Markets - Grains
Underlying Price: 4.5625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998311 | ... | ... | 1.2475 | 0 | 1.2475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006139 |
| 0.998311 | ... | ... | 1.1475 | 0 | 1.1475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006663 |
| 0.998311 | ... | ... | 1.0975 | 0 | 1.0975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006956 |
| 0.998311 | ... | ... | 1.0475 | 0 | 1.0475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007272 |
| 0.998311 | ... | ... | 0.9975 | 0 | 0.9975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007614 |
| 0.998311 | ... | ... | 0.9475 | 0 | 0.9475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007986 |
| 0.998311 | ... | ... | 0.8975 | 0 | 0.8975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008393 |
| 0.998311 | ... | ... | 0.8475 | 0 | 0.8475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008841 |
| 0.998311 | ... | ... | 0.7975 | 0 | 0.7975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009335 |
| 0.998311 | ... | ... | 0.7475 | 0 | 0.7475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009883 |
| 0.998311 | ... | ... | 0.6975 | 0 | 0.6975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010498 |
| 0.998311 | ... | ... | 0.6488 | 0 | 0.6488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011191 |
| 0.998311 | ... | ... | 0.5988 | 0 | 0.5988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01198 |
| 0.998311 | ... | ... | 0.5488 | 0 | 0.5488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012886 |
| 0.998311 | ... | ... | 0.4988 | 0 | 0.4988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013942 |
| 0.998311 | ... | ... | 0.4488 | 0 | 0.4488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015189 |
| 0.998311 | ... | ... | 0.3988 | 0 | 0.3988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016688 |
| 0.998311 | ... | ... | 0.3488 | 0 | 0.3488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01853 |
| 0.998311 | ... | ... | 0.2988 | 0 | 0.2988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020857 |
| 0.998311 | ... | ... | 0.2488 | 0 | 0.2488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023909 |
| 0.998311 | ... | ... | 0.2288 | 0 | 0.2288 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02542 |
| 0.998311 | ... | ... | 0.2188 | 0 | 0.2188 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026254 |
| 0.998311 | ... | ... | 0.2088 | 0 | 0.2088 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027151 |
| 0.998311 | ... | ... | 0.1988 | 0 | 0.1988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028118 |
| 0.998311 | ... | ... | 0.1888 | 0 | 0.1888 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047633 |
| 0.998311 | ... | ... | 0.1800 | 0 | 0.1800 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049386 |
| 0.998311 | ... | ... | 0.1700 | 0 | 0.1700 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051291 |
| 0.998311 | ... | ... | 0.1600 | 0 | 0.1600 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053368 |
| 0.998311 | ... | ... | 0.1513 | 0 | 0.1513 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072673 |
| 0.998311 | ... | ... | 0.1413 | 0 | 0.1413 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.075807 |
| 0.998311 | ... | ... | 0.1325 | 0 | 0.1325 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.094777 |
| 0.998311 | ... | ... | 0.1225 | 0 | 0.1225 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.099201 |
| 0.998311 | ... | ... | 0.1138 | 0 | 0.1138 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.118655 |
| 0.998311 | ... | ... | 0.1050 | 0 | 0.1050 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.138069 |
| 0.998311 | ... | ... | 0.0963 | 0 | 0.0963 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.157784 |
| 0.998311 | ... | ... | 0.0888 | 0 | 0.0888 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.188567 |
| 0.998311 | ... | ... | 0.0800 | 0 | 0.0800 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.209158 |
| 0.987182 | ... | ... | 0.0725 | 0 | 0.0725 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.239491 |
| 0.891871 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.276537 |
| 0.809027 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0213 | 0 | 0.0213 | ... | ... | -0.306318 |
| 0.743901 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0250 | 0 | 0.0250 | ... | ... | -0.341706 |
| 0.685776 | ... | ... | 0.0463 | 0 | 0.0463 | 4530 | 0.0288 | 0 | 0.0288 | ... | ... | -0.376651 |
| 0.624803 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0338 | 0 | 0.0338 | ... | ... | -0.413998 |
| 0.56904 | ... | ... | 0.0363 | 0 | 0.0363 | 4550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | -0.446386 |
| 0.515662 | ... | ... | 0.0313 | 0 | 0.0313 | 4560 | 0.0438 | 0 | 0.0438 | ... | ... | -0.485412 |
| 0.464354 | ... | ... | 0.0275 | 0 | 0.0275 | 4570 | 0.0500 | 0 | 0.0500 | ... | ... | -0.519863 |
| 0.415743 | ... | ... | 0.0238 | 0 | 0.0238 | 4580 | 0.0563 | 0 | 0.0563 | ... | ... | -0.55291 |
| 0.368192 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.0625 | 0 | 0.0625 | ... | ... | -0.585083 |
| 0.327549 | ... | ... | 0.0175 | 0 | 0.0175 | 4600 | 0.0700 | 0 | 0.0700 | ... | ... | -0.613514 |
| 0.28882 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0775 | 0 | 0.0775 | ... | ... | -0.64044 |
| 0.260745 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0850 | 0 | 0.0850 | ... | ... | -0.666239 |
| 0.224563 | ... | ... | 0.0113 | 0 | 0.0113 | 4630 | 0.0938 | 0 | 0.0938 | ... | ... | -0.68624 |
| 0.2 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1025 | 0 | 0.1025 | ... | ... | -0.704763 |
| 0.176756 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1100 | 0 | 0.1100 | ... | ... | -0.727684 |
| 0.154405 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1200 | 0 | 0.1200 | ... | ... | -0.738352 |
| 0.132536 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1288 | 0 | 0.1288 | ... | ... | -0.753786 |
| 0.110724 | ... | ... | 0.0050 | 0 | 0.0050 | 4680 | 0.1375 | 0 | 0.1375 | ... | ... | -0.768504 |
| 0.105593 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1475 | 0 | 0.1475 | ... | ... | -0.776249 |
| 0.084452 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.1563 | 0 | 0.1563 | ... | ... | -0.789604 |
| 0.080876 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.1663 | 0 | 0.1663 | ... | ... | -0.795997 |
| 0.077645 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1763 | 0 | 0.1763 | ... | ... | -0.801878 |
| 0.074717 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1863 | 0 | 0.1863 | ... | ... | -0.807312 |
| 0.072044 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1950 | 0 | 0.1950 | ... | ... | -0.818618 |
| 0.05299 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.2050 | 0 | 0.2050 | ... | ... | -0.823218 |
| 0.051198 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2150 | 0 | 0.2150 | ... | ... | -0.82751 |
| 0.049547 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2250 | 0 | 0.2250 | ... | ... | -0.831525 |
| 0.048018 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2350 | 0 | 0.2350 | ... | ... | -0.835289 |
| 0.046598 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2438 | 0 | 0.2438 | ... | ... | -0.844959 |
| 0.045276 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2538 | 0 | 0.2538 | ... | ... | -0.84821 |
| 0.026701 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2638 | 0 | 0.2638 | ... | ... | -0.851279 |
| 0.024006 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3038 | 0 | 0.3038 | ... | ... | -0.862015 |
| 0.021415 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3538 | 0 | 0.3538 | ... | ... | -0.872782 |
| 0.019405 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4038 | 0 | 0.4038 | ... | ... | -0.881459 |
| 0.017794 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4538 | 0 | 0.4538 | ... | ... | -0.888623 |
| 0.016473 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5038 | 0 | 0.5038 | ... | ... | -0.894652 |
| 0.015366 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5538 | 0 | 0.5538 | ... | ... | -0.899807 |
| 0.014424 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6038 | 0 | 0.6038 | ... | ... | -0.904273 |
| 0.013612 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6538 | 0 | 0.6538 | ... | ... | -0.908183 |
| 0.012905 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7025 | 0 | 0.7025 | ... | ... | -0.915727 |
| 0.01228 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7525 | 0 | 0.7525 | ... | ... | -0.91867 |
| 0.011727 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8025 | 0 | 0.8025 | ... | ... | -0.921308 |
| 0.011232 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8525 | 0 | 0.8525 | ... | ... | -0.923687 |
| 0.010786 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9025 | 0 | 0.9025 | ... | ... | -0.925842 |
| 0.010383 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9525 | 0 | 0.9525 | ... | ... | -0.927807 |
| 0.010015 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0025 | 0 | 1.0025 | ... | ... | -0.929604 |
| 0.009679 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0525 | 0 | 1.0525 | ... | ... | -0.931255 |
| 0.00937 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1025 | 0 | 1.1025 | ... | ... | -0.932777 |
| 0.009086 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1525 | 0 | 1.1525 | ... | ... | -0.934184 |
| 0.008823 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2025 | 0 | 1.2025 | ... | ... | -0.935489 |
| 0.008579 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2525 | 0 | 1.2525 | ... | ... | -0.936704 |
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.