Markets - Grains
Underlying Price: 4.5475
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988462 | ... | ... | 1.2600 | -0.0125 | 1.2475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006209 |
| 0.988298 | ... | ... | 1.1600 | -0.0125 | 1.1475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006744 |
| 0.988216 | ... | ... | 1.1100 | -0.0125 | 1.0975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007044 |
| 0.988135 | ... | ... | 1.0600 | -0.0125 | 1.0475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007367 |
| 0.988054 | ... | ... | 1.0100 | -0.0125 | 0.9975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007718 |
| 0.987973 | ... | ... | 0.9600 | -0.0125 | 0.9475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008101 |
| 0.987893 | ... | ... | 0.9100 | -0.0125 | 0.8975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008519 |
| 0.987813 | ... | ... | 0.8600 | -0.0125 | 0.8475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00898 |
| 0.987734 | ... | ... | 0.8100 | -0.0125 | 0.7975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00949 |
| 0.987655 | ... | ... | 0.7600 | -0.0125 | 0.7475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010056 |
| 0.987576 | ... | ... | 0.7100 | -0.0125 | 0.6975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010694 |
| 0.97943 | ... | ... | 0.6600 | -0.0113 | 0.6488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011413 |
| 0.978676 | ... | ... | 0.6100 | -0.0113 | 0.5988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012235 |
| 0.977811 | ... | ... | 0.5613 | -0.0125 | 0.5488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013182 |
| 0.976804 | ... | ... | 0.5113 | -0.0125 | 0.4988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01429 |
| 0.975611 | ... | ... | 0.4613 | -0.0125 | 0.4488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015605 |
| 0.974169 | ... | ... | 0.4113 | -0.0125 | 0.3988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017196 |
| 0.972381 | ... | ... | 0.3613 | -0.0125 | 0.3488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019165 |
| 0.970091 | ... | ... | 0.3113 | -0.0125 | 0.2988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021679 |
| 0.967034 | ... | ... | 0.2613 | -0.0125 | 0.2488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02502 |
| 0.965496 | ... | ... | 0.2413 | -0.0125 | 0.2288 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026691 |
| 0.964639 | ... | ... | 0.2313 | -0.0125 | 0.2188 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027622 |
| 0.963711 | ... | ... | 0.2213 | -0.0125 | 0.2088 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028627 |
| 0.962704 | ... | ... | 0.2113 | -0.0125 | 0.1988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029714 |
| 0.961607 | ... | ... | 0.2013 | -0.0125 | 0.1888 | 4360 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.050313 |
| 0.941542 | ... | ... | 0.1925 | -0.0125 | 0.1800 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052301 |
| 0.939464 | ... | ... | 0.1825 | -0.0125 | 0.1700 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054472 |
| 0.937179 | ... | ... | 0.1725 | -0.0125 | 0.1600 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056859 |
| 0.917342 | ... | ... | 0.1638 | -0.0125 | 0.1513 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077485 |
| 0.913802 | ... | ... | 0.1538 | -0.0125 | 0.1413 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081126 |
| 0.893902 | ... | ... | 0.1450 | -0.0125 | 0.1325 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.101591 |
| 0.888785 | ... | ... | 0.1350 | -0.0125 | 0.1225 | 4430 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.106816 |
| 0.867953 | ... | ... | 0.1263 | -0.0125 | 0.1138 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.128083 |
| 0.846894 | ... | ... | 0.1175 | -0.0125 | 0.1050 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.149499 |
| 0.825215 | ... | ... | 0.1088 | -0.0125 | 0.0963 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.171482 |
| 0.791753 | ... | ... | 0.1013 | -0.0125 | 0.0888 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.205327 |
| 0.768359 | ... | ... | 0.0925 | -0.0125 | 0.0800 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.228932 |
| 0.734496 | ... | ... | 0.0850 | -0.0125 | 0.0725 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.26305 |
| 0.700142 | ... | ... | 0.0763 | -0.0113 | 0.0650 | 4500 | 0.0188 | 0.0013 | 0.0175 | 0.0225 | 0.0225 | -0.304274 |
| 0.659084 | ... | ... | 0.0700 | -0.0113 | 0.0588 | 4510 | 0.0213 | 0.0013 | 0.0200 | ... | ... | -0.338854 |
| 0.618674 | ... | ... | 0.0625 | -0.0100 | 0.0525 | 4520 | 0.0250 | 0.0025 | 0.0225 | ... | ... | -0.379396 |
| 0.577942 | ... | ... | 0.0563 | -0.0100 | 0.0463 | 4530 | 0.0288 | 0.0025 | 0.0263 | ... | ... | -0.420216 |
| 0.534988 | ... | ... | 0.0500 | -0.0088 | 0.0413 | 4540 | 0.0338 | 0.0038 | 0.0300 | ... | ... | -0.463221 |
| 0.492653 | ... | ... | 0.0438 | -0.0075 | 0.0363 | 4550 | 0.0388 | 0.0050 | 0.0338 | 0.0438 | 0.0438 | -0.505564 |
| 0.449963 | ... | ... | 0.0388 | -0.0075 | 0.0313 | 4560 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.548221 |
| 0.409292 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4570 | 0.0500 | 0.0063 | 0.0438 | ... | ... | -0.588821 |
| 0.369202 | ... | ... | 0.0288 | -0.0050 | 0.0238 | 4580 | 0.0563 | 0.0075 | 0.0488 | ... | ... | -0.628801 |
| 0.328799 | ... | ... | 0.0250 | -0.0050 | 0.0200 | 4590 | 0.0625 | 0.0075 | 0.0550 | ... | ... | -0.669047 |
| 0.294707 | 0.0213 | 0.0200 | 0.0213 | -0.0038 | 0.0175 | 4600 | 0.0700 | 0.0088 | 0.0613 | ... | ... | -0.702965 |
| 0.261387 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4610 | 0.0775 | 0.0088 | 0.0688 | ... | ... | -0.736069 |
| 0.237771 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4620 | 0.0850 | 0.0088 | 0.0763 | ... | ... | -0.769029 |
| 0.205474 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4630 | 0.0938 | 0.0100 | 0.0838 | ... | ... | -0.791491 |
| 0.183977 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4640 | 0.1025 | 0.0100 | 0.0925 | ... | ... | -0.812744 |
| 0.16331 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4650 | 0.1100 | 0.0100 | 0.1000 | ... | ... | -0.845832 |
| 0.143183 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4660 | 0.1200 | 0.0113 | 0.1088 | ... | ... | -0.852941 |
| 0.123276 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4670 | 0.1288 | 0.0113 | 0.1175 | ... | ... | -0.872476 |
| 0.10324 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4680 | 0.1375 | 0.0113 | 0.1263 | ... | ... | -0.892058 |
| 0.098901 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4690 | 0.1475 | 0.0113 | 0.1363 | ... | ... | -0.89628 |
| 0.079223 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4700 | 0.1563 | 0.0113 | 0.1450 | ... | ... | -0.915372 |
| 0.076149 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4710 | 0.1663 | 0.0113 | 0.1550 | ... | ... | -0.91833 |
| 0.073355 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1763 | 0.0125 | 0.1638 | ... | ... | -0.92102 |
| 0.070796 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1863 | 0.0125 | 0.1738 | ... | ... | -0.923472 |
| 0.068448 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1950 | 0.0125 | 0.1825 | ... | ... | -0.94136 |
| 0.050359 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.2050 | 0.0125 | 0.1925 | ... | ... | -0.942978 |
| 0.048771 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2150 | 0.0125 | 0.2025 | ... | ... | -0.94447 |
| 0.047298 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2250 | 0.0125 | 0.2125 | ... | ... | -0.94585 |
| 0.045929 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2350 | 0.0125 | 0.2225 | ... | ... | -0.94713 |
| 0.044652 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2438 | 0.0125 | 0.2313 | ... | ... | -0.96456 |
| 0.043457 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2538 | 0.0125 | 0.2413 | ... | ... | -0.96524 |
| 0.02561 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4810 | 0.2638 | 0.0125 | 0.2513 | ... | ... | -0.965872 |
| 0.023154 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3038 | 0.0125 | 0.2913 | ... | ... | -0.968023 |
| 0.020763 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3538 | 0.0125 | 0.3413 | ... | ... | -0.970079 |
| 0.018888 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4038 | 0.0125 | 0.3913 | ... | ... | -0.971658 |
| 0.017375 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4538 | 0.0125 | 0.4413 | ... | ... | -0.972906 |
| 0.016123 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5038 | 0.0125 | 0.4913 | ... | ... | -0.973915 |
| 0.015071 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5538 | 0.0125 | 0.5413 | ... | ... | -0.974744 |
| 0.014172 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6038 | 0.0125 | 0.5913 | ... | ... | -0.975437 |
| 0.013393 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6538 | 0.0138 | 0.6400 | ... | ... | -0.976022 |
| 0.012713 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7025 | 0.0125 | 0.6900 | ... | ... | -0.985496 |
| 0.01211 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7525 | 0.0125 | 0.7400 | ... | ... | -0.985425 |
| 0.011576 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8025 | 0.0125 | 0.7900 | ... | ... | -0.985355 |
| 0.011097 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8525 | 0.0125 | 0.8400 | ... | ... | -0.985285 |
| 0.010664 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9025 | 0.0125 | 0.8900 | ... | ... | -0.985215 |
| 0.010272 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9525 | 0.0125 | 0.9400 | ... | ... | -0.985145 |
| 0.009915 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0025 | 0.0125 | 0.9900 | ... | ... | -0.985076 |
| 0.009587 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0525 | 0.0125 | 1.0400 | ... | ... | -0.985007 |
| 0.009286 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1025 | 0.0125 | 1.0900 | ... | ... | -0.984938 |
| 0.009009 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1525 | 0.0125 | 1.1400 | ... | ... | -0.984869 |
| 0.008751 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2025 | 0.0125 | 1.1900 | ... | ... | -0.9848 |
| 0.008512 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2525 | 0.0125 | 1.2400 | ... | ... | -0.984732 |
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.