Markets - Grains
Underlying Price: 4.6775
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99759 | ... | ... | 1.3700 | 0 | 1.3700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005648 |
| 0.99759 | ... | ... | 1.2700 | 0 | 1.2700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006097 |
| 0.99759 | ... | ... | 1.1700 | 0 | 1.1700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00661 |
| 0.99759 | ... | ... | 1.0700 | 0 | 1.0700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007204 |
| 0.99759 | ... | ... | 1.0200 | 0 | 1.0200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007537 |
| 0.99759 | ... | ... | 0.9700 | 0 | 0.9700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007899 |
| 0.99759 | ... | ... | 0.9200 | 0 | 0.9200 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008295 |
| 0.99759 | ... | ... | 0.8700 | 0 | 0.8700 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008729 |
| 0.99759 | ... | ... | 0.8200 | 0 | 0.8200 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009208 |
| 0.99759 | ... | ... | 0.7700 | 0 | 0.7700 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009739 |
| 0.99759 | ... | ... | 0.7200 | 0 | 0.7200 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010332 |
| 0.99759 | ... | ... | 0.6700 | 0 | 0.6700 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010999 |
| 0.99759 | ... | ... | 0.6200 | 0 | 0.6200 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011756 |
| 0.99759 | ... | ... | 0.5700 | 0 | 0.5700 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012624 |
| 0.99759 | ... | ... | 0.5200 | 0 | 0.5200 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01363 |
| 0.99759 | ... | ... | 0.4700 | 0 | 0.4700 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014813 |
| 0.99759 | ... | ... | 0.4213 | 0 | 0.4213 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016228 |
| 0.99759 | ... | ... | 0.3713 | 0 | 0.3713 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017955 |
| 0.99759 | ... | ... | 0.3213 | 0 | 0.3213 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020117 |
| 0.99759 | ... | ... | 0.3013 | 0 | 0.3013 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021143 |
| 0.99759 | ... | ... | 0.2913 | 0 | 0.2913 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021701 |
| 0.99759 | ... | ... | 0.2813 | 0 | 0.2813 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022291 |
| 0.99759 | ... | ... | 0.2713 | 0 | 0.2713 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022916 |
| 0.99759 | ... | ... | 0.2613 | 0 | 0.2613 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023578 |
| 0.99759 | ... | ... | 0.2513 | 0 | 0.2513 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024285 |
| 0.99759 | ... | ... | 0.2413 | 0 | 0.2413 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025039 |
| 0.99759 | ... | ... | 0.2313 | 0 | 0.2313 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04247 |
| 0.99759 | ... | ... | 0.2213 | 0 | 0.2213 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043821 |
| 0.99759 | ... | ... | 0.2125 | 0 | 0.2125 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04527 |
| 0.99759 | ... | ... | 0.2025 | 0 | 0.2025 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046831 |
| 0.99759 | ... | ... | 0.1925 | 0 | 0.1925 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048515 |
| 0.99759 | ... | ... | 0.1825 | 0 | 0.1825 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066013 |
| 0.99759 | ... | ... | 0.1725 | 0 | 0.1725 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.068515 |
| 0.99759 | ... | ... | 0.1638 | 0 | 0.1638 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07124 |
| 0.99759 | ... | ... | 0.1538 | 0 | 0.1538 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.074225 |
| 0.99759 | ... | ... | 0.1438 | 0 | 0.1438 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077515 |
| 0.99759 | ... | ... | 0.1350 | 0 | 0.1350 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.096952 |
| 0.99759 | ... | ... | 0.1250 | 0 | 0.1250 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.101621 |
| 0.99759 | ... | ... | 0.1163 | 0 | 0.1163 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.121634 |
| 0.982989 | ... | ... | 0.1075 | 0 | 0.1075 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.141663 |
| 0.9418 | ... | ... | 0.0988 | 0 | 0.0988 | 4580 | 0.0100 | 0 | 0.0100 | ... | ... | -0.173387 |
| 0.88627 | ... | ... | 0.0913 | 0 | 0.0913 | 4590 | 0.0113 | 0 | 0.0113 | ... | ... | -0.193775 |
| 0.84138 | ... | ... | 0.0838 | 0 | 0.0838 | 4600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.224362 |
| 0.800674 | ... | ... | 0.0763 | 0 | 0.0763 | 4610 | 0.0163 | 0 | 0.0163 | ... | ... | -0.254575 |
| 0.751445 | ... | ... | 0.0700 | 0 | 0.0700 | 4620 | 0.0200 | 0 | 0.0200 | ... | ... | -0.291287 |
| 0.706547 | ... | ... | 0.0638 | 0 | 0.0638 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.326504 |
| 0.66975 | ... | ... | 0.0563 | 0 | 0.0563 | 4640 | 0.0275 | 0 | 0.0275 | ... | ... | -0.361004 |
| 0.622009 | ... | ... | 0.0513 | 0 | 0.0513 | 4650 | 0.0313 | 0 | 0.0313 | ... | ... | -0.395414 |
| 0.579913 | ... | ... | 0.0450 | 0 | 0.0450 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.430306 |
| 0.535482 | ... | ... | 0.0400 | 0 | 0.0400 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.46694 |
| 0.491739 | ... | ... | 0.0350 | 0 | 0.0350 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.503172 |
| 0.449598 | ... | ... | 0.0313 | 0 | 0.0313 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.538207 |
| 0.405576 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.574398 |
| 0.368917 | ... | ... | 0.0238 | 0 | 0.0238 | 4710 | 0.0638 | 0 | 0.0638 | ... | ... | -0.605207 |
| 0.328551 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0700 | 0 | 0.0700 | ... | ... | -0.638221 |
| 0.294486 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0775 | 0 | 0.0775 | ... | ... | -0.666519 |
| 0.261192 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0850 | 0 | 0.0850 | ... | ... | -0.693831 |
| 0.227992 | ... | ... | 0.0125 | 0 | 0.0125 | 4750 | 0.0925 | 0 | 0.0925 | ... | ... | -0.720522 |
| 0.20532 | ... | ... | 0.0113 | 0 | 0.0113 | 4760 | 0.1013 | 0 | 0.1013 | ... | ... | -0.73989 |
| 0.183837 | ... | ... | 0.0100 | 0 | 0.0100 | 4770 | 0.1088 | 0 | 0.1088 | ... | ... | -0.76549 |
| 0.150307 | ... | ... | 0.0075 | 0 | 0.0075 | 4780 | 0.1175 | 0 | 0.1175 | ... | ... | -0.783056 |
| 0.129158 | ... | ... | 0.0063 | 0 | 0.0063 | 4790 | 0.1263 | 0 | 0.1263 | ... | ... | -0.799834 |
| 0.12318 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1363 | 0 | 0.1363 | ... | ... | -0.807381 |
| 0.103159 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1450 | 0 | 0.1450 | ... | ... | -0.822622 |
| 0.09882 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1550 | 0 | 0.1550 | ... | ... | -0.828629 |
| 0.079159 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1638 | 0 | 0.1638 | ... | ... | -0.842773 |
| 0.076084 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1738 | 0 | 0.1738 | ... | ... | -0.84761 |
| 0.07329 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1825 | 0 | 0.1825 | ... | ... | -0.860963 |
| 0.0539 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1925 | 0 | 0.1925 | ... | ... | -0.864883 |
| 0.052031 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2025 | 0 | 0.2025 | ... | ... | -0.868505 |
| 0.050312 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2125 | 0 | 0.2125 | ... | ... | -0.871866 |
| 0.048724 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2225 | 0 | 0.2225 | ... | ... | -0.874999 |
| 0.047251 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2313 | 0 | 0.2313 | ... | ... | -0.886562 |
| 0.027884 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2413 | 0 | 0.2413 | ... | ... | -0.889134 |
| 0.024913 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2813 | 0 | 0.2813 | ... | ... | -0.897967 |
| 0.022095 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3313 | 0 | 0.3313 | ... | ... | -0.906566 |
| 0.019934 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3813 | 0 | 0.3813 | ... | ... | -0.913309 |
| 0.018217 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4313 | 0 | 0.4313 | ... | ... | -0.918753 |
| 0.016818 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4800 | 0 | 0.4800 | ... | ... | -0.929616 |
| 0.015653 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5300 | 0 | 0.5300 | ... | ... | -0.933055 |
| 0.014666 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5800 | 0 | 0.5800 | ... | ... | -0.935984 |
| 0.013818 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6300 | 0 | 0.6300 | ... | ... | -0.938508 |
| 0.013081 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6800 | 0 | 0.6800 | ... | ... | -0.940707 |
| 0.012434 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7300 | 0 | 0.7300 | ... | ... | -0.942639 |
| 0.01186 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7800 | 0 | 0.7800 | ... | ... | -0.944351 |
| 0.011349 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8300 | 0 | 0.8300 | ... | ... | -0.945876 |
| 0.010888 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8800 | 0 | 0.8800 | ... | ... | -0.947245 |
| 0.010472 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9300 | 0 | 0.9300 | ... | ... | -0.948479 |
| 0.010095 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9800 | 0 | 0.9800 | ... | ... | -0.949596 |
| 0.00975 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0300 | 0 | 1.0300 | ... | ... | -0.950613 |
| 0.009142 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1300 | 0 | 1.1300 | ... | ... | -0.952391 |
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.