Markets - Grains
Underlying Price: 4.6725
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975741 | ... | ... | 1.3775 | 0 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005668 |
| 0.974492 | ... | ... | 1.2775 | 0 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00612 |
| 0.973086 | ... | ... | 1.1775 | 0 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006637 |
| 0.971484 | ... | ... | 1.0775 | 0 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007235 |
| 0.970593 | ... | ... | 1.0275 | 0 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007571 |
| 0.969631 | ... | ... | 0.9775 | 0 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007937 |
| 0.968589 | ... | ... | 0.9275 | 0 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008336 |
| 0.967453 | ... | ... | 0.8775 | 0 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008775 |
| 0.966208 | ... | ... | 0.8275 | 0 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009259 |
| 0.964837 | ... | ... | 0.7775 | 0 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009795 |
| 0.963315 | ... | ... | 0.7275 | 0 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010395 |
| 0.961614 | ... | ... | 0.6775 | 0 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011071 |
| 0.954453 | ... | ... | 0.6288 | 0 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011838 |
| 0.951924 | ... | ... | 0.5788 | 0 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012718 |
| 0.949018 | ... | ... | 0.5288 | 0 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01374 |
| 0.945634 | ... | ... | 0.4788 | 0 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014944 |
| 0.94163 | ... | ... | 0.4288 | 0 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016386 |
| 0.936803 | ... | ... | 0.3788 | 0 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01815 |
| 0.930842 | ... | ... | 0.3288 | 0 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033825 |
| 0.920095 | ... | ... | 0.3100 | 0 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035502 |
| 0.918422 | ... | ... | 0.3000 | 0 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03641 |
| 0.91666 | ... | ... | 0.2900 | 0 | 0.2900 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03737 |
| 0.914801 | ... | ... | 0.2800 | 0 | 0.2800 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038386 |
| 0.912837 | ... | ... | 0.2700 | 0 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052208 |
| 0.910757 | ... | ... | 0.2600 | 0 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053673 |
| 0.900248 | ... | ... | 0.2513 | 0 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055233 |
| 0.897715 | ... | ... | 0.2413 | 0 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056897 |
| 0.895018 | ... | ... | 0.2313 | 0 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058675 |
| 0.892139 | ... | ... | 0.2213 | 0 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073087 |
| 0.880648 | ... | ... | 0.2125 | 0 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.075487 |
| 0.87714 | ... | ... | 0.2025 | 0 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078071 |
| 0.873367 | ... | ... | 0.1925 | 0 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.092866 |
| 0.860918 | ... | ... | 0.1838 | 0 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.096247 |
| 0.856297 | ... | ... | 0.1738 | 0 | 0.1738 | 4510 | 0.0063 | 0 | 0.0063 | ... | ... | -0.099931 |
| 0.84311 | ... | ... | 0.1650 | 0 | 0.1650 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.115671 |
| 0.837431 | ... | ... | 0.1550 | 0 | 0.1550 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.131367 |
| 0.823234 | ... | ... | 0.1463 | 0 | 0.1463 | 4540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.136959 |
| 0.808581 | ... | ... | 0.1375 | 0 | 0.1375 | 4550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.153685 |
| 0.793357 | ... | ... | 0.1288 | 0 | 0.1288 | 4560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.170808 |
| 0.777434 | ... | ... | 0.1200 | 0 | 0.1200 | 4570 | 0.0125 | 0 | 0.0125 | ... | ... | -0.188531 |
| 0.760662 | ... | ... | 0.1113 | 0 | 0.1113 | 4580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.215221 |
| 0.736976 | ... | ... | 0.1038 | 0 | 0.1038 | 4590 | 0.0163 | 0 | 0.0163 | ... | ... | -0.234298 |
| 0.713046 | ... | ... | 0.0963 | 0 | 0.0963 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.261427 |
| 0.693218 | ... | ... | 0.0875 | 0 | 0.0875 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.288836 |
| 0.663416 | ... | ... | 0.0813 | 0 | 0.0813 | 4620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.316911 |
| 0.637155 | ... | ... | 0.0738 | 0 | 0.0738 | 4630 | 0.0263 | 0 | 0.0263 | ... | ... | -0.346047 |
| 0.609482 | ... | ... | 0.0663 | 0 | 0.0663 | 4640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.376708 |
| 0.578113 | ... | ... | 0.0600 | 0 | 0.0600 | 4650 | 0.0325 | 0 | 0.0325 | ... | ... | -0.411826 |
| 0.545974 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0363 | 0 | 0.0363 | ... | ... | -0.447722 |
| 0.5125 | ... | ... | 0.0488 | 0 | 0.0488 | 4670 | 0.0413 | 0 | 0.0413 | ... | ... | -0.485197 |
| 0.47906 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.523558 |
| 0.445176 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.560511 |
| 0.41033 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.599752 |
| 0.377615 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0625 | 0 | 0.0625 | ... | ... | -0.636509 |
| 0.344798 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0688 | 0 | 0.0688 | ... | ... | -0.673652 |
| 0.31685 | ... | ... | 0.0238 | 0 | 0.0238 | 4730 | 0.0763 | 0 | 0.0763 | ... | ... | -0.704895 |
| 0.289677 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0838 | 0 | 0.0838 | ... | ... | -0.735485 |
| 0.262912 | ... | ... | 0.0188 | 0 | 0.0188 | 4750 | 0.0913 | 0 | 0.0913 | ... | ... | -0.765946 |
| 0.236211 | ... | ... | 0.0163 | 0 | 0.0163 | 4760 | 0.0988 | 0 | 0.0988 | ... | ... | -0.796855 |
| 0.217733 | ... | ... | 0.0150 | 0 | 0.0150 | 4770 | 0.1075 | 0 | 0.1075 | ... | ... | -0.817268 |
| 0.20012 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1150 | 0 | 0.1150 | ... | ... | -0.849415 |
| 0.173663 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1238 | 0 | 0.1238 | ... | ... | -0.869533 |
| 0.156688 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1325 | 0 | 0.1325 | ... | ... | -0.889637 |
| 0.150672 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1413 | 0 | 0.1413 | ... | ... | -0.910152 |
| 0.134801 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1513 | 0 | 0.1513 | ... | ... | -0.913608 |
| 0.118966 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1600 | 0 | 0.1600 | ... | ... | -0.934192 |
| 0.102991 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1688 | 0 | 0.1688 | ... | ... | -0.956994 |
| 0.099547 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1775 | 0 | 0.1775 | ... | ... | -0.985801 |
| 0.083786 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1875 | 0 | 0.1875 | ... | ... | -0.985786 |
| 0.081164 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1963 | 0 | 0.1963 | ... | ... | -0.998145 |
| 0.065208 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2063 | 0 | 0.2063 | ... | ... | -0.998145 |
| 0.063275 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2163 | 0 | 0.2163 | ... | ... | -0.998145 |
| 0.061478 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2250 | 0 | 0.2250 | ... | ... | -0.998145 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| 0.040742 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | 0 | 0.2750 | ... | ... | -0.998145 |
| 0.036417 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3250 | 0 | 0.3250 | ... | ... | -0.998145 |
| 0.033061 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.3750 | 0 | 0.3750 | ... | ... | -0.998145 |
| 0.018068 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | 0 | 0.4238 | ... | ... | -0.998145 |
| 0.016695 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | 0 | 0.4738 | ... | ... | -0.998145 |
| 0.01555 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | 0 | 0.5238 | ... | ... | -0.998145 |
| 0.014578 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | 0 | 0.5738 | ... | ... | -0.998145 |
| 0.013742 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | 0 | 0.6238 | ... | ... | -0.998145 |
| 0.013015 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | 0 | 0.6725 | ... | ... | -0.998145 |
| 0.012376 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | 0 | 0.7225 | ... | ... | -0.998145 |
| 0.011809 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | 0 | 0.7725 | ... | ... | -0.998145 |
| 0.011303 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | 0 | 0.8225 | ... | ... | -0.998145 |
| 0.010847 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | 0 | 0.8725 | ... | ... | -0.998145 |
| 0.010435 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | 0 | 0.9225 | ... | ... | -0.998145 |
| 0.010062 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | 0 | 0.9725 | ... | ... | -0.998145 |
| 0.009719 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | 0 | 1.0225 | ... | ... | -0.998145 |
| 0.009117 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | 0 | 1.1225 | ... | ... | -0.998145 |
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.