Markets - Grains
Underlying Price: 4.6575
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99915 | ... | ... | 1.3550 | 0 | 1.3550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00573 |
| 0.99915 | ... | ... | 1.2550 | 0 | 1.2550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006191 |
| 0.99915 | ... | ... | 1.1563 | 0 | 1.1563 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006718 |
| 0.99915 | ... | ... | 1.0563 | 0 | 1.0563 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007331 |
| 0.99915 | ... | ... | 1.0063 | 0 | 1.0063 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007676 |
| 0.99915 | ... | ... | 0.9563 | 0 | 0.9563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008051 |
| 0.99915 | ... | ... | 0.9063 | 0 | 0.9063 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008462 |
| 0.99915 | ... | ... | 0.8563 | 0 | 0.8563 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008913 |
| 0.99915 | ... | ... | 0.8063 | 0 | 0.8063 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009412 |
| 0.99915 | ... | ... | 0.7563 | 0 | 0.7563 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009966 |
| 0.99915 | ... | ... | 0.7063 | 0 | 0.7063 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010588 |
| 0.99915 | ... | ... | 0.6563 | 0 | 0.6563 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011289 |
| 0.99915 | ... | ... | 0.6063 | 0 | 0.6063 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012089 |
| 0.99915 | ... | ... | 0.5563 | 0 | 0.5563 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013008 |
| 0.99915 | ... | ... | 0.5063 | 0 | 0.5063 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014081 |
| 0.99915 | ... | ... | 0.4563 | 0 | 0.4563 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015349 |
| 0.99915 | ... | ... | 0.4063 | 0 | 0.4063 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016878 |
| 0.99915 | ... | ... | 0.3663 | 0 | 0.3663 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018349 |
| 0.99915 | ... | ... | 0.3563 | 0 | 0.3563 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018761 |
| 0.99915 | ... | ... | 0.3463 | 0 | 0.3463 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019192 |
| 0.99915 | ... | ... | 0.3363 | 0 | 0.3363 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019645 |
| 0.99915 | ... | ... | 0.3263 | 0 | 0.3263 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020121 |
| 0.99915 | ... | ... | 0.3163 | 0 | 0.3163 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02062 |
| 0.99915 | ... | ... | 0.3063 | 0 | 0.3063 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021148 |
| 0.99915 | ... | ... | 0.2963 | 0 | 0.2963 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021706 |
| 0.99915 | ... | ... | 0.2863 | 0 | 0.2863 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022296 |
| 0.99915 | ... | ... | 0.2763 | 0 | 0.2763 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022921 |
| 0.99915 | ... | ... | 0.2663 | 0 | 0.2663 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023584 |
| 0.99915 | ... | ... | 0.2563 | 0 | 0.2563 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024291 |
| 0.99915 | ... | ... | 0.2463 | 0 | 0.2463 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025046 |
| 0.99915 | ... | ... | 0.2363 | 0 | 0.2363 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025853 |
| 0.99915 | ... | ... | 0.2263 | 0 | 0.2263 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026717 |
| 0.99915 | ... | ... | 0.2163 | 0 | 0.2163 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027648 |
| 0.99915 | ... | ... | 0.2063 | 0 | 0.2063 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028654 |
| 0.99915 | ... | ... | 0.1963 | 0 | 0.1963 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029741 |
| 0.99915 | ... | ... | 0.1863 | 0 | 0.1863 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030923 |
| 0.99915 | ... | ... | 0.1763 | 0 | 0.1763 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032215 |
| 0.99915 | ... | ... | 0.1663 | 0 | 0.1663 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033631 |
| 0.99915 | ... | ... | 0.1563 | 0 | 0.1563 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056908 |
| 0.992757 | ... | ... | 0.1475 | 0 | 0.1475 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059543 |
| 0.992749 | ... | ... | 0.1375 | 0 | 0.1375 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062474 |
| 0.992741 | ... | ... | 0.1275 | 0 | 0.1275 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.085263 |
| 0.953248 | ... | ... | 0.1188 | 0 | 0.1188 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089829 |
| 0.950488 | ... | ... | 0.1088 | 0 | 0.1088 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.112815 |
| 0.918967 | ... | ... | 0.1000 | 0 | 0.1000 | 4560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.119562 |
| 0.890041 | ... | ... | 0.0913 | 0 | 0.0913 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.144037 |
| 0.861687 | ... | ... | 0.0825 | 0 | 0.0825 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.169107 |
| 0.832737 | ... | ... | 0.0738 | 0 | 0.0738 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.195377 |
| 0.787908 | ... | ... | 0.0663 | 0 | 0.0663 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.234942 |
| 0.744532 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.27417 |
| 0.692352 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.321306 |
| 0.642591 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0213 | 0 | 0.0213 | ... | ... | -0.366923 |
| 0.593247 | ... | ... | 0.0400 | 0 | 0.0400 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.412495 |
| 0.541146 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.460576 |
| 0.49021 | ... | ... | 0.0300 | 0 | 0.0300 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.507727 |
| 0.438729 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.555303 |
| 0.389803 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0463 | 0 | 0.0463 | ... | ... | -0.600526 |
| 0.341147 | ... | ... | 0.0175 | 0 | 0.0175 | 4690 | 0.0525 | 0 | 0.0525 | ... | ... | -0.64527 |
| 0.299976 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0600 | 0 | 0.0600 | ... | ... | -0.683337 |
| 0.260103 | ... | ... | 0.0125 | 0 | 0.0125 | 4710 | 0.0675 | 0 | 0.0675 | ... | ... | -0.719941 |
| 0.220353 | ... | ... | 0.0100 | 0 | 0.0100 | 4720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.755962 |
| 0.193549 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0838 | 0 | 0.0838 | ... | ... | -0.780884 |
| 0.15279 | ... | ... | 0.0063 | 0 | 0.0063 | 4740 | 0.0913 | 0 | 0.0913 | ... | ... | -0.816481 |
| 0.143801 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1013 | 0 | 0.1013 | ... | ... | -0.826377 |
| 0.119738 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1100 | 0 | 0.1100 | ... | ... | -0.847783 |
| 0.095411 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1188 | 0 | 0.1188 | ... | ... | -0.868772 |
| 0.090623 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1288 | 0 | 0.1288 | ... | ... | -0.874695 |
| 0.086389 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1375 | 0 | 0.1375 | ... | ... | -0.894515 |
| 0.063408 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.1475 | 0 | 0.1475 | ... | ... | -0.898803 |
| 0.060676 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.1575 | 0 | 0.1575 | ... | ... | -0.902658 |
| 0.058209 | ... | ... | 0.0025 | 0 | 0.0025 | 4820 | 0.1675 | 0 | 0.1675 | ... | ... | -0.90616 |
| 0.034422 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1763 | 0 | 0.1763 | ... | ... | -0.923961 |
| 0.03309 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1863 | 0 | 0.1863 | ... | ... | -0.926468 |
| 0.031873 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | -0.928772 |
| 0.030758 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | -0.930892 |
| 0.02973 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | -0.932854 |
| 0.028779 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2263 | 0 | 0.2263 | ... | ... | -0.934676 |
| 0.027899 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2363 | 0 | 0.2363 | ... | ... | -0.936371 |
| 0.02708 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2463 | 0 | 0.2463 | ... | ... | -0.937953 |
| 0.026313 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2563 | 0 | 0.2563 | ... | ... | -0.939434 |
| 0.025597 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2663 | 0 | 0.2663 | ... | ... | -0.940824 |
| 0.023701 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2963 | 0 | 0.2963 | ... | ... | -0.944524 |
| 0.021178 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3463 | 0 | 0.3463 | ... | ... | -0.949487 |
| 0.019214 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3963 | 0 | 0.3963 | ... | ... | -0.953382 |
| 0.017636 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4463 | 0 | 0.4463 | ... | ... | -0.956527 |
| 0.016337 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4963 | 0 | 0.4963 | ... | ... | -0.959125 |
| 0.015248 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5463 | 0 | 0.5463 | ... | ... | -0.96131 |
| 0.014321 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5963 | 0 | 0.5963 | ... | ... | -0.963174 |
| 0.013519 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6463 | 0 | 0.6463 | ... | ... | -0.964785 |
| 0.012821 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6963 | 0 | 0.6963 | ... | ... | -0.966191 |
| 0.012204 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7463 | 0 | 0.7463 | ... | ... | -0.967429 |
| 0.011657 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7963 | 0 | 0.7963 | ... | ... | -0.968528 |
| 0.011167 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8463 | 0 | 0.8463 | ... | ... | -0.969511 |
| 0.010724 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8963 | 0 | 0.8963 | ... | ... | -0.970393 |
| 0.010325 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9463 | 0 | 0.9463 | ... | ... | -0.971191 |
| 0.009961 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9963 | 0 | 0.9963 | ... | ... | -0.971916 |
| 0.009627 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0463 | 0 | 1.0463 | ... | ... | -0.972576 |
| 0.009039 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1463 | 0 | 1.1463 | ... | ... | -0.973736 |
| 0.008535 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2450 | 0 | 1.2450 | ... | ... | -0.97973 |
| 0.008099 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3450 | 0 | 1.3450 | ... | ... | -0.980329 |
| 0.007716 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4450 | 0 | 1.4450 | ... | ... | -0.980845 |
| 0.007379 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5450 | 0 | 1.5450 | ... | ... | -0.981291 |
| 0.007077 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6450 | 0 | 1.6450 | ... | ... | -0.98168 |
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.