Markets - Grains
Underlying Price: 4.6400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981483 | ... | ... | 1.3425 | 0 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0058 |
| 0.980677 | ... | ... | 1.2425 | 0 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006272 |
| 0.979772 | ... | ... | 1.1425 | 0 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006813 |
| 0.97874 | ... | ... | 1.0425 | 0 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007442 |
| 0.978165 | ... | ... | 0.9925 | 0 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007797 |
| 0.977544 | ... | ... | 0.9425 | 0 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008185 |
| 0.97687 | ... | ... | 0.8925 | 0 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008608 |
| 0.976132 | ... | ... | 0.8425 | 0 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009076 |
| 0.975321 | ... | ... | 0.7925 | 0 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009593 |
| 0.974423 | ... | ... | 0.7425 | 0 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01017 |
| 0.97342 | ... | ... | 0.6925 | 0 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010818 |
| 0.972291 | ... | ... | 0.6425 | 0 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01155 |
| 0.971008 | ... | ... | 0.5925 | 0 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012389 |
| 0.962494 | ... | ... | 0.5438 | 0 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013357 |
| 0.960203 | ... | ... | 0.4938 | 0 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014493 |
| 0.957496 | ... | ... | 0.4438 | 0 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015843 |
| 0.954235 | ... | ... | 0.3938 | 0 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017483 |
| 0.950216 | ... | ... | 0.3438 | 0 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019521 |
| 0.945111 | ... | ... | 0.2938 | 0 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022137 |
| 0.942652 | ... | ... | 0.2738 | 0 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023406 |
| 0.94131 | ... | ... | 0.2638 | 0 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024101 |
| 0.939884 | ... | ... | 0.2538 | 0 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024843 |
| 0.938365 | ... | ... | 0.2438 | 0 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025637 |
| 0.936741 | ... | ... | 0.2338 | 0 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026485 |
| 0.935001 | ... | ... | 0.2238 | 0 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027399 |
| 0.933133 | ... | ... | 0.2138 | 0 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028384 |
| 0.93112 | ... | ... | 0.2038 | 0 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02945 |
| 0.92894 | ... | ... | 0.1938 | 0 | 0.1938 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030606 |
| 0.926577 | ... | ... | 0.1838 | 0 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051814 |
| 0.910323 | ... | ... | 0.1750 | 0 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053936 |
| 0.907029 | ... | ... | 0.1650 | 0 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056266 |
| 0.903417 | ... | ... | 0.1550 | 0 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058836 |
| 0.899426 | ... | ... | 0.1450 | 0 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.061686 |
| 0.881181 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.084166 |
| 0.875697 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.088595 |
| 0.856333 | ... | ... | 0.1175 | 0 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.111218 |
| 0.836584 | ... | ... | 0.1088 | 0 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.133557 |
| 0.816139 | ... | ... | 0.1000 | 0 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.156184 |
| 0.794681 | ... | ... | 0.0913 | 0 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.179568 |
| 0.762707 | ... | ... | 0.0838 | 0 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.215276 |
| 0.738718 | ... | ... | 0.0750 | 0 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.240821 |
| 0.705192 | ... | ... | 0.0675 | 0 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.277369 |
| 0.665038 | ... | ... | 0.0613 | 0 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.321281 |
| 0.629722 | ... | ... | 0.0538 | 0 | 0.0538 | 4610 | 0.0225 | 0 | 0.0225 | ... | ... | -0.363886 |
| 0.586096 | ... | ... | 0.0488 | 0 | 0.0488 | 4620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.406387 |
| 0.545534 | ... | ... | 0.0425 | 0 | 0.0425 | 4630 | 0.0300 | 0 | 0.0300 | ... | ... | -0.449857 |
| 0.503139 | ... | ... | 0.0375 | 0 | 0.0375 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.495327 |
| 0.460632 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.540871 |
| 0.420014 | ... | ... | 0.0288 | 0 | 0.0288 | 4660 | 0.0463 | 0 | 0.0463 | ... | ... | -0.584289 |
| 0.380204 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | -0.626875 |
| 0.340332 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0588 | 0 | 0.0588 | ... | ... | -0.669698 |
| 0.306513 | ... | ... | 0.0188 | 0 | 0.0188 | 4690 | 0.0663 | 0 | 0.0663 | ... | ... | -0.705765 |
| 0.265391 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0725 | 0 | 0.0725 | ... | ... | -0.750651 |
| 0.241153 | ... | ... | 0.0138 | 0 | 0.0138 | 4710 | 0.0800 | 0 | 0.0800 | ... | ... | -0.787528 |
| 0.208295 | ... | ... | 0.0113 | 0 | 0.0113 | 4720 | 0.0888 | 0 | 0.0888 | ... | ... | -0.812105 |
| 0.174264 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0963 | 0 | 0.0963 | ... | ... | -0.850275 |
| 0.152327 | ... | ... | 0.0075 | 0 | 0.0075 | 4740 | 0.1050 | 0 | 0.1050 | ... | ... | -0.874295 |
| 0.130825 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1138 | 0 | 0.1138 | ... | ... | -0.89842 |
| 0.109344 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1225 | 0 | 0.1225 | ... | ... | -0.923462 |
| 0.104361 | ... | ... | 0.0050 | 0 | 0.0050 | 4770 | 0.1313 | 0 | 0.1313 | ... | ... | -0.950962 |
| 0.08349 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1413 | 0 | 0.1413 | ... | ... | -0.952901 |
| 0.080007 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1513 | 0 | 0.1513 | ... | ... | -0.954619 |
| 0.076854 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0 | 0.1613 | ... | ... | -0.956153 |
| 0.073995 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0 | 0.1713 | ... | ... | -0.957531 |
| 0.071379 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0 | 0.1813 | ... | ... | -0.958777 |
| 0.06898 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1913 | 0 | 0.1913 | ... | ... | -0.959908 |
| 0.066771 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2000 | 0 | 0.2000 | ... | ... | -0.986088 |
| 0.049129 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0 | 0.2100 | ... | ... | -0.986074 |
| 0.047628 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0 | 0.2200 | ... | ... | -0.986059 |
| 0.046234 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2288 | 0 | 0.2288 | ... | ... | -0.998197 |
| 0.027275 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0 | 0.2388 | ... | ... | -0.998197 |
| 0.026497 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0 | 0.2488 | ... | ... | -0.998197 |
| 0.025768 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0 | 0.2588 | ... | ... | -0.998197 |
| 0.025087 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0 | 0.2688 | ... | ... | -0.998197 |
| 0.024448 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0 | 0.2788 | ... | ... | -0.998197 |
| 0.022736 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0 | 0.3088 | ... | ... | -0.998197 |
| 0.020435 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0 | 0.3588 | ... | ... | -0.998197 |
| 0.018623 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0 | 0.4088 | ... | ... | -0.998197 |
| 0.017153 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0 | 0.4588 | ... | ... | -0.998197 |
| 0.015935 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0 | 0.5088 | ... | ... | -0.998197 |
| 0.014908 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0 | 0.5588 | ... | ... | -0.998197 |
| 0.014028 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0 | 0.6075 | ... | ... | -0.998197 |
| 0.013265 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0 | 0.6575 | ... | ... | -0.998197 |
| 0.012598 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0 | 0.7075 | ... | ... | -0.998197 |
| 0.012006 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0 | 0.7575 | ... | ... | -0.998197 |
| 0.011481 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0 | 0.8075 | ... | ... | -0.998197 |
| 0.011008 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0 | 0.8575 | ... | ... | -0.998197 |
| 0.010582 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0 | 0.9075 | ... | ... | -0.998197 |
| 0.010196 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0 | 0.9575 | ... | ... | -0.998197 |
| 0.009843 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0 | 1.0075 | ... | ... | -0.998197 |
| 0.009519 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0 | 1.0575 | ... | ... | -0.998197 |
| 0.008948 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0 | 1.1575 | ... | ... | -0.998197 |
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.