Markets - Grains
Underlying Price: 4.5700
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984673 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006105 |
| 0.983804 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006624 |
| 0.979429 | ... | ... | 1.1238 | 0 | 1.1238 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006913 |
| 0.978741 | ... | ... | 1.0738 | 0 | 1.0738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007226 |
| 0.978 | ... | ... | 1.0238 | 0 | 1.0238 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007564 |
| 0.977198 | ... | ... | 0.9738 | 0 | 0.9738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007931 |
| 0.976326 | ... | ... | 0.9238 | 0 | 0.9238 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008333 |
| 0.975375 | ... | ... | 0.8738 | 0 | 0.8738 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008774 |
| 0.97433 | ... | ... | 0.8238 | 0 | 0.8238 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009261 |
| 0.973176 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009801 |
| 0.971894 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010405 |
| 0.970457 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011085 |
| 0.968833 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011858 |
| 0.96698 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012746 |
| 0.964841 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013777 |
| 0.962337 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014991 |
| 0.959358 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016448 |
| 0.955742 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018231 |
| 0.95124 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020475 |
| 0.945446 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023398 |
| 0.942623 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024836 |
| 0.941074 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02563 |
| 0.939421 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026479 |
| 0.937649 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027392 |
| 0.935746 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028378 |
| 0.933699 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029444 |
| 0.931484 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030601 |
| 0.929079 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031865 |
| 0.926462 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033249 |
| 0.923595 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034772 |
| 0.92044 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036461 |
| 0.901547 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.061684 |
| 0.897059 | ... | ... | 0.1350 | 0 | 0.1350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064873 |
| 0.892044 | ... | ... | 0.1250 | 0 | 0.1250 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068462 |
| 0.886383 | ... | ... | 0.1150 | 0 | 0.1150 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.072542 |
| 0.864279 | ... | ... | 0.1063 | 0 | 0.1063 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.099354 |
| 0.856171 | ... | ... | 0.0963 | 0 | 0.0963 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.105986 |
| 0.831843 | ... | ... | 0.0875 | 0 | 0.0875 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.134009 |
| 0.806389 | ... | ... | 0.0788 | 0 | 0.0788 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.178108 |
| 0.767898 | ... | ... | 0.0713 | 0 | 0.0713 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.206545 |
| 0.729797 | ... | ... | 0.0638 | 0 | 0.0638 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.248984 |
| 0.690972 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0138 | 0 | 0.0138 | ... | ... | -0.291549 |
| 0.644739 | ... | ... | 0.0500 | 0 | 0.0500 | 4540 | 0.0175 | 0 | 0.0175 | ... | ... | -0.342424 |
| 0.598914 | ... | ... | 0.0438 | 0 | 0.0438 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | -0.39231 |
| 0.552124 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.443011 |
| 0.502925 | ... | ... | 0.0313 | 0 | 0.0313 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.496361 |
| 0.451752 | ... | ... | 0.0263 | 0 | 0.0263 | 4580 | 0.0338 | 0 | 0.0338 | ... | ... | -0.55202 |
| 0.403013 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.604942 |
| 0.354953 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.657339 |
| 0.305997 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0525 | 0 | 0.0525 | ... | ... | -0.711311 |
| 0.265015 | ... | ... | 0.0125 | 0 | 0.0125 | 4620 | 0.0600 | 0 | 0.0600 | ... | ... | -0.756319 |
| 0.224329 | ... | ... | 0.0100 | 0 | 0.0100 | 4630 | 0.0675 | 0 | 0.0675 | ... | ... | -0.801821 |
| 0.196798 | ... | ... | 0.0088 | 0 | 0.0088 | 4640 | 0.0763 | 0 | 0.0763 | ... | ... | -0.831718 |
| 0.1553 | ... | ... | 0.0063 | 0 | 0.0063 | 4650 | 0.0838 | 0 | 0.0838 | ... | ... | -0.880971 |
| 0.145954 | ... | ... | 0.0063 | 0 | 0.0063 | 4660 | 0.0925 | 0 | 0.0925 | ... | ... | -0.912236 |
| 0.121455 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.1025 | 0 | 0.1025 | ... | ... | -0.917527 |
| 0.096733 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1113 | 0 | 0.1113 | ... | ... | -0.949247 |
| 0.091787 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.1213 | 0 | 0.1213 | ... | ... | -0.951859 |
| 0.0673 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1300 | 0 | 0.1300 | ... | ... | -0.991553 |
| 0.064159 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1400 | 0 | 0.1400 | ... | ... | -0.991544 |
| 0.061352 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1500 | 0 | 0.1500 | ... | ... | -0.991535 |
| 0.058824 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.1600 | 0 | 0.1600 | ... | ... | -0.991526 |
| 0.056533 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1688 | 0 | 0.1688 | ... | ... | -0.999013 |
| 0.033425 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1788 | 0 | 0.1788 | ... | ... | -0.999013 |
| 0.03218 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1888 | 0 | 0.1888 | ... | ... | -0.999013 |
| 0.031042 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1988 | 0 | 0.1988 | ... | ... | -0.999013 |
| 0.029994 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2088 | 0 | 0.2088 | ... | ... | -0.999013 |
| 0.029024 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.999013 |
| 0.028127 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.999013 |
| 0.027293 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.999013 |
| 0.026515 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2488 | 0 | 0.2488 | ... | ... | -0.999013 |
| 0.025786 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2588 | 0 | 0.2588 | ... | ... | -0.999013 |
| 0.025105 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2688 | 0 | 0.2688 | ... | ... | -0.999013 |
| 0.024465 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.999013 |
| 0.021764 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.999013 |
| 0.01968 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.999013 |
| 0.018016 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.999013 |
| 0.016657 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.999013 |
| 0.015521 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.999013 |
| 0.014557 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.999013 |
| 0.013727 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.999013 |
| 0.013005 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.999013 |
| 0.01237 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.999013 |
| 0.011806 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.999013 |
| 0.011304 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8288 | 0 | 0.8288 | ... | ... | -0.999013 |
| 0.01085 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8788 | 0 | 0.8788 | ... | ... | -0.999013 |
| 0.01044 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9288 | 0 | 0.9288 | ... | ... | -0.999013 |
| 0.010068 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9788 | 0 | 0.9788 | ... | ... | -0.999013 |
| 0.009727 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0288 | 0 | 1.0288 | ... | ... | -0.999013 |
| 0.009414 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0788 | 0 | 1.0788 | ... | ... | -0.999013 |
| 0.009127 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1288 | 0 | 1.1288 | ... | ... | -0.999013 |
| 0.008861 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.999013 |
| 0.008614 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.999013 |
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.