Markets - Grains
Underlying Price: 4.6550
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993773 | ... | ... | 1.3550 | 0 | 1.3550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00574 |
| 0.993685 | ... | ... | 1.2550 | 0 | 1.2550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006203 |
| 0.988546 | ... | ... | 1.1563 | 0 | 1.1563 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006732 |
| 0.987938 | ... | ... | 1.0563 | 0 | 1.0563 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007347 |
| 0.987598 | ... | ... | 1.0063 | 0 | 1.0063 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007693 |
| 0.987231 | ... | ... | 0.9563 | 0 | 0.9563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00807 |
| 0.986831 | ... | ... | 0.9063 | 0 | 0.9063 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008482 |
| 0.986394 | ... | ... | 0.8563 | 0 | 0.8563 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008936 |
| 0.985913 | ... | ... | 0.8063 | 0 | 0.8063 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009438 |
| 0.985379 | ... | ... | 0.7563 | 0 | 0.7563 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009995 |
| 0.984784 | ... | ... | 0.7063 | 0 | 0.7063 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010621 |
| 0.984114 | ... | ... | 0.6563 | 0 | 0.6563 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011326 |
| 0.983351 | ... | ... | 0.6063 | 0 | 0.6063 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012131 |
| 0.982474 | ... | ... | 0.5563 | 0 | 0.5563 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013057 |
| 0.981451 | ... | ... | 0.5063 | 0 | 0.5063 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014139 |
| 0.98024 | ... | ... | 0.4563 | 0 | 0.4563 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015419 |
| 0.978778 | ... | ... | 0.4063 | 0 | 0.4063 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016962 |
| 0.977366 | ... | ... | 0.3663 | 0 | 0.3663 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01845 |
| 0.976971 | ... | ... | 0.3563 | 0 | 0.3563 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018866 |
| 0.976556 | ... | ... | 0.3463 | 0 | 0.3463 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019302 |
| 0.976121 | ... | ... | 0.3363 | 0 | 0.3363 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019761 |
| 0.975664 | ... | ... | 0.3263 | 0 | 0.3263 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020243 |
| 0.975181 | ... | ... | 0.3163 | 0 | 0.3163 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020749 |
| 0.974671 | ... | ... | 0.3063 | 0 | 0.3063 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021284 |
| 0.974132 | ... | ... | 0.2963 | 0 | 0.2963 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02185 |
| 0.973561 | ... | ... | 0.2863 | 0 | 0.2863 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022449 |
| 0.972956 | ... | ... | 0.2763 | 0 | 0.2763 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023083 |
| 0.972312 | ... | ... | 0.2663 | 0 | 0.2663 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023756 |
| 0.971625 | ... | ... | 0.2563 | 0 | 0.2563 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024475 |
| 0.970891 | ... | ... | 0.2463 | 0 | 0.2463 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025242 |
| 0.970105 | ... | ... | 0.2363 | 0 | 0.2363 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026063 |
| 0.969261 | ... | ... | 0.2263 | 0 | 0.2263 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026943 |
| 0.968351 | ... | ... | 0.2163 | 0 | 0.2163 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027892 |
| 0.967367 | ... | ... | 0.2063 | 0 | 0.2063 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028917 |
| 0.966299 | ... | ... | 0.1963 | 0 | 0.1963 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030026 |
| 0.965136 | ... | ... | 0.1863 | 0 | 0.1863 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031235 |
| 0.963862 | ... | ... | 0.1763 | 0 | 0.1763 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032556 |
| 0.962462 | ... | ... | 0.1663 | 0 | 0.1663 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034007 |
| 0.960914 | ... | ... | 0.1563 | 0 | 0.1563 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057541 |
| 0.936949 | ... | ... | 0.1475 | 0 | 0.1475 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060245 |
| 0.933993 | ... | ... | 0.1375 | 0 | 0.1375 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063259 |
| 0.930676 | ... | ... | 0.1275 | 0 | 0.1275 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.086352 |
| 0.906634 | ... | ... | 0.1188 | 0 | 0.1188 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091063 |
| 0.901346 | ... | ... | 0.1088 | 0 | 0.1088 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.114413 |
| 0.876635 | ... | ... | 0.1000 | 0 | 0.1000 | 4560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.121402 |
| 0.851888 | ... | ... | 0.0913 | 0 | 0.0913 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.146357 |
| 0.826425 | ... | ... | 0.0825 | 0 | 0.0825 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.171993 |
| 0.799624 | ... | ... | 0.0738 | 0 | 0.0738 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.198943 |
| 0.759333 | ... | ... | 0.0663 | 0 | 0.0663 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.239411 |
| 0.719196 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.279679 |
| 0.671022 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.32797 |
| 0.624176 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0213 | 0 | 0.0213 | ... | ... | -0.374895 |
| 0.577113 | ... | ... | 0.0400 | 0 | 0.0400 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.422009 |
| 0.527526 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.471621 |
| 0.478576 | ... | ... | 0.0300 | 0 | 0.0300 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.52057 |
| 0.42875 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.570369 |
| 0.381491 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0463 | 0 | 0.0463 | ... | ... | -0.617575 |
| 0.334219 | ... | ... | 0.0175 | 0 | 0.0175 | 4690 | 0.0525 | 0 | 0.0525 | ... | ... | -0.664766 |
| 0.294301 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0600 | 0 | 0.0600 | ... | ... | -0.704588 |
| 0.255458 | ... | ... | 0.0125 | 0 | 0.0125 | 4710 | 0.0675 | 0 | 0.0675 | ... | ... | -0.743309 |
| 0.216588 | ... | ... | 0.0100 | 0 | 0.0100 | 4720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.78202 |
| 0.190467 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0838 | 0 | 0.0838 | ... | ... | -0.808007 |
| 0.150409 | ... | ... | 0.0063 | 0 | 0.0063 | 4740 | 0.0913 | 0 | 0.0913 | ... | ... | -0.847804 |
| 0.141755 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1013 | 0 | 0.1013 | ... | ... | -0.856385 |
| 0.118109 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1100 | 0 | 0.1100 | ... | ... | -0.879813 |
| 0.094157 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1188 | 0 | 0.1188 | ... | ... | -0.903482 |
| 0.089519 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1288 | 0 | 0.1288 | ... | ... | -0.908056 |
| 0.085404 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1375 | 0 | 0.1375 | ... | ... | -0.931506 |
| 0.062697 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.1475 | 0 | 0.1475 | ... | ... | -0.934408 |
| 0.060036 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.1575 | 0 | 0.1575 | ... | ... | -0.937009 |
| 0.05763 | ... | ... | 0.0025 | 0 | 0.0025 | 4820 | 0.1675 | 0 | 0.1675 | ... | ... | -0.939354 |
| 0.034078 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1763 | 0 | 0.1763 | ... | ... | -0.962204 |
| 0.032776 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1863 | 0 | 0.1863 | ... | ... | -0.963448 |
| 0.031586 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | -0.964582 |
| 0.030494 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | -0.965622 |
| 0.029486 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | -0.966579 |
| 0.028553 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2263 | 0 | 0.2263 | ... | ... | -0.967463 |
| 0.027689 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2363 | 0 | 0.2363 | ... | ... | -0.96828 |
| 0.026883 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2463 | 0 | 0.2463 | ... | ... | -0.969041 |
| 0.02613 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2563 | 0 | 0.2563 | ... | ... | -0.96975 |
| 0.025425 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2663 | 0 | 0.2663 | ... | ... | -0.970413 |
| 0.023558 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2963 | 0 | 0.2963 | ... | ... | -0.97216 |
| 0.021069 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3463 | 0 | 0.3463 | ... | ... | -0.974471 |
| 0.019127 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3963 | 0 | 0.3963 | ... | ... | -0.976255 |
| 0.017566 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4463 | 0 | 0.4463 | ... | ... | -0.977673 |
| 0.016279 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4963 | 0 | 0.4963 | ... | ... | -0.978829 |
| 0.015199 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5463 | 0 | 0.5463 | ... | ... | -0.979787 |
| 0.014279 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5963 | 0 | 0.5963 | ... | ... | -0.980595 |
| 0.013483 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6463 | 0 | 0.6463 | ... | ... | -0.981285 |
| 0.012789 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6963 | 0 | 0.6963 | ... | ... | -0.98188 |
| 0.012175 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7463 | 0 | 0.7463 | ... | ... | -0.982397 |
| 0.011632 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7963 | 0 | 0.7963 | ... | ... | -0.982851 |
| 0.011144 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8463 | 0 | 0.8463 | ... | ... | -0.983253 |
| 0.010704 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8963 | 0 | 0.8963 | ... | ... | -0.983609 |
| 0.010307 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9463 | 0 | 0.9463 | ... | ... | -0.983926 |
| 0.009944 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9963 | 0 | 0.9963 | ... | ... | -0.984212 |
| 0.009612 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0463 | 0 | 1.0463 | ... | ... | -0.98447 |
| 0.009026 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1463 | 0 | 1.1463 | ... | ... | -0.984913 |
| 0.008524 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2450 | 0 | 1.2450 | ... | ... | -0.991696 |
| 0.008089 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3450 | 0 | 1.3450 | ... | ... | -0.991623 |
| 0.007708 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4450 | 0 | 1.4450 | ... | ... | -0.99155 |
| 0.007371 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5450 | 0 | 1.5450 | ... | ... | -0.991478 |
| 0.007071 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6450 | 0 | 1.6450 | ... | ... | -0.991406 |
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.