Markets - Grains
Underlying Price: 4.5675
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.966733 | ... | ... | 1.2775 | 0 | 1.2775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006117 |
| 0.964451 | ... | ... | 1.1775 | 0 | 1.1775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006637 |
| 0.963194 | ... | ... | 1.1275 | 0 | 1.1275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006928 |
| 0.961846 | ... | ... | 1.0775 | 0 | 1.0775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007241 |
| 0.960397 | ... | ... | 1.0275 | 0 | 1.0275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007581 |
| 0.958834 | ... | ... | 0.9775 | 0 | 0.9775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00795 |
| 0.95714 | ... | ... | 0.9275 | 0 | 0.9275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008353 |
| 0.951992 | ... | ... | 0.8788 | 0 | 0.8788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008796 |
| 0.949823 | ... | ... | 0.8288 | 0 | 0.8288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009286 |
| 0.947439 | ... | ... | 0.7788 | 0 | 0.7788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009828 |
| 0.944803 | ... | ... | 0.7288 | 0 | 0.7288 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010436 |
| 0.941869 | ... | ... | 0.6788 | 0 | 0.6788 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011121 |
| 0.938577 | ... | ... | 0.6288 | 0 | 0.6288 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011899 |
| 0.934851 | ... | ... | 0.5788 | 0 | 0.5788 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012793 |
| 0.930589 | ... | ... | 0.5288 | 0 | 0.5288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013832 |
| 0.925655 | ... | ... | 0.4788 | 0 | 0.4788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015057 |
| 0.919855 | ... | ... | 0.4288 | 0 | 0.4288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016528 |
| 0.912916 | ... | ... | 0.3788 | 0 | 0.3788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01833 |
| 0.904425 | ... | ... | 0.3288 | 0 | 0.3288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020602 |
| 0.893729 | ... | ... | 0.2788 | 0 | 0.2788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023566 |
| 0.888607 | ... | ... | 0.2588 | 0 | 0.2588 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025028 |
| 0.88582 | ... | ... | 0.2488 | 0 | 0.2488 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025835 |
| 0.882861 | ... | ... | 0.2388 | 0 | 0.2388 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026699 |
| 0.879714 | ... | ... | 0.2288 | 0 | 0.2288 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02763 |
| 0.876359 | ... | ... | 0.2188 | 0 | 0.2188 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028636 |
| 0.872769 | ... | ... | 0.2088 | 0 | 0.2088 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029723 |
| 0.868919 | ... | ... | 0.1988 | 0 | 0.1988 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030905 |
| 0.864779 | ... | ... | 0.1888 | 0 | 0.1888 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032198 |
| 0.860303 | ... | ... | 0.1788 | 0 | 0.1788 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033614 |
| 0.855455 | ... | ... | 0.1688 | 0 | 0.1688 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035176 |
| 0.850175 | ... | ... | 0.1588 | 0 | 0.1588 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03691 |
| 0.844396 | ... | ... | 0.1488 | 0 | 0.1488 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038845 |
| 0.829315 | ... | ... | 0.1400 | 0 | 0.1400 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065725 |
| 0.822055 | ... | ... | 0.1300 | 0 | 0.1300 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06943 |
| 0.805496 | ... | ... | 0.1213 | 0 | 0.1213 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.094974 |
| 0.796244 | ... | ... | 0.1113 | 0 | 0.1113 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.100917 |
| 0.777587 | ... | ... | 0.1025 | 0 | 0.1025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.127302 |
| 0.757775 | ... | ... | 0.0938 | 0 | 0.0938 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.153866 |
| 0.736511 | ... | ... | 0.0850 | 0 | 0.0850 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.181388 |
| 0.70716 | ... | ... | 0.0775 | 0 | 0.0775 | 4510 | 0.0100 | 0 | 0.0100 | ... | ... | -0.223417 |
| 0.682325 | ... | ... | 0.0688 | 0 | 0.0688 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.254176 |
| 0.649903 | ... | ... | 0.0613 | 0 | 0.0613 | 4530 | 0.0150 | 0 | 0.0150 | ... | ... | -0.306486 |
| 0.612105 | ... | ... | 0.0550 | 0 | 0.0550 | 4540 | 0.0175 | 0 | 0.0175 | ... | ... | -0.350361 |
| 0.573886 | ... | ... | 0.0488 | 0 | 0.0488 | 4550 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.412343 |
| 0.53447 | ... | ... | 0.0425 | 0 | 0.0425 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.454758 |
| 0.492968 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.510893 |
| 0.452102 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.0350 | 0 | 0.0350 | ... | ... | -0.566142 |
| 0.409509 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.625184 |
| 0.36938 | ... | ... | 0.0238 | 0 | 0.0238 | 4600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.68112 |
| 0.328943 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0525 | 0 | 0.0525 | ... | ... | -0.740072 |
| 0.294824 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0600 | 0 | 0.0600 | ... | ... | -0.789274 |
| 0.261482 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0675 | 0 | 0.0675 | ... | ... | -0.840962 |
| 0.228236 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0750 | 0 | 0.0750 | ... | ... | -0.900179 |
| 0.205536 | ... | ... | 0.0113 | 0 | 0.0113 | 4650 | 0.0825 | 0 | 0.0825 | ... | ... | -0.990905 |
| 0.172015 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0913 | 0 | 0.0913 | ... | ... | -0.998913 |
| 0.150456 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1000 | 0 | 0.1000 | ... | ... | -0.998913 |
| 0.129284 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1088 | 0 | 0.1088 | ... | ... | -0.998913 |
| 0.108105 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1175 | 0 | 0.1175 | ... | ... | -0.998913 |
| 0.103259 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1275 | 0 | 0.1275 | ... | ... | -0.998913 |
| 0.082632 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.1363 | 0 | 0.1363 | ... | ... | -0.998913 |
| 0.079236 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1463 | 0 | 0.1463 | ... | ... | -0.998913 |
| 0.07616 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1550 | 0 | 0.1550 | ... | ... | -0.998913 |
| 0.055993 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1650 | 0 | 0.1650 | ... | ... | -0.998913 |
| 0.053953 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1750 | 0 | 0.1750 | ... | ... | -0.998913 |
| 0.052084 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1850 | 0 | 0.1850 | ... | ... | -0.998913 |
| 0.050364 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.1950 | 0 | 0.1950 | ... | ... | -0.998913 |
| 0.048775 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2050 | 0 | 0.2050 | ... | ... | -0.998913 |
| 0.047302 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2138 | 0 | 0.2138 | ... | ... | -0.998913 |
| 0.027913 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2238 | 0 | 0.2238 | ... | ... | -0.998913 |
| 0.027094 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2338 | 0 | 0.2338 | ... | ... | -0.998913 |
| 0.026328 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2438 | 0 | 0.2438 | ... | ... | -0.998913 |
| 0.025611 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2538 | 0 | 0.2538 | ... | ... | -0.998913 |
| 0.024941 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2638 | 0 | 0.2638 | ... | ... | -0.998913 |
| 0.024311 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2738 | 0 | 0.2738 | ... | ... | -0.998913 |
| 0.021647 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3238 | 0 | 0.3238 | ... | ... | -0.998913 |
| 0.019588 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3738 | 0 | 0.3738 | ... | ... | -0.998913 |
| 0.017942 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4238 | 0 | 0.4238 | ... | ... | -0.998913 |
| 0.016595 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4738 | 0 | 0.4738 | ... | ... | -0.998913 |
| 0.015469 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5238 | 0 | 0.5238 | ... | ... | -0.998913 |
| 0.014513 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5738 | 0 | 0.5738 | ... | ... | -0.998913 |
| 0.013689 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6238 | 0 | 0.6238 | ... | ... | -0.998913 |
| 0.012972 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6738 | 0 | 0.6738 | ... | ... | -0.998913 |
| 0.01234 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7238 | 0 | 0.7238 | ... | ... | -0.998913 |
| 0.01178 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7738 | 0 | 0.7738 | ... | ... | -0.998913 |
| 0.01128 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8238 | 0 | 0.8238 | ... | ... | -0.998913 |
| 0.010828 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8738 | 0 | 0.8738 | ... | ... | -0.998913 |
| 0.010421 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9225 | 0 | 0.9225 | ... | ... | -0.998913 |
| 0.010051 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9725 | 0 | 0.9725 | ... | ... | -0.998913 |
| 0.009711 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0225 | 0 | 1.0225 | ... | ... | -0.998913 |
| 0.0094 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0725 | 0 | 1.0725 | ... | ... | -0.998913 |
| 0.009114 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1225 | 0 | 1.1225 | ... | ... | -0.998913 |
| 0.008848 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1725 | 0 | 1.1725 | ... | ... | -0.998913 |
| 0.008602 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2225 | 0 | 1.2225 | ... | ... | -0.998913 |
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.