Markets - Grains
Underlying Price: 4.5850
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987129 | ... | ... | 1.3050 | -0.0200 | 1.2850 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006036 |
| 0.986946 | ... | ... | 1.2050 | -0.0200 | 1.1850 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006544 |
| 0.986765 | ... | ... | 1.1050 | -0.0200 | 1.0850 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007132 |
| 0.986585 | ... | ... | 1.0050 | -0.0200 | 0.9850 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00782 |
| 0.986496 | ... | ... | 0.9550 | -0.0200 | 0.9350 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008211 |
| 0.986407 | ... | ... | 0.9050 | -0.0200 | 0.8850 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008639 |
| 0.986318 | ... | ... | 0.8550 | -0.0200 | 0.8350 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009111 |
| 0.98623 | ... | ... | 0.8050 | -0.0200 | 0.7850 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009634 |
| 0.986143 | ... | ... | 0.7550 | -0.0200 | 0.7350 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010217 |
| 0.986056 | ... | ... | 0.7050 | -0.0200 | 0.6850 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010873 |
| 0.985969 | ... | ... | 0.6550 | -0.0200 | 0.6350 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011615 |
| 0.977193 | ... | ... | 0.6050 | -0.0188 | 0.5863 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012466 |
| 0.976304 | ... | ... | 0.5550 | -0.0188 | 0.5363 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01345 |
| 0.975266 | ... | ... | 0.5063 | -0.0200 | 0.4863 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014604 |
| 0.974031 | ... | ... | 0.4563 | -0.0200 | 0.4363 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01598 |
| 0.972531 | ... | ... | 0.4063 | -0.0200 | 0.3863 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017655 |
| 0.985456 | ... | ... | 0.3550 | -0.0200 | 0.3350 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019741 |
| 0.968236 | ... | ... | 0.3063 | -0.0200 | 0.2863 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037094 |
| 0.949642 | ... | ... | 0.2575 | -0.0200 | 0.2375 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042775 |
| 0.946953 | ... | ... | ... | ... | 0.2175 | 4370 | 0.0038 | ... | ... | ... | ... | -0.060053 |
| 0.931404 | ... | ... | 0.2275 | -0.0188 | 0.2088 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062068 |
| 0.929319 | ... | ... | 0.2188 | -0.0200 | 0.1988 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064241 |
| 0.927062 | ... | ... | 0.2088 | -0.0200 | 0.1888 | 4400 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.080097 |
| 0.911218 | ... | ... | 0.1988 | -0.0188 | 0.1800 | 4410 | 0.0050 | 0 | 0.0050 | ... | ... | -0.083071 |
| 0.908082 | ... | ... | 0.1900 | -0.0200 | 0.1700 | 4420 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.098924 |
| 0.892024 | ... | ... | 0.1800 | -0.0188 | 0.1613 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.102857 |
| 0.87613 | ... | ... | 0.1713 | -0.0188 | 0.1525 | 4440 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.119155 |
| 0.860184 | ... | ... | 0.1625 | -0.0188 | 0.1438 | 4450 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.135438 |
| 0.843997 | ... | ... | 0.1538 | -0.0188 | 0.1350 | 4460 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.151926 |
| 0.827405 | ... | ... | 0.1450 | -0.0188 | 0.1263 | 4470 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.168783 |
| 0.801747 | ... | ... | 0.1363 | -0.0175 | 0.1188 | 4480 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.19479 |
| 0.784232 | ... | ... | 0.1275 | -0.0175 | 0.1100 | 4490 | 0.0163 | 0.0038 | 0.0125 | ... | ... | -0.220082 |
| 0.751975 | ... | ... | 0.1200 | -0.0163 | 0.1038 | 4500 | 0.0188 | 0.0038 | 0.0150 | ... | ... | -0.245074 |
| 0.727133 | ... | ... | 0.1125 | -0.0163 | 0.0963 | 4510 | 0.0213 | 0.0038 | 0.0175 | ... | ... | -0.270113 |
| 0.701908 | ... | ... | 0.1050 | -0.0163 | 0.0888 | 4520 | 0.0238 | 0.0038 | 0.0200 | ... | ... | -0.295505 |
| 0.671756 | ... | ... | 0.0975 | -0.0150 | 0.0825 | 4530 | 0.0275 | 0.0050 | 0.0225 | ... | ... | -0.325822 |
| 0.642085 | ... | ... | 0.0900 | -0.0138 | 0.0763 | 4540 | 0.0313 | 0.0063 | 0.0250 | ... | ... | -0.35562 |
| 0.612502 | ... | ... | 0.0838 | -0.0138 | 0.0700 | 4550 | 0.0350 | 0.0063 | 0.0288 | ... | ... | -0.385302 |
| 0.580868 | ... | ... | 0.0775 | -0.0125 | 0.0650 | 4560 | 0.0400 | 0.0075 | 0.0325 | ... | ... | -0.417013 |
| 0.551082 | ... | ... | 0.0713 | -0.0125 | 0.0588 | 4570 | 0.0438 | 0.0075 | 0.0363 | ... | ... | -0.446844 |
| 0.520028 | ... | ... | 0.0650 | -0.0113 | 0.0538 | 4580 | 0.0488 | 0.0075 | 0.0413 | ... | ... | -0.477922 |
| 0.489081 | ... | ... | 0.0600 | -0.0113 | 0.0488 | 4590 | 0.0538 | 0.0088 | 0.0450 | ... | ... | -0.508865 |
| 0.457866 | 0.0400 | 0.0400 | 0.0550 | -0.0113 | 0.0438 | 4600 | 0.0588 | 0.0088 | 0.0500 | ... | ... | -0.540053 |
| 0.428041 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 4610 | 0.0650 | 0.0100 | 0.0550 | ... | ... | -0.569828 |
| 0.39871 | ... | ... | 0.0463 | -0.0100 | 0.0363 | 4620 | 0.0713 | 0.0100 | 0.0613 | ... | ... | -0.599085 |
| 0.369528 | ... | ... | 0.0413 | -0.0088 | 0.0325 | 4630 | 0.0775 | 0.0113 | 0.0663 | ... | ... | -0.628168 |
| 0.340152 | ... | ... | 0.0375 | -0.0088 | 0.0288 | 4640 | 0.0838 | 0.0113 | 0.0725 | ... | ... | -0.657417 |
| 0.315191 | ... | ... | 0.0338 | -0.0075 | 0.0263 | 4650 | 0.0913 | 0.0125 | 0.0788 | ... | ... | -0.682244 |
| 0.290821 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4660 | 0.0975 | 0.0113 | 0.0863 | ... | ... | -0.71205 |
| 0.266779 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4670 | 0.1050 | 0.0125 | 0.0925 | ... | ... | -0.736575 |
| 0.242823 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4680 | 0.1138 | 0.0138 | 0.1000 | ... | ... | -0.754068 |
| 0.21867 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 4690 | 0.1213 | 0.0138 | 0.1075 | ... | ... | -0.777973 |
| 0.202312 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4700 | 0.1300 | 0.0150 | 0.1150 | ... | ... | -0.794136 |
| 0.177825 | ... | ... | 0.0188 | -0.0063 | 0.0125 | 4710 | 0.1375 | 0.0150 | 0.1225 | ... | ... | -0.818289 |
| 0.162062 | ... | ... | 0.0163 | -0.0050 | 0.0113 | 4720 | 0.1463 | 0.0150 | 0.1313 | ... | ... | -0.833802 |
| 0.146587 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 4730 | 0.1550 | 0.0163 | 0.1388 | ... | ... | -0.848998 |
| 0.141499 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4740 | 0.1638 | 0.0163 | 0.1475 | ... | ... | -0.86401 |
| 0.126831 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4750 | 0.1738 | 0.0175 | 0.1563 | ... | ... | -0.868331 |
| 0.112113 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4760 | 0.1825 | 0.0175 | 0.1650 | ... | ... | -0.882682 |
| 0.097189 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4770 | 0.1913 | 0.0175 | 0.1738 | ... | ... | -0.897184 |
| 0.094202 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.2013 | 0.0188 | 0.1825 | ... | ... | -0.900063 |
| 0.079361 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4790 | 0.2100 | 0.0175 | 0.1925 | ... | ... | -0.914383 |
| 0.077063 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.2200 | 0.0188 | 0.2013 | ... | ... | -0.916579 |
| 0.074925 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4810 | 0.2288 | 0.0175 | 0.2113 | ... | ... | -0.931021 |
| 0.06024 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.2388 | 0.0188 | 0.2200 | ... | ... | -0.932631 |
| 0.058644 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.2488 | 0.0188 | 0.2300 | ... | ... | -0.934133 |
| 0.057148 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4840 | 0.2588 | 0.0200 | 0.2388 | ... | ... | -0.935538 |
| 0.055743 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2675 | 0.0188 | 0.2488 | ... | ... | -0.949682 |
| 0.05442 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2775 | 0.0188 | 0.2588 | ... | ... | -0.950631 |
| 0.040039 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4870 | 0.2875 | 0.0188 | 0.2688 | ... | ... | -0.951522 |
| 0.039117 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.2975 | 0.0200 | 0.2775 | ... | ... | -0.95236 |
| 0.038244 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.3075 | 0.0200 | 0.2875 | ... | ... | -0.953152 |
| 0.037417 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3175 | 0.0200 | 0.2975 | ... | ... | -0.953899 |
| 0.036633 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.3275 | 0.0200 | 0.3075 | ... | ... | -0.954607 |
| 0.033855 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3663 | 0.0188 | 0.3475 | ... | ... | -0.969212 |
| 0.031021 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.4163 | 0.0200 | 0.3963 | ... | ... | -0.970663 |
| 0.017031 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.4663 | 0.0200 | 0.4463 | ... | ... | -0.971814 |
| 0.015835 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5163 | 0.0200 | 0.4963 | ... | ... | -0.972746 |
| 0.014824 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5663 | 0.0213 | 0.5450 | ... | ... | -0.973514 |
| 0.013958 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6150 | 0.0200 | 0.5950 | ... | ... | -0.983905 |
| 0.013205 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6650 | 0.0200 | 0.6450 | ... | ... | -0.983826 |
| 0.012546 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7150 | 0.0200 | 0.6950 | ... | ... | -0.983748 |
| 0.011962 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7650 | 0.0200 | 0.7450 | ... | ... | -0.983669 |
| 0.011443 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8150 | 0.0200 | 0.7950 | ... | ... | -0.983591 |
| 0.010975 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8650 | 0.0200 | 0.8450 | ... | ... | -0.983513 |
| 0.010553 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9150 | 0.0200 | 0.8950 | ... | ... | -0.983436 |
| 0.010171 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9650 | 0.0200 | 0.9450 | ... | ... | -0.983358 |
| 0.009821 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0150 | 0.0200 | 0.9950 | ... | ... | -0.983281 |
| 0.0095 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0650 | 0.0200 | 1.0450 | ... | ... | -0.983204 |
| 0.009206 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1150 | 0.0200 | 1.0950 | ... | ... | -0.983127 |
| 0.008681 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2150 | 0.0200 | 1.1950 | ... | ... | -0.982974 |
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.