Markets - Grains
Underlying Price: 4.6100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990169 | ... | ... | 1.2725 | 0.0375 | 1.3100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005927 |
| 0.990029 | ... | ... | 1.1725 | 0.0375 | 1.2100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006418 |
| 0.989959 | ... | ... | 1.1225 | 0.0375 | 1.1600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006691 |
| 0.98989 | ... | ... | 1.0725 | 0.0375 | 1.1100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006984 |
| 0.989822 | ... | ... | 1.0225 | 0.0375 | 1.0600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007301 |
| 0.989753 | ... | ... | 0.9725 | 0.0375 | 1.0100 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007644 |
| 0.989685 | ... | ... | 0.9225 | 0.0375 | 0.9600 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008018 |
| 0.989617 | ... | ... | 0.8725 | 0.0375 | 0.9100 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008427 |
| 0.98955 | ... | ... | 0.8225 | 0.0375 | 0.8600 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008877 |
| 0.982812 | ... | ... | 0.7738 | 0.0375 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009374 |
| 0.982293 | ... | ... | 0.7238 | 0.0375 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009924 |
| 0.981714 | ... | ... | 0.6738 | 0.0375 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010543 |
| 0.981065 | ... | ... | 0.6238 | 0.0375 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01124 |
| 0.980331 | ... | ... | 0.5738 | 0.0375 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012034 |
| 0.979489 | ... | ... | 0.5238 | 0.0375 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012947 |
| 0.97851 | ... | ... | 0.4738 | 0.0375 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014011 |
| 0.977356 | ... | ... | 0.4238 | 0.0375 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015268 |
| 0.975966 | ... | ... | 0.3738 | 0.0375 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016782 |
| 0.974254 | ... | ... | 0.3238 | 0.0375 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018644 |
| 0.972081 | ... | ... | 0.2738 | 0.0375 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021001 |
| 0.971034 | ... | ... | 0.2538 | 0.0375 | 0.2913 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022133 |
| 0.970464 | ... | ... | 0.2438 | 0.0375 | 0.2813 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022749 |
| 0.969857 | ... | ... | 0.2338 | 0.0375 | 0.2713 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023402 |
| 0.969212 | ... | ... | 0.2238 | 0.0375 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024097 |
| 0.968523 | ... | ... | 0.2138 | 0.0375 | 0.2513 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02484 |
| 0.967785 | ... | ... | 0.2038 | 0.0375 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025634 |
| 0.966993 | ... | ... | 0.1938 | 0.0375 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026482 |
| 0.96614 | ... | ... | 0.1838 | 0.0375 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027396 |
| 0.96522 | ... | ... | 0.1738 | 0.0375 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028382 |
| 0.964222 | ... | ... | 0.1638 | 0.0375 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029447 |
| 0.963136 | ... | ... | 0.1538 | 0.0375 | 0.1913 | 4420 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.030604 |
| 0.96195 | ... | ... | 0.1450 | 0.0363 | 0.1813 | 4430 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031868 |
| 0.960648 | 0.1600 | 0.1600 | 0.1350 | 0.0363 | 0.1713 | 4440 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.033251 |
| 0.938765 | ... | ... | 0.1263 | 0.0363 | 0.1625 | 4450 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.056264 |
| 0.936282 | ... | ... | 0.1163 | 0.0363 | 0.1525 | 4460 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.058834 |
| 0.933524 | ... | ... | 0.1075 | 0.0350 | 0.1425 | 4470 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.061685 |
| 0.911703 | ... | ... | 0.0988 | 0.0350 | 0.1338 | 4480 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.084166 |
| 0.90737 | ... | ... | 0.0900 | 0.0338 | 0.1238 | 4490 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.105489 |
| 0.885216 | 0.1075 | 0.1038 | 0.0825 | 0.0325 | 0.1150 | 4500 | 0.0050 | -0.0050 | 0.0100 | ... | ... | -0.111221 |
| 0.863234 | ... | ... | 0.0738 | 0.0325 | 0.1063 | 4510 | 0.0063 | -0.0050 | 0.0113 | ... | ... | -0.133562 |
| 0.8409 | ... | ... | 0.0663 | 0.0313 | 0.0975 | 4520 | 0.0075 | -0.0063 | 0.0138 | ... | ... | -0.156193 |
| 0.817764 | ... | ... | 0.0600 | 0.0288 | 0.0888 | 4530 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.191531 |
| 0.782359 | ... | ... | 0.0525 | 0.0288 | 0.0813 | 4540 | 0.0113 | -0.0100 | 0.0213 | ... | ... | -0.215297 |
| 0.747672 | ... | ... | 0.0475 | 0.0263 | 0.0738 | 4550 | 0.0138 | -0.0113 | 0.0250 | ... | ... | -0.250222 |
| 0.712789 | ... | ... | 0.0413 | 0.0250 | 0.0663 | 4560 | 0.0163 | -0.0125 | 0.0288 | ... | ... | -0.285292 |
| 0.676898 | ... | ... | 0.0363 | 0.0225 | 0.0588 | 4570 | 0.0188 | -0.0150 | 0.0338 | ... | ... | -0.321333 |
| 0.634409 | ... | ... | 0.0313 | 0.0213 | 0.0525 | 4580 | 0.0225 | -0.0163 | 0.0388 | ... | ... | -0.363955 |
| 0.591979 | ... | ... | 0.0275 | 0.0188 | 0.0463 | 4590 | 0.0263 | -0.0188 | 0.0450 | ... | ... | -0.406475 |
| 0.547093 | 0.0150 | 0.0150 | 0.0238 | 0.0175 | 0.0413 | 4600 | 0.0313 | -0.0200 | 0.0513 | ... | ... | -0.451416 |
| 0.503059 | ... | ... | 0.0200 | 0.0150 | 0.0350 | 4610 | 0.0350 | -0.0225 | 0.0575 | ... | ... | -0.495467 |
| 0.459183 | ... | ... | 0.0175 | 0.0138 | 0.0313 | 4620 | 0.0413 | -0.0225 | 0.0638 | ... | ... | -0.539323 |
| 0.413949 | ... | ... | 0.0150 | 0.0113 | 0.0263 | 4630 | 0.0463 | -0.0250 | 0.0713 | ... | ... | -0.584498 |
| 0.371228 | ... | ... | 0.0125 | 0.0100 | 0.0225 | 4640 | 0.0525 | -0.0275 | 0.0800 | ... | ... | -0.627125 |
| 0.334551 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4650 | 0.0600 | -0.0275 | 0.0875 | ... | ... | -0.663688 |
| 0.291948 | ... | ... | 0.0088 | 0.0075 | 0.0163 | 4660 | 0.0663 | -0.0300 | 0.0963 | ... | ... | -0.706113 |
| 0.265465 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4670 | 0.0738 | -0.0313 | 0.1050 | ... | ... | -0.741364 |
| 0.231569 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4680 | 0.0825 | -0.0313 | 0.1138 | ... | ... | -0.76613 |
| 0.208351 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4690 | 0.0913 | -0.0325 | 0.1238 | ... | ... | -0.789161 |
| 0.186401 | 0.0088 | 0.0088 | 0.0050 | 0.0050 | 0.0100 | 4700 | 0.1000 | -0.0325 | 0.1325 | ... | ... | -0.810909 |
| 0.165355 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4710 | 0.1088 | -0.0325 | 0.1413 | ... | ... | -0.831722 |
| 0.144896 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4720 | 0.1175 | -0.0338 | 0.1513 | ... | ... | -0.851919 |
| 0.124693 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4730 | 0.1263 | -0.0350 | 0.1613 | ... | ... | -0.871816 |
| 0.119203 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 4740 | 0.1363 | -0.0338 | 0.1700 | ... | ... | -0.877203 |
| 0.099926 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4750 | 0.1450 | -0.0350 | 0.1800 | ... | ... | -0.896103 |
| 0.095917 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4760 | 0.1550 | -0.0350 | 0.1900 | ... | ... | -0.900019 |
| 0.092279 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4770 | 0.1638 | -0.0363 | 0.2000 | ... | ... | -0.91857 |
| 0.074014 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4780 | 0.1738 | -0.0363 | 0.2100 | ... | ... | -0.921343 |
| 0.071399 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4790 | 0.1838 | -0.0350 | 0.2188 | ... | ... | -0.923868 |
| 0.068999 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4800 | 0.1938 | -0.0350 | 0.2288 | ... | ... | -0.926184 |
| 0.06679 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4810 | 0.2025 | -0.0363 | 0.2388 | ... | ... | -0.943725 |
| 0.044948 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4850 | 0.2425 | -0.0363 | 0.2788 | ... | ... | -0.949231 |
| 0.023851 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | -0.0375 | 0.3288 | ... | ... | -0.968872 |
| 0.021295 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | -0.0375 | 0.3788 | ... | ... | -0.971133 |
| 0.019308 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | -0.0375 | 0.4288 | ... | ... | -0.972861 |
| 0.017714 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | -0.0375 | 0.4788 | ... | ... | -0.974221 |
| 0.016404 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | -0.0375 | 0.5288 | ... | ... | -0.975319 |
| 0.015306 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | -0.0375 | 0.5788 | ... | ... | -0.976222 |
| 0.014372 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | -0.0375 | 0.6288 | ... | ... | -0.976976 |
| 0.013565 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | -0.0375 | 0.6788 | ... | ... | -0.977613 |
| 0.012862 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | -0.0375 | 0.7288 | ... | ... | -0.978159 |
| 0.012241 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | -0.0375 | 0.7788 | ... | ... | -0.978628 |
| 0.011691 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | -0.0363 | 0.8275 | ... | ... | -0.979036 |
| 0.011199 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | -0.0363 | 0.8775 | ... | ... | -0.979392 |
| 0.010754 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8900 | -0.0375 | 0.9275 | ... | ... | -0.98735 |
| 0.010353 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9400 | -0.0375 | 0.9775 | ... | ... | -0.987291 |
| 0.009988 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9900 | -0.0375 | 1.0275 | ... | ... | -0.987232 |
| 0.009652 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0400 | -0.0375 | 1.0775 | ... | ... | -0.987173 |
| 0.009345 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0900 | -0.0375 | 1.1275 | ... | ... | -0.987115 |
| 0.009062 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1400 | -0.0375 | 1.1775 | ... | ... | -0.987056 |
| 0.0088 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1900 | -0.0375 | 1.2275 | ... | ... | -0.986998 |
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.