Markets - Grains
Underlying Price: 4.6900
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991376 | ... | ... | 1.3050 | 0.0850 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005601 |
| 0.991254 | ... | ... | 1.2050 | 0.0850 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006042 |
| 0.991133 | ... | ... | 1.1050 | 0.0850 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006546 |
| 0.991013 | ... | ... | 1.0050 | 0.0850 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007129 |
| 0.990953 | ... | ... | 0.9550 | 0.0850 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007456 |
| 0.990894 | ... | ... | 0.9050 | 0.0850 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007811 |
| 0.990835 | ... | ... | 0.8550 | 0.0850 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008198 |
| 0.990776 | ... | ... | 0.8050 | 0.0850 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008622 |
| 0.990717 | ... | ... | 0.7550 | 0.0850 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009089 |
| 0.990659 | ... | ... | 0.7063 | 0.0838 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009606 |
| 0.983062 | ... | ... | 0.6563 | 0.0850 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010182 |
| 0.982455 | ... | ... | 0.6063 | 0.0850 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010831 |
| 0.981772 | ... | ... | 0.5563 | 0.0850 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011563 |
| 0.980991 | ... | ... | 0.5063 | 0.0850 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012402 |
| 0.980093 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01337 |
| 0.979042 | ... | ... | 0.4063 | 0.0850 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014505 |
| 0.977791 | ... | ... | 0.3563 | 0.0850 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015856 |
| 0.976601 | ... | ... | 0.3163 | 0.0850 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01714 |
| 0.976271 | ... | ... | 0.3063 | 0.0850 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017495 |
| 0.975926 | ... | ... | 0.2963 | 0.0850 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017867 |
| 0.975566 | ... | ... | 0.2863 | 0.0850 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018254 |
| 0.975189 | ... | ... | 0.2763 | 0.0850 | 0.3613 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.01866 |
| 0.974793 | ... | ... | 0.2675 | 0.0838 | 0.3513 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019086 |
| 0.974378 | ... | ... | 0.2575 | 0.0838 | 0.3413 | 4350 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019534 |
| 0.97394 | ... | ... | 0.2475 | 0.0838 | 0.3313 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.020003 |
| 0.97348 | ... | ... | 0.2375 | 0.0838 | 0.3213 | 4370 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.020497 |
| 0.972995 | ... | ... | 0.2275 | 0.0838 | 0.3113 | 4380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.021017 |
| 0.972482 | ... | ... | 0.2175 | 0.0838 | 0.3013 | 4390 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.021567 |
| 0.97194 | 0.2700 | 0.2700 | 0.2088 | 0.0825 | 0.2913 | 4400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.022149 |
| 0.971364 | ... | ... | 0.1988 | 0.0825 | 0.2813 | 4410 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.022765 |
| 0.970752 | ... | ... | 0.1888 | 0.0825 | 0.2713 | 4420 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.023418 |
| 0.9701 | ... | ... | 0.1800 | 0.0813 | 0.2613 | 4430 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.024113 |
| 0.969405 | ... | ... | 0.1713 | 0.0800 | 0.2513 | 4440 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.024856 |
| 0.968661 | 0.2213 | 0.2213 | 0.1613 | 0.0800 | 0.2413 | 4450 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.025649 |
| 0.967862 | ... | ... | 0.1525 | 0.0788 | 0.2313 | 4460 | 0.0013 | -0.0063 | 0.0075 | ... | ... | -0.026498 |
| 0.967002 | ... | ... | 0.1438 | 0.0775 | 0.2213 | 4470 | 0.0013 | -0.0075 | 0.0088 | ... | ... | -0.027411 |
| 0.966073 | ... | ... | 0.1350 | 0.0763 | 0.2113 | 4480 | 0.0013 | -0.0088 | 0.0100 | ... | ... | -0.028397 |
| 0.965068 | ... | ... | 0.1263 | 0.0750 | 0.2013 | 4490 | 0.0013 | -0.0113 | 0.0125 | ... | ... | -0.029463 |
| 0.945618 | 0.1663 | 0.1300 | 0.1188 | 0.0738 | 0.1925 | 4500 | 0.0025 | -0.0113 | 0.0138 | ... | ... | -0.049891 |
| 0.943737 | ... | ... | 0.1100 | 0.0725 | 0.1825 | 4510 | 0.0025 | -0.0125 | 0.0150 | ... | ... | -0.051837 |
| 0.941681 | ... | ... | 0.1025 | 0.0700 | 0.1725 | 4520 | 0.0038 | -0.0138 | 0.0175 | ... | ... | -0.07057 |
| 0.922721 | ... | ... | 0.0950 | 0.0688 | 0.1638 | 4530 | 0.0038 | -0.0163 | 0.0200 | ... | ... | -0.073486 |
| 0.919585 | ... | ... | 0.0875 | 0.0663 | 0.1538 | 4540 | 0.0050 | -0.0175 | 0.0225 | ... | ... | -0.091821 |
| 0.900771 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.1450 | 4550 | 0.0050 | -0.0200 | 0.0250 | ... | ... | -0.095911 |
| 0.882391 | ... | ... | 0.0738 | 0.0625 | 0.1363 | 4560 | 0.0063 | -0.0225 | 0.0288 | ... | ... | -0.114601 |
| 0.864062 | ... | ... | 0.0675 | 0.0600 | 0.1275 | 4570 | 0.0075 | -0.0250 | 0.0325 | ... | ... | -0.133186 |
| 0.845484 | ... | ... | 0.0613 | 0.0575 | 0.1188 | 4580 | 0.0088 | -0.0275 | 0.0363 | 0.0275 | 0.0275 | -0.151977 |
| 0.826409 | ... | ... | 0.0550 | 0.0550 | 0.1100 | 4590 | 0.0100 | -0.0300 | 0.0400 | ... | ... | -0.171239 |
| 0.806561 | ... | ... | 0.0500 | 0.0513 | 0.1013 | 4600 | 0.0113 | -0.0338 | 0.0450 | ... | ... | -0.191256 |
| 0.785672 | ... | ... | 0.0450 | 0.0475 | 0.0925 | 4610 | 0.0125 | -0.0375 | 0.0500 | ... | ... | -0.212295 |
| 0.754952 | ... | ... | 0.0400 | 0.0450 | 0.0850 | 4620 | 0.0150 | -0.0400 | 0.0550 | ... | ... | -0.243202 |
| 0.724202 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 4630 | 0.0175 | -0.0438 | 0.0613 | ... | ... | -0.274103 |
| 0.692852 | ... | ... | 0.0325 | 0.0375 | 0.0700 | 4640 | 0.0200 | -0.0475 | 0.0675 | ... | ... | -0.305576 |
| 0.660338 | ... | ... | 0.0288 | 0.0338 | 0.0625 | 4650 | 0.0225 | -0.0513 | 0.0738 | ... | ... | -0.338191 |
| 0.622224 | ... | ... | 0.0250 | 0.0313 | 0.0563 | 4660 | 0.0263 | -0.0538 | 0.0800 | 0.0375 | 0.0375 | -0.376396 |
| 0.583893 | ... | ... | 0.0225 | 0.0275 | 0.0500 | 4670 | 0.0300 | -0.0575 | 0.0875 | ... | ... | -0.414789 |
| 0.544562 | ... | ... | 0.0200 | 0.0238 | 0.0438 | 4680 | 0.0338 | -0.0613 | 0.0950 | ... | ... | -0.454158 |
| 0.503497 | ... | ... | 0.0175 | 0.0213 | 0.0388 | 4690 | 0.0388 | -0.0638 | 0.1025 | ... | ... | -0.495235 |
| 0.462331 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4700 | 0.0438 | -0.0663 | 0.1100 | ... | ... | -0.536386 |
| 0.422972 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4710 | 0.0500 | -0.0688 | 0.1188 | ... | ... | -0.575704 |
| 0.384426 | ... | ... | 0.0125 | 0.0138 | 0.0263 | 4720 | 0.0550 | -0.0725 | 0.1275 | ... | ... | -0.618282 |
| 0.345906 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4730 | 0.0625 | -0.0725 | 0.1350 | ... | ... | -0.652611 |
| 0.313139 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4740 | 0.0688 | -0.0750 | 0.1438 | ... | ... | -0.691803 |
| 0.281387 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 4750 | 0.0763 | -0.0775 | 0.1538 | ... | ... | -0.724528 |
| 0.250081 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4760 | 0.0850 | -0.0775 | 0.1625 | ... | ... | -0.748044 |
| 0.218636 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4770 | 0.0925 | -0.0788 | 0.1713 | ... | ... | -0.779296 |
| 0.197384 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4780 | 0.1013 | -0.0800 | 0.1813 | ... | ... | -0.80039 |
| 0.177085 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4790 | 0.1100 | -0.0800 | 0.1900 | ... | ... | -0.820512 |
| 0.157472 | 0.0050 | 0.0050 | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.1188 | -0.0813 | 0.2000 | ... | ... | -0.839928 |
| 0.138258 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4810 | 0.1275 | -0.0813 | 0.2088 | ... | ... | -0.858918 |
| 0.119174 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4820 | 0.1363 | -0.0825 | 0.2188 | ... | ... | -0.877733 |
| 0.0999 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4830 | 0.1450 | -0.0838 | 0.2288 | ... | ... | -0.896682 |
| 0.095889 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4840 | 0.1550 | -0.0825 | 0.2375 | ... | ... | -0.900612 |
| 0.076851 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1638 | -0.0838 | 0.2475 | ... | ... | -0.919225 |
| 0.029971 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | -0.0850 | 0.2963 | ... | ... | -0.964246 |
| 0.025763 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | -0.0850 | 0.3463 | ... | ... | -0.96812 |
| 0.02273 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | -0.0850 | 0.3963 | ... | ... | -0.970871 |
| 0.020429 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | -0.0850 | 0.4463 | ... | ... | -0.972929 |
| 0.018615 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | -0.0850 | 0.4963 | ... | ... | -0.974525 |
| 0.017146 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | -0.0850 | 0.5463 | ... | ... | -0.975798 |
| 0.015927 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | -0.0850 | 0.5963 | ... | ... | -0.976836 |
| 0.014899 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | -0.0850 | 0.6463 | ... | ... | -0.977698 |
| 0.01402 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | -0.0850 | 0.6963 | ... | ... | -0.978424 |
| 0.013257 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | -0.0838 | 0.7450 | ... | ... | -0.979042 |
| 0.012589 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | -0.0838 | 0.7950 | ... | ... | -0.979573 |
| 0.011997 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | -0.0838 | 0.8450 | ... | ... | -0.980033 |
| 0.011472 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | -0.0850 | 0.8950 | ... | ... | -0.988911 |
| 0.010999 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | -0.0850 | 0.9450 | ... | ... | -0.988859 |
| 0.010572 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | -0.0850 | 0.9950 | ... | ... | -0.988808 |
| 0.010186 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | -0.0850 | 1.0450 | ... | ... | -0.988757 |
| 0.009833 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | -0.0850 | 1.0950 | ... | ... | -0.988706 |
| 0.009212 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | -0.0850 | 1.1950 | ... | ... | -0.988604 |
| 0.008683 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | -0.0850 | 1.2950 | ... | ... | -0.988502 |
| 0.008226 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | -0.0850 | 1.3950 | ... | ... | -0.988402 |
| 0.007827 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | -0.0850 | 1.4950 | ... | ... | -0.988301 |
| 0.007476 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | -0.0850 | 1.5950 | ... | ... | -0.988202 |
| 0.007163 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | -0.0850 | 1.6950 | ... | ... | -0.988102 |
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.