Markets - Grains
Underlying Price: 4.6875
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974194 | ... | ... | 1.3950 | 0 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005611 |
| 0.972569 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006054 |
| 0.970735 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00656 |
| 0.96558 | ... | ... | 1.0963 | 0 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007145 |
| 0.964291 | ... | ... | 1.0463 | 0 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007473 |
| 0.962902 | ... | ... | 0.9963 | 0 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007829 |
| 0.961397 | ... | ... | 0.9463 | 0 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008218 |
| 0.959761 | ... | ... | 0.8963 | 0 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008644 |
| 0.957974 | ... | ... | 0.8463 | 0 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009114 |
| 0.956011 | ... | ... | 0.7963 | 0 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009634 |
| 0.953842 | ... | ... | 0.7463 | 0 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010213 |
| 0.95143 | ... | ... | 0.6963 | 0 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010865 |
| 0.948726 | ... | ... | 0.6463 | 0 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011602 |
| 0.945671 | ... | ... | 0.5963 | 0 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012447 |
| 0.942181 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013423 |
| 0.93815 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014567 |
| 0.933426 | ... | ... | 0.4463 | 0 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015931 |
| 0.929007 | ... | ... | 0.4063 | 0 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017228 |
| 0.927795 | ... | ... | 0.3963 | 0 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017588 |
| 0.926534 | ... | ... | 0.3863 | 0 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017963 |
| 0.925222 | ... | ... | 0.3763 | 0 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018355 |
| 0.923855 | ... | ... | 0.3663 | 0 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018766 |
| 0.922428 | ... | ... | 0.3563 | 0 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019197 |
| 0.920939 | ... | ... | 0.3463 | 0 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01965 |
| 0.919381 | ... | ... | 0.3363 | 0 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020126 |
| 0.917751 | ... | ... | 0.3263 | 0 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020625 |
| 0.916041 | ... | ... | 0.3163 | 0 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021153 |
| 0.914247 | ... | ... | 0.3063 | 0 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021711 |
| 0.912361 | ... | ... | 0.2963 | 0 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022301 |
| 0.910375 | ... | ... | 0.2863 | 0 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022926 |
| 0.90828 | ... | ... | 0.2763 | 0 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023589 |
| 0.906067 | ... | ... | 0.2663 | 0 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024296 |
| 0.903724 | ... | ... | 0.2563 | 0 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025051 |
| 0.901237 | ... | ... | 0.2463 | 0 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025858 |
| 0.898593 | ... | ... | 0.2363 | 0 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026722 |
| 0.895777 | ... | ... | 0.2263 | 0 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027652 |
| 0.892766 | ... | ... | 0.2163 | 0 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028658 |
| 0.889538 | ... | ... | 0.2063 | 0 | 0.2063 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029745 |
| 0.886071 | ... | ... | 0.1963 | 0 | 0.1963 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030927 |
| 0.873305 | ... | ... | 0.1875 | 0 | 0.1875 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052355 |
| 0.869024 | ... | ... | 0.1775 | 0 | 0.1775 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054526 |
| 0.864382 | ... | ... | 0.1675 | 0 | 0.1675 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056914 |
| 0.859314 | ... | ... | 0.1575 | 0 | 0.1575 | 4540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059549 |
| 0.853766 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081201 |
| 0.838188 | ... | ... | 0.1388 | 0 | 0.1388 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.08527 |
| 0.831145 | ... | ... | 0.1288 | 0 | 0.1288 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089835 |
| 0.814108 | ... | ... | 0.1200 | 0 | 0.1200 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.112822 |
| 0.805044 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0050 | 0 | 0.0050 | ... | ... | -0.119568 |
| 0.7859 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.144043 |
| 0.765598 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0075 | 0 | 0.0075 | ... | ... | -0.169112 |
| 0.743841 | ... | ... | 0.0838 | 0 | 0.0838 | 4620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.195381 |
| 0.713477 | ... | ... | 0.0763 | 0 | 0.0763 | 4630 | 0.0113 | 0 | 0.0113 | ... | ... | -0.234945 |
| 0.688086 | ... | ... | 0.0675 | 0 | 0.0675 | 4640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.264718 |
| 0.649912 | ... | ... | 0.0613 | 0 | 0.0613 | 4650 | 0.0163 | 0 | 0.0163 | ... | ... | -0.314278 |
| 0.615523 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.356443 |
| 0.576038 | ... | ... | 0.0475 | 0 | 0.0475 | 4670 | 0.0225 | 0 | 0.0225 | ... | ... | -0.405843 |
| 0.535332 | ... | ... | 0.0413 | 0 | 0.0413 | 4680 | 0.0263 | 0 | 0.0263 | ... | ... | -0.456503 |
| 0.492925 | ... | ... | 0.0363 | 0 | 0.0363 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.509567 |
| 0.450174 | ... | ... | 0.0313 | 0 | 0.0313 | 4700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.563205 |
| 0.40945 | ... | ... | 0.0275 | 0 | 0.0275 | 4710 | 0.0425 | 0 | 0.0425 | ... | ... | -0.614136 |
| 0.369317 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.664906 |
| 0.328878 | ... | ... | 0.0200 | 0 | 0.0200 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.717462 |
| 0.294758 | ... | ... | 0.0175 | 0 | 0.0175 | 4740 | 0.0625 | 0 | 0.0625 | ... | ... | -0.761218 |
| 0.261416 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.0700 | 0 | 0.0700 | ... | ... | -0.805643 |
| 0.228172 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.0775 | 0 | 0.0775 | ... | ... | -0.852988 |
| 0.205473 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.0863 | 0 | 0.0863 | ... | ... | -0.883096 |
| 0.171958 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.0938 | 0 | 0.0938 | ... | ... | -0.943722 |
| 0.150402 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1025 | 0 | 0.1025 | ... | ... | -0.991791 |
| 0.129235 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1113 | 0 | 0.1113 | ... | ... | -0.999043 |
| 0.12325 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1213 | 0 | 0.1213 | ... | ... | -0.999043 |
| 0.103213 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1300 | 0 | 0.1300 | ... | ... | -0.999043 |
| 0.098872 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1400 | 0 | 0.1400 | ... | ... | -0.999043 |
| 0.079196 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1488 | 0 | 0.1488 | ... | ... | -0.999043 |
| 0.076119 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1588 | 0 | 0.1588 | ... | ... | -0.999043 |
| 0.055962 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | 0 | 0.1675 | ... | ... | -0.999043 |
| 0.053922 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1775 | 0 | 0.1775 | ... | ... | -0.999043 |
| 0.052052 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1863 | 0 | 0.1863 | ... | ... | -0.999043 |
| 0.030752 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | 0 | 0.1963 | ... | ... | -0.999043 |
| 0.029724 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | 0 | 0.2063 | ... | ... | -0.999043 |
| 0.028773 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | 0 | 0.2163 | ... | ... | -0.999043 |
| 0.027893 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | 0 | 0.2263 | ... | ... | -0.999043 |
| 0.025591 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | 0 | 0.2563 | ... | ... | -0.999043 |
| 0.022603 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | 0 | 0.3063 | ... | ... | -0.999043 |
| 0.02033 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | 0 | 0.3563 | ... | ... | -0.999043 |
| 0.018536 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | 0 | 0.4063 | ... | ... | -0.999043 |
| 0.017081 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | 0 | 0.4563 | ... | ... | -0.999043 |
| 0.015873 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | 0 | 0.5063 | ... | ... | -0.999043 |
| 0.014854 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | 0 | 0.5563 | ... | ... | -0.999043 |
| 0.01398 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | 0 | 0.6063 | ... | ... | -0.999043 |
| 0.013222 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | 0 | 0.6563 | ... | ... | -0.999043 |
| 0.012559 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | 0 | 0.7063 | ... | ... | -0.999043 |
| 0.011971 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | 0 | 0.7563 | ... | ... | -0.999043 |
| 0.011448 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | -0.999043 |
| 0.010978 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | -0.999043 |
| 0.010553 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | -0.999043 |
| 0.010169 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | -0.999043 |
| 0.009817 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | -0.999043 |
| 0.009199 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | -0.999043 |
| 0.008672 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | -0.999043 |
| 0.008217 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | -0.999043 |
| 0.007819 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | -0.999043 |
| 0.007469 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | -0.999043 |
| 0.007157 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | -0.999043 |
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.