Markets - Grains
Underlying Price: 4.5775
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990675 | ... | ... | 1.3100 | -0.0325 | 1.2775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006071 |
| 0.990542 | ... | ... | 1.2100 | -0.0325 | 1.1775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006584 |
| 0.990476 | ... | ... | 1.1600 | -0.0325 | 1.1275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00687 |
| 0.99041 | ... | ... | 1.1100 | -0.0325 | 1.0775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007179 |
| 0.990345 | ... | ... | 1.0600 | -0.0325 | 1.0275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007513 |
| 0.99028 | ... | ... | 1.0100 | -0.0325 | 0.9775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007876 |
| 0.990216 | ... | ... | 0.9600 | -0.0325 | 0.9275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008272 |
| 0.983942 | ... | ... | 0.9100 | -0.0313 | 0.8788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008706 |
| 0.983484 | ... | ... | 0.8600 | -0.0313 | 0.8288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009186 |
| 0.98298 | ... | ... | 0.8113 | -0.0325 | 0.7788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009717 |
| 0.982422 | ... | ... | 0.7613 | -0.0325 | 0.7288 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010311 |
| 0.981797 | ... | ... | 0.7113 | -0.0325 | 0.6788 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010979 |
| 0.981092 | ... | ... | 0.6613 | -0.0325 | 0.6288 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011736 |
| 0.980287 | ... | ... | 0.6113 | -0.0325 | 0.5788 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012605 |
| 0.979356 | ... | ... | 0.5613 | -0.0325 | 0.5288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013612 |
| 0.978263 | ... | ... | 0.5113 | -0.0325 | 0.4788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014796 |
| 0.976957 | ... | ... | 0.4613 | -0.0325 | 0.4288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016211 |
| 0.975363 | ... | ... | 0.4113 | -0.0325 | 0.3788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017939 |
| 0.973361 | ... | ... | 0.3613 | -0.0325 | 0.3288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020102 |
| 0.970759 | ... | ... | 0.3113 | -0.0325 | 0.2788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022903 |
| 0.969481 | ... | ... | 0.2913 | -0.0325 | 0.2588 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024273 |
| 0.968778 | ... | ... | 0.2813 | -0.0325 | 0.2488 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025028 |
| 0.968023 | ... | ... | 0.2713 | -0.0325 | 0.2388 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025835 |
| 0.967213 | ... | ... | 0.2613 | -0.0325 | 0.2288 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026699 |
| 0.96634 | ... | ... | 0.2513 | -0.0325 | 0.2188 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02763 |
| 0.965398 | ... | ... | 0.2413 | -0.0325 | 0.2088 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028636 |
| 0.964375 | ... | ... | 0.2313 | -0.0325 | 0.1988 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029722 |
| 0.963261 | ... | ... | 0.2213 | -0.0325 | 0.1888 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030905 |
| 0.962042 | ... | ... | 0.2113 | -0.0325 | 0.1788 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032197 |
| 0.960703 | ... | ... | 0.2013 | -0.0325 | 0.1688 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033613 |
| 0.959224 | ... | ... | 0.1913 | -0.0325 | 0.1588 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035175 |
| 0.957579 | ... | ... | 0.1813 | -0.0325 | 0.1488 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036908 |
| 0.933107 | ... | ... | 0.1713 | -0.0313 | 0.1400 | 4440 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.062442 |
| 0.929922 | ... | ... | 0.1625 | -0.0325 | 0.1300 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065722 |
| 0.906474 | ... | ... | 0.1525 | -0.0313 | 0.1213 | 4460 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.089784 |
| 0.901398 | ... | ... | 0.1425 | -0.0313 | 0.1113 | 4470 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.094967 |
| 0.877293 | ... | ... | 0.1338 | -0.0313 | 0.1025 | 4480 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.119503 |
| 0.853173 | ... | ... | 0.1238 | -0.0300 | 0.0938 | 4490 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.143966 |
| 0.828394 | ... | ... | 0.1150 | -0.0300 | 0.0850 | 4500 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.169024 |
| 0.790064 | ... | ... | 0.1063 | -0.0288 | 0.0775 | 4510 | 0.0100 | 0.0038 | 0.0063 | ... | ... | -0.207691 |
| 0.763116 | ... | ... | 0.0975 | -0.0288 | 0.0688 | 4520 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.234823 |
| 0.724127 | ... | ... | 0.0888 | -0.0275 | 0.0613 | 4530 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.282625 |
| 0.677217 | ... | ... | 0.0813 | -0.0263 | 0.0550 | 4540 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.32113 |
| 0.631765 | ... | ... | 0.0738 | -0.0250 | 0.0488 | 4550 | 0.0213 | 0.0075 | 0.0138 | 0.0238 | 0.0200 | -0.366714 |
| 0.586316 | ... | ... | 0.0663 | -0.0238 | 0.0425 | 4560 | 0.0250 | 0.0088 | 0.0163 | ... | ... | -0.412249 |
| 0.539558 | ... | ... | 0.0588 | -0.0225 | 0.0363 | 4570 | 0.0288 | 0.0100 | 0.0188 | ... | ... | -0.459055 |
| 0.491234 | ... | ... | 0.0525 | -0.0200 | 0.0325 | 4580 | 0.0350 | 0.0125 | 0.0225 | ... | ... | -0.507388 |
| 0.443682 | ... | ... | 0.0463 | -0.0188 | 0.0275 | 4590 | 0.0400 | 0.0138 | 0.0263 | ... | ... | -0.554909 |
| 0.398454 | 0.0475 | 0.0475 | 0.0413 | -0.0175 | 0.0238 | 4600 | 0.0463 | 0.0150 | 0.0313 | ... | ... | -0.60007 |
| 0.353673 | ... | ... | 0.0350 | -0.0150 | 0.0200 | 4610 | 0.0525 | 0.0175 | 0.0350 | ... | ... | -0.644743 |
| 0.315549 | ... | ... | 0.0313 | -0.0138 | 0.0175 | 4620 | 0.0600 | 0.0188 | 0.0413 | ... | ... | -0.682739 |
| 0.278865 | ... | ... | 0.0263 | -0.0113 | 0.0150 | 4630 | 0.0675 | 0.0213 | 0.0463 | ... | ... | -0.719264 |
| 0.242734 | ... | ... | 0.0225 | -0.0100 | 0.0125 | 4640 | 0.0750 | 0.0225 | 0.0525 | ... | ... | -0.755193 |
| 0.217715 | 0.0250 | 0.0250 | 0.0200 | -0.0088 | 0.0113 | 4650 | 0.0825 | 0.0225 | 0.0600 | ... | ... | -0.791434 |
| 0.181938 | ... | ... | 0.0163 | -0.0075 | 0.0088 | 4660 | 0.0913 | 0.0250 | 0.0663 | ... | ... | -0.815512 |
| 0.158692 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 4670 | 0.1000 | 0.0263 | 0.0738 | ... | ... | -0.838513 |
| 0.136047 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 4680 | 0.1088 | 0.0263 | 0.0825 | ... | ... | -0.860869 |
| 0.113547 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 4690 | 0.1175 | 0.0263 | 0.0913 | ... | ... | -0.883014 |
| 0.108088 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4700 | 0.1275 | 0.0275 | 0.1000 | ... | ... | -0.888372 |
| 0.0864 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4710 | 0.1363 | 0.0275 | 0.1088 | ... | ... | -0.909604 |
| 0.08262 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4720 | 0.1463 | 0.0288 | 0.1175 | ... | ... | -0.913287 |
| 0.079224 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4730 | 0.1550 | 0.0288 | 0.1263 | ... | ... | -0.934576 |
| 0.058221 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4740 | 0.1650 | 0.0288 | 0.1363 | ... | ... | -0.936946 |
| 0.055985 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4750 | 0.1750 | 0.0300 | 0.1450 | ... | ... | -0.939092 |
| 0.053946 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.1850 | 0.0300 | 0.1550 | ... | ... | -0.941047 |
| 0.052076 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4770 | 0.1950 | 0.0313 | 0.1638 | ... | ... | -0.942832 |
| 0.050357 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4780 | 0.2050 | 0.0313 | 0.1738 | ... | ... | -0.944473 |
| 0.048768 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4790 | 0.2138 | 0.0300 | 0.1838 | ... | ... | -0.963976 |
| 0.028789 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4800 | 0.2238 | 0.0300 | 0.1938 | ... | ... | -0.964849 |
| 0.027909 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4810 | 0.2338 | 0.0313 | 0.2025 | ... | ... | -0.965657 |
| 0.02709 | ... | ... | ... | ... | 0.0013 | 4820 | 0.2438 | ... | ... | ... | ... | -0.966407 |
| 0.026324 | ... | ... | ... | ... | 0.0013 | 4830 | 0.2538 | ... | ... | ... | ... | -0.967103 |
| 0.025607 | ... | ... | ... | ... | 0.0013 | 4840 | 0.2638 | ... | ... | ... | ... | -0.967752 |
| 0.024937 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4850 | 0.2738 | 0.0313 | 0.2425 | ... | ... | -0.968359 |
| 0.02212 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3238 | 0.0325 | 0.2913 | ... | ... | -0.970885 |
| 0.019958 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3738 | 0.0325 | 0.3413 | ... | ... | -0.972791 |
| 0.018241 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4238 | 0.0325 | 0.3913 | ... | ... | -0.974279 |
| 0.016842 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4738 | 0.0325 | 0.4413 | ... | ... | -0.975471 |
| 0.015677 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5238 | 0.0325 | 0.4913 | ... | ... | -0.976447 |
| 0.01469 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5738 | 0.0325 | 0.5413 | ... | ... | -0.977259 |
| 0.013841 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6238 | 0.0325 | 0.5913 | ... | ... | -0.977943 |
| 0.013105 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6738 | 0.0325 | 0.6413 | ... | ... | -0.978527 |
| 0.012458 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7238 | 0.0325 | 0.6913 | ... | ... | -0.979028 |
| 0.011884 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7738 | 0.0325 | 0.7413 | ... | ... | -0.979463 |
| 0.011373 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8238 | 0.0325 | 0.7913 | ... | ... | -0.979844 |
| 0.010912 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8738 | 0.0325 | 0.8413 | ... | ... | -0.980178 |
| 0.010497 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9225 | 0.0325 | 0.8900 | ... | ... | -0.987999 |
| 0.01012 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9725 | 0.0325 | 0.9400 | ... | ... | -0.987943 |
| 0.009774 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0225 | 0.0325 | 0.9900 | ... | ... | -0.987886 |
| 0.009457 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0725 | 0.0325 | 1.0400 | ... | ... | -0.987831 |
| 0.009167 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1225 | 0.0325 | 1.0900 | ... | ... | -0.987775 |
| 0.008897 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1725 | 0.0325 | 1.1400 | ... | ... | -0.987719 |
| 0.008647 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2225 | 0.0325 | 1.1900 | ... | ... | -0.987664 |
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.