Markets - Grains
Underlying Price: 4.6950
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992538 | ... | ... | 1.3625 | 0.0325 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005582 |
| 0.992432 | ... | ... | 1.2625 | 0.0325 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006021 |
| 0.992327 | ... | ... | 1.1625 | 0.0325 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006521 |
| 0.987065 | ... | ... | 1.0625 | 0.0338 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0071 |
| 0.986745 | ... | ... | 1.0125 | 0.0338 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007424 |
| 0.9864 | ... | ... | 0.9638 | 0.0325 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007775 |
| 0.986028 | ... | ... | 0.9138 | 0.0325 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008159 |
| 0.985623 | ... | ... | 0.8638 | 0.0325 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008579 |
| 0.985179 | ... | ... | 0.8138 | 0.0325 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009042 |
| 0.984692 | ... | ... | 0.7638 | 0.0325 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009554 |
| 0.984152 | ... | ... | 0.7138 | 0.0325 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010123 |
| 0.983548 | ... | ... | 0.6638 | 0.0325 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010764 |
| 0.982867 | ... | ... | 0.6138 | 0.0325 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011487 |
| 0.982092 | ... | ... | 0.5638 | 0.0325 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012314 |
| 0.981198 | ... | ... | 0.5138 | 0.0325 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013268 |
| 0.980154 | ... | ... | 0.4638 | 0.0325 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014384 |
| 0.978913 | ... | ... | 0.4138 | 0.0325 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015711 |
| 0.977735 | ... | ... | 0.3738 | 0.0325 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016969 |
| 0.977409 | ... | ... | 0.3638 | 0.0325 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017317 |
| 0.977068 | ... | ... | 0.3538 | 0.0325 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017681 |
| 0.976712 | ... | ... | 0.3438 | 0.0325 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01806 |
| 0.976339 | ... | ... | 0.3338 | 0.0325 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018457 |
| 0.975949 | ... | ... | 0.3238 | 0.0325 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018873 |
| 0.97554 | ... | ... | 0.3138 | 0.0325 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019309 |
| 0.975109 | ... | ... | 0.3038 | 0.0325 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019767 |
| 0.974656 | ... | ... | 0.2938 | 0.0325 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020249 |
| 0.974179 | ... | ... | 0.2838 | 0.0325 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020755 |
| 0.973675 | ... | ... | 0.2738 | 0.0325 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02129 |
| 0.973142 | ... | ... | 0.2638 | 0.0325 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021856 |
| 0.972578 | ... | ... | 0.2538 | 0.0325 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022455 |
| 0.971979 | ... | ... | 0.2438 | 0.0325 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023089 |
| 0.971342 | ... | ... | 0.2338 | 0.0325 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023762 |
| 0.970662 | ... | ... | 0.2238 | 0.0325 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024481 |
| 0.969936 | ... | ... | 0.2138 | 0.0325 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025248 |
| 0.969158 | ... | ... | 0.2038 | 0.0325 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026068 |
| 0.968322 | ... | ... | 0.1938 | 0.0325 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026948 |
| 0.967421 | ... | ... | 0.1838 | 0.0325 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027897 |
| 0.966446 | ... | ... | 0.1750 | 0.0313 | 0.2063 | 4490 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.028922 |
| 0.965388 | ... | ... | 0.1650 | 0.0313 | 0.1963 | 4500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.030031 |
| 0.945403 | ... | ... | 0.1550 | 0.0325 | 0.1875 | 4510 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.050848 |
| 0.943428 | ... | ... | 0.1463 | 0.0313 | 0.1775 | 4520 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.052879 |
| 0.941263 | ... | ... | 0.1363 | 0.0313 | 0.1675 | 4530 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.055101 |
| 0.938882 | ... | ... | 0.1275 | 0.0300 | 0.1575 | 4540 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.057548 |
| 0.936243 | ... | ... | 0.1175 | 0.0300 | 0.1475 | 4550 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.078434 |
| 0.914798 | ... | ... | 0.1088 | 0.0300 | 0.1388 | 4560 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.082175 |
| 0.910691 | ... | ... | 0.1000 | 0.0288 | 0.1288 | 4570 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.086358 |
| 0.889063 | ... | ... | 0.0913 | 0.0288 | 0.1200 | 4580 | 0.0050 | -0.0038 | 0.0088 | 0.0063 | 0.0063 | -0.108319 |
| 0.883042 | ... | ... | 0.0838 | 0.0263 | 0.1100 | 4590 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.114418 |
| 0.860154 | 0.1000 | 0.1000 | 0.0750 | 0.0263 | 0.1013 | 4600 | 0.0063 | -0.0063 | 0.0125 | ... | ... | -0.137567 |
| 0.836829 | ... | ... | 0.0675 | 0.0250 | 0.0925 | 4610 | 0.0075 | -0.0088 | 0.0163 | ... | ... | -0.161108 |
| 0.812563 | ... | ... | 0.0613 | 0.0225 | 0.0838 | 4620 | 0.0088 | -0.0100 | 0.0188 | ... | ... | -0.185558 |
| 0.775643 | ... | ... | 0.0550 | 0.0213 | 0.0763 | 4630 | 0.0113 | -0.0113 | 0.0225 | ... | ... | -0.222704 |
| 0.748695 | ... | ... | 0.0488 | 0.0188 | 0.0675 | 4640 | 0.0125 | -0.0138 | 0.0263 | ... | ... | -0.24978 |
| 0.70256 | ... | ... | 0.0425 | 0.0188 | 0.0613 | 4650 | 0.0163 | -0.0138 | 0.0300 | ... | ... | -0.296089 |
| 0.664453 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 4660 | 0.0188 | -0.0163 | 0.0350 | ... | ... | -0.334302 |
| 0.619534 | ... | ... | 0.0313 | 0.0163 | 0.0475 | 4670 | 0.0225 | -0.0163 | 0.0388 | ... | ... | -0.379311 |
| 0.574274 | ... | ... | 0.0275 | 0.0138 | 0.0413 | 4680 | 0.0263 | -0.0188 | 0.0450 | ... | ... | -0.42463 |
| 0.526605 | ... | ... | 0.0225 | 0.0138 | 0.0363 | 4690 | 0.0313 | -0.0188 | 0.0500 | ... | ... | -0.472328 |
| 0.479491 | ... | ... | 0.0200 | 0.0113 | 0.0313 | 4700 | 0.0363 | -0.0213 | 0.0575 | ... | ... | -0.519441 |
| 0.434327 | ... | ... | 0.0163 | 0.0113 | 0.0275 | 4710 | 0.0425 | -0.0213 | 0.0638 | ... | ... | -0.564575 |
| 0.390538 | ... | ... | 0.0138 | 0.0100 | 0.0238 | 4720 | 0.0488 | -0.0225 | 0.0713 | ... | ... | -0.608309 |
| 0.346967 | ... | ... | 0.0113 | 0.0088 | 0.0200 | 4730 | 0.0550 | -0.0238 | 0.0788 | ... | ... | -0.651794 |
| 0.309953 | ... | ... | 0.0100 | 0.0075 | 0.0175 | 4740 | 0.0625 | -0.0250 | 0.0875 | ... | ... | -0.688706 |
| 0.274185 | ... | ... | 0.0088 | 0.0063 | 0.0150 | 4750 | 0.0700 | -0.0263 | 0.0963 | ... | ... | -0.724349 |
| 0.238834 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 4760 | 0.0775 | -0.0275 | 0.1050 | ... | ... | -0.759542 |
| 0.214447 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4770 | 0.0863 | -0.0275 | 0.1138 | ... | ... | -0.783797 |
| 0.179271 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4780 | 0.0938 | -0.0288 | 0.1225 | ... | ... | -0.818735 |
| 0.156481 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4790 | 0.1025 | -0.0300 | 0.1325 | ... | ... | -0.841334 |
| 0.134233 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4800 | 0.1113 | -0.0300 | 0.1413 | ... | ... | -0.863358 |
| 0.127662 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4810 | 0.1213 | -0.0300 | 0.1513 | ... | ... | -0.869854 |
| 0.10679 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4820 | 0.1300 | -0.0300 | 0.1600 | ... | ... | -0.890453 |
| 0.102075 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4830 | 0.1400 | -0.0300 | 0.1700 | ... | ... | -0.895088 |
| 0.081706 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.1488 | -0.0313 | 0.1800 | ... | ... | -0.915108 |
| 0.078393 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1588 | -0.0313 | 0.1900 | ... | ... | -0.918346 |
| 0.057615 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | -0.0313 | 0.1988 | ... | ... | -0.938619 |
| 0.055431 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.1775 | -0.0313 | 0.2088 | ... | ... | -0.940736 |
| 0.053436 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4880 | 0.1863 | -0.0325 | 0.2188 | ... | ... | -0.962526 |
| 0.031577 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | -0.0325 | 0.2288 | ... | ... | -0.963648 |
| 0.030486 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | -0.0325 | 0.2388 | ... | ... | -0.964675 |
| 0.029478 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | -0.0325 | 0.2488 | ... | ... | -0.965621 |
| 0.028545 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | -0.0325 | 0.2588 | ... | ... | -0.966494 |
| 0.026122 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | -0.0325 | 0.2888 | ... | ... | -0.968749 |
| 0.022996 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | -0.0325 | 0.3388 | ... | ... | -0.97163 |
| 0.020634 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | -0.0325 | 0.3888 | ... | ... | -0.97378 |
| 0.01878 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | -0.0325 | 0.4388 | ... | ... | -0.975446 |
| 0.01728 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | -0.0325 | 0.4888 | ... | ... | -0.976775 |
| 0.016039 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | -0.0325 | 0.5388 | ... | ... | -0.977859 |
| 0.014995 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | -0.0325 | 0.5888 | ... | ... | -0.97876 |
| 0.014102 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | -0.0325 | 0.6388 | ... | ... | -0.979519 |
| 0.013328 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | -0.0325 | 0.6888 | ... | ... | -0.980166 |
| 0.012652 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | -0.0325 | 0.7388 | ... | ... | -0.980724 |
| 0.012053 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | -0.0325 | 0.7888 | ... | ... | -0.981209 |
| 0.011521 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | -0.0325 | 0.8388 | ... | ... | -0.981633 |
| 0.011044 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | -0.0325 | 0.8888 | ... | ... | -0.982007 |
| 0.010612 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | -0.0325 | 0.9388 | ... | ... | -0.982339 |
| 0.010223 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | -0.0325 | 0.9888 | ... | ... | -0.982635 |
| 0.009866 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | -0.0313 | 1.0375 | ... | ... | -0.9829 |
| 0.00924 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | -0.0325 | 1.1375 | ... | ... | -0.990139 |
| 0.008707 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | -0.0325 | 1.2375 | ... | ... | -0.990052 |
| 0.008247 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | -0.0325 | 1.3375 | ... | ... | -0.989965 |
| 0.007845 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | -0.0325 | 1.4375 | ... | ... | -0.989878 |
| 0.007492 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | -0.0325 | 1.5375 | ... | ... | -0.989792 |
| 0.007177 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | -0.0325 | 1.6375 | ... | ... | -0.989706 |
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.