Markets - Grains
Underlying Price: 4.5600
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986936 | ... | ... | 1.2900 | -0.0300 | 1.2600 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00615 |
| 0.98675 | ... | ... | 1.1900 | -0.0300 | 1.1600 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006676 |
| 0.986657 | ... | ... | 1.1400 | -0.0300 | 1.1100 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00697 |
| 0.986565 | ... | ... | 1.0900 | -0.0300 | 1.0600 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007287 |
| 0.986474 | ... | ... | 1.0400 | -0.0300 | 1.0100 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00763 |
| 0.986383 | ... | ... | 0.9900 | -0.0300 | 0.9600 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008004 |
| 0.986292 | ... | ... | 0.9400 | -0.0300 | 0.9100 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008413 |
| 0.986202 | ... | ... | 0.8900 | -0.0300 | 0.8600 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008863 |
| 0.986112 | ... | ... | 0.8400 | -0.0300 | 0.8100 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00936 |
| 0.986022 | ... | ... | 0.7900 | -0.0300 | 0.7600 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009911 |
| 0.985933 | ... | ... | 0.7400 | -0.0300 | 0.7100 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01053 |
| 0.985845 | ... | ... | 0.6900 | -0.0300 | 0.6600 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011226 |
| 0.985756 | ... | ... | 0.6400 | -0.0300 | 0.6100 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01202 |
| 0.976627 | ... | ... | 0.5900 | -0.0288 | 0.5613 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012934 |
| 0.975669 | ... | ... | 0.5413 | -0.0300 | 0.5113 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013998 |
| 0.97454 | ... | ... | 0.4913 | -0.0300 | 0.4613 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015255 |
| 0.973184 | ... | ... | 0.4413 | -0.0300 | 0.4113 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016769 |
| 0.971516 | ... | ... | 0.3913 | -0.0300 | 0.3613 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018631 |
| 0.969398 | ... | ... | 0.3413 | -0.0300 | 0.3113 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020988 |
| 0.966603 | ... | ... | 0.2913 | -0.0300 | 0.2613 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024084 |
| 0.965211 | ... | ... | 0.2713 | -0.0300 | 0.2413 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02562 |
| 0.964439 | ... | ... | 0.2613 | -0.0300 | 0.2313 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026469 |
| 0.963607 | ... | ... | 0.2513 | -0.0300 | 0.2213 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027382 |
| 0.962708 | ... | ... | 0.2413 | -0.0300 | 0.2113 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028368 |
| 0.961734 | ... | ... | 0.2313 | -0.0300 | 0.2013 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029434 |
| 0.94286 | ... | ... | 0.2213 | -0.0288 | 0.1925 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049841 |
| 0.941016 | ... | ... | 0.2113 | -0.0288 | 0.1825 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051786 |
| 0.939001 | ... | ... | 0.2025 | -0.0300 | 0.1725 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053909 |
| 0.920401 | ... | ... | 0.1925 | -0.0288 | 0.1638 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.073416 |
| 0.91731 | ... | ... | 0.1825 | -0.0288 | 0.1538 | 4410 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.076628 |
| 0.898757 | ... | ... | 0.1725 | -0.0275 | 0.1450 | 4420 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.095822 |
| 0.894339 | ... | ... | 0.1638 | -0.0288 | 0.1350 | 4430 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.114496 |
| 0.875118 | ... | ... | 0.1538 | -0.0275 | 0.1263 | 4440 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.120094 |
| 0.855816 | ... | ... | 0.1450 | -0.0275 | 0.1175 | 4450 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.139805 |
| 0.836119 | ... | ... | 0.1363 | -0.0275 | 0.1088 | 4460 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.159852 |
| 0.805338 | ... | ... | 0.1263 | -0.0250 | 0.1013 | 4470 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.191086 |
| 0.784561 | ... | ... | 0.1175 | -0.0250 | 0.0925 | 4480 | 0.0125 | 0.0038 | 0.0088 | ... | ... | -0.212108 |
| 0.753989 | ... | ... | 0.1100 | -0.0250 | 0.0850 | 4490 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.242985 |
| 0.730603 | ... | ... | 0.1013 | -0.0250 | 0.0763 | 4500 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.273855 |
| 0.692125 | ... | ... | 0.0925 | -0.0225 | 0.0700 | 4510 | 0.0200 | 0.0075 | 0.0125 | ... | ... | -0.305298 |
| 0.65971 | ... | ... | 0.0850 | -0.0225 | 0.0625 | 4520 | 0.0225 | 0.0075 | 0.0150 | ... | ... | -0.337879 |
| 0.621699 | ... | ... | 0.0775 | -0.0213 | 0.0563 | 4530 | 0.0263 | 0.0088 | 0.0175 | ... | ... | -0.376038 |
| 0.583455 | ... | ... | 0.0700 | -0.0200 | 0.0500 | 4540 | 0.0300 | 0.0100 | 0.0200 | ... | ... | -0.414383 |
| 0.544202 | ... | ... | 0.0638 | -0.0200 | 0.0438 | 4550 | 0.0338 | 0.0100 | 0.0238 | 0.0400 | 0.0300 | -0.453698 |
| 0.503209 | ... | ... | 0.0563 | -0.0175 | 0.0388 | 4560 | 0.0388 | 0.0125 | 0.0263 | ... | ... | -0.494711 |
| 0.462103 | ... | ... | 0.0500 | -0.0163 | 0.0338 | 4570 | 0.0438 | 0.0138 | 0.0300 | ... | ... | -0.535792 |
| 0.419986 | ... | ... | 0.0450 | -0.0163 | 0.0288 | 4580 | 0.0488 | 0.0138 | 0.0350 | ... | ... | -0.577837 |
| 0.38019 | ... | ... | 0.0400 | -0.0150 | 0.0250 | 4590 | 0.0550 | 0.0150 | 0.0400 | ... | ... | -0.617518 |
| 0.340329 | 0.0275 | 0.0175 | 0.0350 | -0.0138 | 0.0213 | 4600 | 0.0613 | 0.0163 | 0.0450 | ... | ... | -0.657213 |
| 0.30652 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4610 | 0.0688 | 0.0188 | 0.0500 | ... | ... | -0.690835 |
| 0.273681 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 4620 | 0.0763 | 0.0200 | 0.0563 | ... | ... | -0.723448 |
| 0.241171 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4630 | 0.0838 | 0.0213 | 0.0625 | ... | ... | -0.755676 |
| 0.218628 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 4640 | 0.0925 | 0.0225 | 0.0700 | ... | ... | -0.777981 |
| 0.186375 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 4650 | 0.1000 | 0.0225 | 0.0775 | ... | ... | -0.809833 |
| 0.165337 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4660 | 0.1088 | 0.0238 | 0.0850 | ... | ... | -0.830544 |
| 0.144884 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4670 | 0.1175 | 0.0250 | 0.0925 | ... | ... | -0.85063 |
| 0.13828 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4680 | 0.1263 | 0.0250 | 0.1013 | ... | ... | -0.870398 |
| 0.119198 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4690 | 0.1363 | 0.0263 | 0.1100 | ... | ... | -0.87574 |
| 0.099924 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4700 | 0.1450 | 0.0263 | 0.1188 | ... | ... | -0.894486 |
| 0.095917 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4710 | 0.1550 | 0.0275 | 0.1275 | ... | ... | -0.898365 |
| 0.076876 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4720 | 0.1638 | 0.0275 | 0.1363 | ... | ... | -0.91672 |
| 0.074017 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4730 | 0.1738 | 0.0275 | 0.1463 | ... | ... | -0.919456 |
| 0.071403 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4740 | 0.1825 | 0.0275 | 0.1550 | ... | ... | -0.938081 |
| 0.052522 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4750 | 0.1925 | 0.0275 | 0.1650 | ... | ... | -0.939868 |
| 0.050768 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.2025 | 0.0275 | 0.1750 | ... | ... | -0.941505 |
| 0.049149 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4770 | 0.2125 | 0.0288 | 0.1838 | ... | ... | -0.943012 |
| 0.047648 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4780 | 0.2225 | 0.0288 | 0.1938 | ... | ... | -0.944404 |
| 0.046254 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4790 | 0.2313 | 0.0275 | 0.2038 | ... | ... | -0.962317 |
| 0.044955 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4800 | 0.2413 | 0.0275 | 0.2138 | ... | ... | -0.963048 |
| 0.043741 | ... | ... | ... | ... | 0.0025 | 4810 | 0.2513 | ... | ... | ... | ... | -0.963727 |
| 0.023857 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4850 | 0.2913 | 0.0288 | 0.2625 | ... | ... | -0.966017 |
| 0.021301 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4900 | 0.3413 | 0.0300 | 0.3113 | ... | ... | -0.968179 |
| 0.019315 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4950 | 0.3913 | 0.0300 | 0.3613 | ... | ... | -0.969819 |
| 0.017721 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4413 | 0.0313 | 0.4100 | ... | ... | -0.971103 |
| 0.016412 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4913 | 0.0300 | 0.4613 | ... | ... | -0.972133 |
| 0.015314 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5413 | 0.0300 | 0.5113 | ... | ... | -0.972974 |
| 0.01438 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5913 | 0.0300 | 0.5613 | ... | ... | -0.973671 |
| 0.013574 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6400 | 0.0300 | 0.6100 | ... | ... | -0.98366 |
| 0.012871 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6900 | 0.0300 | 0.6600 | ... | ... | -0.98358 |
| 0.012251 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7400 | 0.0300 | 0.7100 | ... | ... | -0.9835 |
| 0.011701 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7900 | 0.0300 | 0.7600 | ... | ... | -0.98342 |
| 0.011209 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8400 | 0.0300 | 0.8100 | ... | ... | -0.983341 |
| 0.010764 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8900 | 0.0300 | 0.8600 | ... | ... | -0.983262 |
| 0.010363 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9400 | 0.0300 | 0.9100 | ... | ... | -0.983183 |
| 0.009998 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9900 | 0.0300 | 0.9600 | ... | ... | -0.983104 |
| 0.009663 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0400 | 0.0300 | 1.0100 | ... | ... | -0.983026 |
| 0.009355 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0900 | 0.0300 | 1.0600 | ... | ... | -0.982948 |
| 0.009073 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1400 | 0.0300 | 1.1100 | ... | ... | -0.98287 |
| 0.00881 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1900 | 0.0300 | 1.1600 | ... | ... | -0.982792 |
| 0.008567 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2400 | 0.0300 | 1.2100 | ... | ... | -0.982714 |
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.