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 | |
| 0.99041 | ... | ... | 1.3500 | -0.0100 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0058 |
| 0.990273 | ... | ... | 1.2500 | -0.0100 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006272 |
| 0.990138 | ... | ... | 1.1500 | -0.0100 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006813 |
| 0.990005 | ... | ... | 1.0500 | -0.0100 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007443 |
| 0.989938 | ... | ... | 1 | -0.0100 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007798 |
| 0.989872 | ... | ... | 0.9500 | -0.0100 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008185 |
| 0.989807 | ... | ... | 0.9000 | -0.0100 | 0.8900 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008609 |
| 0.989741 | ... | ... | 0.8500 | -0.0100 | 0.8400 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009077 |
| 0.98279 | ... | ... | 0.8000 | -0.0088 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009594 |
| 0.982249 | ... | ... | 0.7513 | -0.0100 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01017 |
| 0.981644 | ... | ... | 0.7013 | -0.0100 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010819 |
| 0.980962 | ... | ... | 0.6513 | -0.0100 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011551 |
| 0.980187 | ... | ... | 0.6013 | -0.0100 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01239 |
| 0.979294 | ... | ... | 0.5513 | -0.0100 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013359 |
| 0.978249 | ... | ... | 0.5013 | -0.0100 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014494 |
| 0.977007 | ... | ... | 0.4513 | -0.0100 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015845 |
| 0.975499 | ... | ... | 0.4013 | -0.0100 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017485 |
| 0.961684 | ... | ... | 0.3513 | -0.0088 | 0.3425 | 4300 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.032484 |
| 0.957731 | ... | ... | 0.3025 | -0.0100 | 0.2925 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036639 |
| 0.955818 | ... | ... | 0.2825 | -0.0100 | 0.2725 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038644 |
| 0.954773 | ... | ... | 0.2725 | -0.0100 | 0.2625 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.039739 |
| 0.953659 | ... | ... | 0.2638 | -0.0113 | 0.2525 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.040905 |
| 0.952469 | ... | ... | 0.2538 | -0.0113 | 0.2425 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.042147 |
| 0.951197 | ... | ... | 0.2438 | -0.0113 | 0.2325 | 4410 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.043476 |
| 0.949832 | ... | ... | 0.2338 | -0.0113 | 0.2225 | 4420 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.0449 |
| 0.934293 | ... | ... | 0.2238 | -0.0100 | 0.2138 | 4430 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.061077 |
| 0.932265 | ... | ... | 0.2150 | -0.0113 | 0.2038 | 4440 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.063169 |
| 0.93007 | ... | ... | 0.2050 | -0.0113 | 0.1938 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.065428 |
| 0.914349 | ... | ... | 0.1950 | -0.0100 | 0.1850 | 4460 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.081598 |
| 0.911321 | ... | ... | 0.1863 | -0.0113 | 0.1750 | 4470 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.084699 |
| 0.90801 | ... | ... | 0.1763 | -0.0113 | 0.1650 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.100902 |
| 0.89142 | ... | ... | 0.1675 | -0.0113 | 0.1563 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.105018 |
| 0.875001 | ... | ... | 0.1575 | -0.0100 | 0.1475 | 4500 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.121725 |
| 0.869667 | ... | ... | 0.1488 | -0.0113 | 0.1375 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.127133 |
| 0.852228 | ... | ... | 0.1400 | -0.0113 | 0.1288 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.144818 |
| 0.834405 | ... | ... | 0.1313 | -0.0113 | 0.1200 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.16285 |
| 0.816 | ... | ... | 0.1225 | -0.0113 | 0.1113 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.181445 |
| 0.787961 | ... | ... | 0.1138 | -0.0100 | 0.1038 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.209725 |
| 0.768152 | ... | ... | 0.1050 | -0.0100 | 0.0950 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.229675 |
| 0.739728 | ... | ... | 0.0975 | -0.0100 | 0.0875 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.258273 |
| 0.711017 | ... | ... | 0.0888 | -0.0088 | 0.0800 | 4580 | 0.0200 | 0.0013 | 0.0188 | ... | ... | -0.287129 |
| 0.676546 | ... | ... | 0.0813 | -0.0075 | 0.0738 | 4590 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.321738 |
| 0.646751 | ... | ... | 0.0750 | -0.0088 | 0.0663 | 4600 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.351627 |
| 0.612151 | ... | ... | 0.0675 | -0.0075 | 0.0600 | 4610 | 0.0300 | 0.0025 | 0.0275 | ... | ... | -0.386309 |
| 0.575246 | ... | ... | 0.0613 | -0.0063 | 0.0550 | 4620 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.423275 |
| 0.540329 | ... | ... | 0.0550 | -0.0063 | 0.0488 | 4630 | 0.0388 | 0.0038 | 0.0350 | ... | ... | -0.458225 |
| 0.503997 | ... | ... | 0.0488 | -0.0050 | 0.0438 | 4640 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.494568 |
| 0.467574 | ... | ... | 0.0438 | -0.0050 | 0.0388 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.530977 |
| 0.43044 | ... | ... | 0.0388 | -0.0050 | 0.0338 | 4660 | 0.0538 | 0.0050 | 0.0488 | ... | ... | -0.568072 |
| 0.395302 | ... | ... | 0.0350 | -0.0050 | 0.0300 | 4670 | 0.0600 | 0.0050 | 0.0550 | ... | ... | -0.603149 |
| 0.360353 | ... | ... | 0.0313 | -0.0050 | 0.0263 | 4680 | 0.0663 | 0.0063 | 0.0600 | ... | ... | -0.63801 |
| 0.33037 | ... | ... | 0.0275 | -0.0038 | 0.0238 | 4690 | 0.0725 | 0.0050 | 0.0675 | ... | ... | -0.673252 |
| 0.295204 | ... | ... | 0.0238 | -0.0038 | 0.0200 | 4700 | 0.0800 | 0.0063 | 0.0738 | ... | ... | -0.702917 |
| 0.266 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4710 | 0.0875 | 0.0063 | 0.0813 | ... | ... | -0.731971 |
| 0.23693 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4720 | 0.0950 | 0.0063 | 0.0888 | ... | ... | -0.760859 |
| 0.216826 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4730 | 0.1038 | 0.0075 | 0.0963 | ... | ... | -0.780815 |
| 0.18785 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4740 | 0.1113 | 0.0075 | 0.1038 | ... | ... | -0.80954 |
| 0.168938 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4750 | 0.1200 | 0.0075 | 0.1125 | ... | ... | -0.828251 |
| 0.150524 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4760 | 0.1288 | 0.0088 | 0.1200 | ... | ... | -0.846445 |
| 0.132386 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4770 | 0.1375 | 0.0088 | 0.1288 | ... | ... | -0.864324 |
| 0.114278 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1463 | 0.0088 | 0.1375 | ... | ... | -0.882133 |
| 0.109838 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1550 | 0.0075 | 0.1475 | ... | ... | -0.900138 |
| 0.092267 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.1650 | 0.0088 | 0.1563 | ... | ... | -0.903685 |
| 0.088959 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1738 | 0.0088 | 0.1650 | ... | ... | -0.921475 |
| 0.071388 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.1838 | 0.0088 | 0.1750 | ... | ... | -0.924003 |
| 0.068989 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1938 | 0.0100 | 0.1838 | ... | ... | -0.92632 |
| 0.066779 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2038 | 0.0100 | 0.1938 | ... | ... | -0.928454 |
| 0.064733 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2138 | 0.0100 | 0.2038 | ... | ... | -0.930422 |
| 0.062835 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2238 | 0.0100 | 0.2138 | ... | ... | -0.932247 |
| 0.061069 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4870 | 0.2338 | 0.0113 | 0.2225 | ... | ... | -0.933945 |
| 0.059418 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2438 | 0.0113 | 0.2325 | ... | ... | -0.935527 |
| 0.043725 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2525 | 0.0100 | 0.2425 | ... | ... | -0.950537 |
| 0.042586 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2625 | 0.0100 | 0.2525 | ... | ... | -0.951609 |
| 0.041517 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0100 | 0.2625 | ... | ... | -0.952614 |
| 0.04051 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2825 | 0.0113 | 0.2713 | ... | ... | -0.953557 |
| 0.037815 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4950 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.97005 |
| 0.020437 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3613 | 0.0100 | 0.3513 | ... | ... | -0.972078 |
| 0.018624 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.973649 |
| 0.017155 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0100 | 0.4513 | ... | ... | -0.9749 |
| 0.015936 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0100 | 0.5013 | ... | ... | -0.975918 |
| 0.014909 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0100 | 0.5513 | ... | ... | -0.976762 |
| 0.014029 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0100 | 0.6013 | ... | ... | -0.97747 |
| 0.013266 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0100 | 0.6513 | ... | ... | -0.978072 |
| 0.012599 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0100 | 0.7013 | ... | ... | -0.978589 |
| 0.012007 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0100 | 0.7513 | ... | ... | -0.979035 |
| 0.011482 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0113 | 0.8000 | ... | ... | -0.979424 |
| 0.011009 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8600 | 0.0100 | 0.8500 | ... | ... | -0.987664 |
| 0.010583 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0100 | 0.9000 | ... | ... | -0.987606 |
| 0.010197 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0100 | 0.9500 | ... | ... | -0.987549 |
| 0.009843 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0100 | 1 | ... | ... | -0.987492 |
| 0.00952 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0100 | 1.0500 | ... | ... | -0.987435 |
| 0.008948 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0100 | 1.1500 | ... | ... | -0.987321 |
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.