Markets - Grains
Underlying Price: 4.7275
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983794 | ... | ... | 1.4313 | 0 | 1.4313 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00546 |
| 0.982838 | ... | ... | 1.3313 | 0 | 1.3313 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005881 |
| 0.981762 | ... | ... | 1.2313 | 0 | 1.2313 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00636 |
| 0.980536 | ... | ... | 1.1313 | 0 | 1.1313 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00691 |
| 0.979855 | ... | ... | 1.0813 | 0 | 1.0813 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007219 |
| 0.97912 | ... | ... | 1.0313 | 0 | 1.0313 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007552 |
| 0.978327 | ... | ... | 0.9813 | 0 | 0.9813 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007914 |
| 0.977464 | ... | ... | 0.9313 | 0 | 0.9313 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00831 |
| 0.976521 | ... | ... | 0.8813 | 0 | 0.8813 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008744 |
| 0.975487 | ... | ... | 0.8313 | 0 | 0.8313 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009223 |
| 0.974345 | ... | ... | 0.7813 | 0 | 0.7813 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009754 |
| 0.973077 | ... | ... | 0.7313 | 0 | 0.7313 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010347 |
| 0.971656 | ... | ... | 0.6813 | 0 | 0.6813 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011015 |
| 0.970053 | ... | ... | 0.6313 | 0 | 0.6313 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011771 |
| 0.968226 | ... | ... | 0.5813 | 0 | 0.5813 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01264 |
| 0.96612 | ... | ... | 0.5313 | 0 | 0.5313 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013646 |
| 0.963661 | ... | ... | 0.4813 | 0 | 0.4813 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01483 |
| 0.960743 | ... | ... | 0.4313 | 0 | 0.4313 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016244 |
| 0.957212 | ... | ... | 0.3813 | 0 | 0.3813 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017972 |
| 0.95558 | ... | ... | 0.3613 | 0 | 0.3613 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018775 |
| 0.954707 | ... | ... | 0.3513 | 0 | 0.3513 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019206 |
| 0.953794 | ... | ... | 0.3413 | 0 | 0.3413 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019659 |
| 0.952836 | ... | ... | 0.3313 | 0 | 0.3313 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020134 |
| 0.94221 | ... | ... | 0.3225 | 0 | 0.3225 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.034257 |
| 0.940951 | ... | ... | 0.3125 | 0 | 0.3125 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035095 |
| 0.939627 | ... | ... | 0.3025 | 0 | 0.3025 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035979 |
| 0.938231 | ... | ... | 0.2925 | 0 | 0.2925 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036913 |
| 0.936757 | ... | ... | 0.2825 | 0 | 0.2825 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050209 |
| 0.925604 | ... | ... | 0.2738 | 0 | 0.2738 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05155 |
| 0.923735 | ... | ... | 0.2638 | 0 | 0.2638 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052972 |
| 0.921754 | ... | ... | 0.2538 | 0 | 0.2538 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054483 |
| 0.919649 | ... | ... | 0.2438 | 0 | 0.2438 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056094 |
| 0.917405 | ... | ... | 0.2338 | 0 | 0.2338 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057814 |
| 0.915007 | ... | ... | 0.2238 | 0 | 0.2238 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059655 |
| 0.912441 | ... | ... | 0.2138 | 0 | 0.2138 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061634 |
| 0.899419 | ... | ... | 0.2050 | 0 | 0.2050 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.076813 |
| 0.896177 | ... | ... | 0.1950 | 0 | 0.1950 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079499 |
| 0.892673 | ... | ... | 0.1850 | 0 | 0.1850 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.082411 |
| 0.878761 | ... | ... | 0.1763 | 0 | 0.1763 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.098121 |
| 0.874348 | ... | ... | 0.1663 | 0 | 0.1663 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.101971 |
| 0.859751 | ... | ... | 0.1575 | 0 | 0.1575 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.118095 |
| 0.844953 | ... | ... | 0.1488 | 0 | 0.1488 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.134195 |
| 0.82982 | ... | ... | 0.1400 | 0 | 0.1400 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.150475 |
| 0.814221 | ... | ... | 0.1313 | 0 | 0.1313 | 4610 | 0.0113 | 0 | 0.0113 | ... | ... | -0.167104 |
| 0.798017 | ... | ... | 0.1225 | 0 | 0.1225 | 4620 | 0.0125 | 0 | 0.0125 | ... | ... | -0.184257 |
| 0.781059 | ... | ... | 0.1138 | 0 | 0.1138 | 4630 | 0.0138 | 0 | 0.0138 | ... | ... | -0.202123 |
| 0.75649 | ... | ... | 0.1063 | 0 | 0.1063 | 4640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.228577 |
| 0.731892 | ... | ... | 0.0988 | 0 | 0.0988 | 4650 | 0.0188 | 0 | 0.0188 | ... | ... | -0.254832 |
| 0.706982 | ... | ... | 0.0913 | 0 | 0.0913 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.281264 |
| 0.681468 | ... | ... | 0.0838 | 0 | 0.0838 | 4670 | 0.0238 | 0 | 0.0238 | ... | ... | -0.308215 |
| 0.651364 | ... | ... | 0.0775 | 0 | 0.0775 | 4680 | 0.0275 | 0 | 0.0275 | ... | ... | -0.3402 |
| 0.621473 | ... | ... | 0.0713 | 0 | 0.0713 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.371809 |
| 0.591412 | ... | ... | 0.0650 | 0 | 0.0650 | 4700 | 0.0350 | 0 | 0.0350 | ... | ... | -0.403505 |
| 0.560806 | ... | ... | 0.0588 | 0 | 0.0588 | 4710 | 0.0388 | 0 | 0.0388 | ... | ... | -0.435732 |
| 0.528772 | ... | ... | 0.0538 | 0 | 0.0538 | 4720 | 0.0438 | 0 | 0.0438 | ... | ... | -0.469503 |
| 0.496973 | ... | ... | 0.0488 | 0 | 0.0488 | 4730 | 0.0488 | 0 | 0.0488 | ... | ... | -0.502979 |
| 0.465001 | ... | ... | 0.0438 | 0 | 0.0438 | 4740 | 0.0538 | 0 | 0.0538 | ... | ... | -0.536641 |
| 0.432434 | ... | ... | 0.0388 | 0 | 0.0388 | 4750 | 0.0588 | 0 | 0.0588 | ... | ... | -0.570979 |
| 0.3988 | ... | ... | 0.0338 | 0 | 0.0338 | 4760 | 0.0638 | 0 | 0.0638 | ... | ... | -0.606554 |
| 0.367388 | ... | ... | 0.0300 | 0 | 0.0300 | 4770 | 0.0700 | 0 | 0.0700 | ... | ... | -0.63974 |
| 0.335733 | ... | ... | 0.0263 | 0 | 0.0263 | 4780 | 0.0763 | 0 | 0.0763 | ... | ... | -0.673302 |
| 0.308917 | ... | ... | 0.0238 | 0 | 0.0238 | 4790 | 0.0838 | 0 | 0.0838 | ... | ... | -0.701576 |
| 0.282715 | ... | ... | 0.0213 | 0 | 0.0213 | 4800 | 0.0913 | 0 | 0.0913 | ... | ... | -0.729279 |
| 0.249693 | ... | ... | 0.0175 | 0 | 0.0175 | 4810 | 0.0975 | 0 | 0.0975 | ... | ... | -0.764918 |
| 0.230901 | ... | ... | 0.0163 | 0 | 0.0163 | 4820 | 0.1063 | 0 | 0.1063 | ... | ... | -0.784548 |
| 0.204598 | ... | ... | 0.0138 | 0 | 0.0138 | 4830 | 0.1138 | 0 | 0.1138 | ... | ... | -0.813004 |
| 0.177469 | ... | ... | 0.0113 | 0 | 0.0113 | 4840 | 0.1213 | 0 | 0.1213 | ... | ... | -0.842821 |
| 0.159985 | ... | ... | 0.0100 | 0 | 0.0100 | 4850 | 0.1300 | 0 | 0.1300 | ... | ... | -0.861624 |
| 0.142837 | ... | ... | 0.0088 | 0 | 0.0088 | 4860 | 0.1388 | 0 | 0.1388 | ... | ... | -0.880302 |
| 0.125845 | ... | ... | 0.0075 | 0 | 0.0075 | 4870 | 0.1475 | 0 | 0.1475 | ... | ... | -0.899155 |
| 0.108783 | ... | ... | 0.0063 | 0 | 0.0063 | 4880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.918582 |
| 0.104848 | ... | ... | 0.0063 | 0 | 0.0063 | 4890 | 0.1663 | 0 | 0.1663 | ... | ... | -0.921613 |
| 0.08816 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.1750 | 0 | 0.1750 | ... | ... | -0.94142 |
| 0.085189 | ... | ... | 0.0050 | 0 | 0.0050 | 4910 | 0.1850 | 0 | 0.1850 | ... | ... | -0.943413 |
| 0.068404 | ... | ... | 0.0038 | 0 | 0.0038 | 4920 | 0.1938 | 0 | 0.1938 | ... | ... | -0.964853 |
| 0.066236 | ... | ... | 0.0038 | 0 | 0.0038 | 4930 | 0.2038 | 0 | 0.2038 | ... | ... | -0.965923 |
| 0 | ... | ... | ... | ... | ... | 4940 | ... | ... | ... | ... | ... | 0 |
| 0.047261 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2225 | 0 | 0.2225 | ... | ... | -0.993366 |
| 0 | ... | ... | ... | ... | ... | 4960 | ... | ... | ... | ... | ... | 0 |
| 0.024915 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2713 | 0 | 0.2713 | ... | ... | -0.999271 |
| 0.022096 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3213 | 0 | 0.3213 | ... | ... | -0.999271 |
| 0.019932 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3713 | 0 | 0.3713 | ... | ... | -0.999271 |
| 0.018215 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4213 | 0 | 0.4213 | ... | ... | -0.999271 |
| 0.016815 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4713 | 0 | 0.4713 | ... | ... | -0.999271 |
| 0.015649 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5213 | 0 | 0.5213 | ... | ... | -0.999271 |
| 0.014661 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5713 | 0 | 0.5713 | ... | ... | -0.999271 |
| 0.013813 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6213 | 0 | 0.6213 | ... | ... | -0.999271 |
| 0.013075 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6713 | 0 | 0.6713 | ... | ... | -0.999271 |
| 0.012428 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7213 | 0 | 0.7213 | ... | ... | -0.999271 |
| 0.011854 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7713 | 0 | 0.7713 | ... | ... | -0.999271 |
| 0.011343 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8213 | 0 | 0.8213 | ... | ... | -0.999271 |
| 0.010881 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8713 | 0 | 0.8713 | ... | ... | -0.999271 |
| 0.010466 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9213 | 0 | 0.9213 | ... | ... | -0.999271 |
| 0.010088 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9713 | 0 | 0.9713 | ... | ... | -0.999271 |
| 0.009425 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0713 | 0 | 1.0713 | ... | ... | -0.999271 |
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.