | ... | -0.819251 |
| 0.159955 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 4780 | 0.1325 | 0.0175 | 0.1150 | ... | ... | -0.836487 |
| 0.142815 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4790 | 0.1413 | 0.0175 | 0.1238 | ... | ... | -0.853352 |
| 0.125829 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4800 | 0.1500 | 0.0175 | 0.1325 | ... | ... | -0.870031 |
| 0.121156 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4810 | 0.1588 | 0.0175 | 0.1413 | ... | ... | -0.886718 |
| 0.104842 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4820 | 0.1688 | 0.0175 | 0.1513 | ... | ... | -0.890551 |
| 0.088158 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4830 | 0.1775 | 0.0175 | 0.1600 | ... | ... | -0.906787 |
| 0.085189 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4840 | 0.1875 | 0.0188 | 0.1688 | ... | ... | -0.909654 |
| 0.068406 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4850 | 0.1963 | 0.0188 | 0.1775 | ... | ... | -0.92586 |
| 0.066239 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2063 | 0.0188 | 0.1875 | ... | ... | -0.927935 |
| 0.064231 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4870 | 0.2163 | 0.0200 | 0.1963 | ... | ... | -0.929849 |
| 0.062368 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2250 | 0.0188 | 0.2063 | ... | ... | -0.945996 |
| 0.045896 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.2350 | 0.0188 | 0.2163 | ... | ... | -0.947277 |
| 0.044619 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2450 | 0.0200 | 0.2250 | ... | ... | -0.948469 |
| 0.043424 | ... | ... | ... | ... | 0.0025 | 4910 | 0.2550 | ... | ... | ... | ... | -0.949582 |
| 0.039323 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2938 | 0.0188 | 0.2750 | ... | ... | -0.967698 |
| 0.021173 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3438 | 0.0188 | 0.3250 | ... | ... | -0.969882 |
| 0.01921 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.3938 | 0.0188 | 0.3750 | ... | ... | -0.971548 |
| 0.017632 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4438 | 0.0200 | 0.4238 | ... | ... | -0.972859 |
| 0.016334 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4938 | 0.0200 | 0.4738 | ... | ... | -0.973915 |
| 0.015245 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5438 | 0.0200 | 0.5238 | ... | ... | -0.974781 |
| 0.014318 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5938 | 0.0200 | 0.5738 | ... | ... | -0.975503 |
| 0.013517 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6438 | 0.0200 | 0.6238 | ... | ... | -0.976112 |
| 0.012818 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6925 | 0.0200 | 0.6725 | ... | ... | -0.985725 |
| 0.012201 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7425 | 0.0200 | 0.7225 | ... | ... | -0.985657 |
| 0.011655 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7925 | 0.0200 | 0.7725 | ... | ... | -0.98559 |
| 0.011165 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8425 | 0.0200 | 0.8225 | ... | ... | -0.985522 |
| 0.010722 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8925 | 0.0200 | 0.8725 | ... | ... | -0.985454 |
| 0.010323 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9425 | 0.0200 | 0.9225 | ... | ... | -0.985387 |
| 0.009959 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9925 | 0.0200 | 0.9725 | ... | ... | -0.98532 |
| 0.009625 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0425 | 0.0200 | 1.0225 | ... | ... | -0.985253 |
| 0.009038 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1425 | 0.0200 | 1.1225 | ... | ... | -0.98512 |
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.