Markets - Grains
Underlying Price: 4.6425
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987944 | ... | ... | 1.3475 | -0.0050 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00579 |
| 0.987772 | ... | ... | 1.2475 | -0.0050 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00626 |
| 0.987603 | ... | ... | 1.1475 | -0.0050 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006799 |
| 0.987435 | ... | ... | 1.0475 | -0.0050 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007426 |
| 0.987351 | ... | ... | 0.9975 | -0.0050 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007779 |
| 0.987269 | ... | ... | 0.9475 | -0.0050 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008165 |
| 0.987186 | ... | ... | 0.8975 | -0.0050 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008587 |
| 0.987104 | ... | ... | 0.8475 | -0.0050 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009052 |
| 0.987022 | ... | ... | 0.7975 | -0.0050 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009566 |
| 0.986941 | ... | ... | 0.7475 | -0.0050 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010139 |
| 0.98686 | ... | ... | 0.6975 | -0.0050 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010784 |
| 0.986779 | ... | ... | 0.6475 | -0.0050 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011511 |
| 0.986698 | ... | ... | 0.5975 | -0.0050 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012345 |
| 0.977107 | ... | ... | 0.5475 | -0.0038 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013306 |
| 0.97609 | ... | ... | 0.4988 | -0.0050 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014431 |
| 0.974883 | ... | ... | 0.4488 | -0.0050 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01577 |
| 0.973421 | ... | ... | 0.3988 | -0.0050 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017393 |
| 0.971602 | ... | ... | 0.3488 | -0.0050 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019407 |
| 0.969265 | ... | ... | 0.2988 | -0.0050 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021988 |
| 0.968128 | ... | ... | 0.2788 | -0.0050 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023239 |
| 0.967505 | ... | ... | 0.2688 | -0.0050 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023922 |
| 0.966839 | ... | ... | 0.2588 | -0.0050 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024653 |
| 0.966127 | ... | ... | 0.2488 | -0.0050 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025433 |
| 0.965363 | ... | ... | 0.2388 | -0.0050 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026267 |
| 0.964542 | ... | ... | 0.2288 | -0.0050 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027163 |
| 0.963655 | ... | ... | 0.2188 | -0.0050 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02813 |
| 0.962693 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029175 |
| 0.961649 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.030307 |
| 0.960508 | ... | ... | 0.1900 | -0.0063 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051311 |
| 0.940088 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053387 |
| 0.937918 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055661 |
| 0.935522 | ... | ... | 0.1600 | -0.0050 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058168 |
| 0.932864 | ... | ... | 0.1500 | -0.0050 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060942 |
| 0.911514 | ... | ... | 0.1413 | -0.0050 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.083133 |
| 0.907337 | ... | ... | 0.1313 | -0.0050 | 0.1263 | 4520 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.087435 |
| 0.885656 | ... | ... | 0.1225 | -0.0050 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109714 |
| 0.864152 | ... | ... | 0.1138 | -0.0050 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.131684 |
| 0.842326 | ... | ... | 0.1050 | -0.0050 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.15389 |
| 0.819755 | ... | ... | 0.0963 | -0.0050 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.176782 |
| 0.785108 | ... | ... | 0.0888 | -0.0050 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.211834 |
| 0.760474 | ... | ... | 0.0800 | -0.0050 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.236698 |
| 0.725062 | ... | ... | 0.0725 | -0.0050 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.27238 |
| 0.682351 | 0.0600 | 0.0600 | 0.0650 | -0.0038 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.315338 |
| 0.645838 | ... | ... | 0.0588 | -0.0050 | 0.0538 | 4610 | 0.0225 | 0.0013 | 0.0213 | ... | ... | -0.356889 |
| 0.599816 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4620 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.39817 |
| 0.557884 | ... | ... | 0.0463 | -0.0038 | 0.0425 | 4630 | 0.0300 | 0.0013 | 0.0288 | ... | ... | -0.440179 |
| 0.513887 | ... | ... | 0.0413 | -0.0038 | 0.0375 | 4640 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.484209 |
| 0.47004 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4650 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.528042 |
| 0.428045 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4660 | 0.0463 | 0.0025 | 0.0438 | ... | ... | -0.56998 |
| 0.387095 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4670 | 0.0525 | 0.0025 | 0.0500 | ... | ... | -0.610831 |
| 0.346245 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 4680 | 0.0588 | 0.0025 | 0.0563 | ... | ... | -0.651534 |
| 0.311513 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4690 | 0.0663 | 0.0038 | 0.0625 | ... | ... | -0.686097 |
| 0.269629 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 4700 | 0.0725 | 0.0025 | 0.0700 | 0.0750 | 0.0700 | -0.727716 |
| 0.244722 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 4710 | 0.0800 | 0.0025 | 0.0775 | ... | ... | -0.762017 |
| 0.211276 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4720 | 0.0888 | 0.0038 | 0.0850 | ... | ... | -0.78555 |
| 0.176693 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4730 | 0.0963 | 0.0025 | 0.0938 | ... | ... | -0.81971 |
| 0.154348 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4740 | 0.1050 | 0.0038 | 0.1013 | ... | ... | -0.841716 |
| 0.132486 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4750 | 0.1138 | 0.0038 | 0.1100 | ... | ... | -0.86318 |
| 0.110682 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4760 | 0.1225 | 0.0038 | 0.1188 | ... | ... | -0.884499 |
| 0.10555 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.1313 | 0.0025 | 0.1288 | ... | ... | -0.906149 |
| 0.084417 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4780 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.910003 |
| 0.080841 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4790 | 0.1513 | 0.0038 | 0.1475 | ... | ... | -0.913455 |
| 0.07761 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0.0050 | 0.1563 | ... | ... | -0.916557 |
| 0.074681 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0.0050 | 0.1663 | ... | ... | -0.91937 |
| 0.072009 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0.0050 | 0.1763 | ... | ... | -0.921931 |
| 0.069557 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.1913 | 0.0063 | 0.1850 | ... | ... | -0.924271 |
| 0.067304 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.2000 | 0.0050 | 0.1950 | ... | ... | -0.941774 |
| 0.04952 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0.0050 | 0.2050 | ... | ... | -0.943321 |
| 0.047991 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0.0063 | 0.2138 | ... | ... | -0.94475 |
| 0.046571 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.2288 | 0.0050 | 0.2238 | ... | ... | -0.962923 |
| 0.027477 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0.0050 | 0.2338 | ... | ... | -0.963676 |
| 0.026685 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0.0050 | 0.2438 | ... | ... | -0.964376 |
| 0.025945 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0.0050 | 0.2538 | ... | ... | -0.965027 |
| 0.025252 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0.0050 | 0.2638 | ... | ... | -0.965634 |
| 0.024603 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0.0050 | 0.2738 | ... | ... | -0.966201 |
| 0.022867 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0.0050 | 0.3038 | ... | ... | -0.967701 |
| 0.020536 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0.0050 | 0.3538 | ... | ... | -0.969684 |
| 0.018703 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0.0050 | 0.4038 | ... | ... | -0.971209 |
| 0.017219 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0.0050 | 0.4538 | ... | ... | -0.972417 |
| 0.01599 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0.0050 | 0.5038 | ... | ... | -0.973394 |
| 0.014954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0.0063 | 0.5525 | ... | ... | -0.974198 |
| 0.014069 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0.0050 | 0.6025 | ... | ... | -0.984858 |
| 0.0133 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0.0050 | 0.6525 | ... | ... | -0.984784 |
| 0.012629 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0.0050 | 0.7025 | ... | ... | -0.984711 |
| 0.012033 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0.0050 | 0.7525 | ... | ... | -0.984638 |
| 0.011505 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0.0050 | 0.8025 | ... | ... | -0.984565 |
| 0.01103 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0.0050 | 0.8525 | ... | ... | -0.984493 |
| 0.010601 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0.0050 | 0.9025 | ... | ... | -0.98442 |
| 0.010214 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0.0050 | 0.9525 | ... | ... | -0.984348 |
| 0.009859 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0.0050 | 1.0025 | ... | ... | -0.984276 |
| 0.009534 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0.0050 | 1.0525 | ... | ... | -0.984204 |
| 0.00896 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0.0050 | 1.1525 | ... | ... | -0.984061 |
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.