Markets - Grains
Underlying Price: 4.5500
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.94403 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006197 |
| 0.940187 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006731 |
| 0.938077 | ... | ... | 1.1225 | 0 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007029 |
| 0.935822 | ... | ... | 1.0725 | 0 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007351 |
| 0.933406 | ... | ... | 1.0225 | 0 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007701 |
| 0.930806 | ... | ... | 0.9725 | 0 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008082 |
| 0.927998 | ... | ... | 0.9225 | 0 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008498 |
| 0.924954 | ... | ... | 0.8725 | 0 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008957 |
| 0.921637 | ... | ... | 0.8225 | 0 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009464 |
| 0.915464 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010028 |
| 0.911351 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010661 |
| 0.906794 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011375 |
| 0.901708 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012192 |
| 0.895981 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013132 |
| 0.889472 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014231 |
| 0.881985 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015535 |
| 0.873255 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01711 |
| 0.862898 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019057 |
| 0.850347 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021538 |
| 0.834713 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024828 |
| 0.827295 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026471 |
| 0.823274 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027384 |
| 0.81902 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02837 |
| 0.814508 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029436 |
| 0.809711 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030593 |
| 0.804599 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031856 |
| 0.799135 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033239 |
| 0.793278 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034763 |
| 0.786978 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036451 |
| 0.780174 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038332 |
| 0.772798 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064854 |
| 0.759883 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068442 |
| 0.751042 | ... | ... | 0.1350 | 0 | 0.1350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.072522 |
| 0.736609 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.099323 |
| 0.725833 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.105954 |
| 0.709359 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.133965 |
| 0.691719 | ... | ... | 0.0988 | 0 | 0.0988 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.1624 |
| 0.672686 | ... | ... | 0.0900 | 0 | 0.0900 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.192187 |
| 0.648629 | ... | ... | 0.0825 | 0 | 0.0825 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.237288 |
| 0.626263 | ... | ... | 0.0738 | 0 | 0.0738 | 4510 | 0.0113 | 0 | 0.0113 | ... | ... | -0.271579 |
| 0.599104 | ... | ... | 0.0663 | 0 | 0.0663 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.320011 |
| 0.568549 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.377557 |
| 0.537862 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.435459 |
| 0.504424 | ... | ... | 0.0475 | 0 | 0.0475 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.496457 |
| 0.469852 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.564083 |
| 0.434807 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0338 | 0 | 0.0338 | ... | ... | -0.635846 |
| 0.398564 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | 0 | 0.0388 | ... | ... | -0.718281 |
| 0.364653 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | -0.801521 |
| 0.330419 | ... | ... | 0.0238 | 0 | 0.0238 | 4600 | 0.0513 | 0 | 0.0513 | ... | ... | -0.916326 |
| 0.295254 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0575 | 0 | 0.0575 | ... | ... | -0.998408 |
| 0.26605 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0638 | 0 | 0.0638 | ... | ... | -0.998408 |
| 0.23698 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0713 | 0 | 0.0713 | ... | ... | -0.998408 |
| 0.207548 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0800 | 0 | 0.0800 | ... | ... | -0.998408 |
| 0.177146 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | 0 | 0.0875 | ... | ... | -0.998408 |
| 0.157532 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0963 | 0 | 0.0963 | ... | ... | -0.998408 |
| 0.138316 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | -0.998408 |
| 0.119227 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.998408 |
| 0.114317 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | -0.998408 |
| 0.095939 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | 0 | 0.1325 | ... | ... | -0.998408 |
| 0.092302 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1413 | 0 | 0.1413 | ... | ... | -0.998408 |
| 0.074034 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | 0 | 0.1513 | ... | ... | -0.998408 |
| 0.071419 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1613 | 0 | 0.1613 | ... | ... | -0.998408 |
| 0.052533 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | 0 | 0.1700 | ... | ... | -0.998408 |
| 0.050778 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | 0 | 0.1800 | ... | ... | -0.998408 |
| 0.049159 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | 0 | 0.1900 | ... | ... | -0.998408 |
| 0.047658 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | 0 | 0.2000 | ... | ... | -0.998408 |
| 0.046264 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2100 | 0 | 0.2100 | ... | ... | -0.998408 |
| 0.044965 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.998408 |
| 0.04375 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.998408 |
| 0.042612 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.998408 |
| 0.023292 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.998408 |
| 0.020869 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.998408 |
| 0.018973 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.998408 |
| 0.017444 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.998408 |
| 0.016181 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.998408 |
| 0.015119 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.998408 |
| 0.014214 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.998408 |
| 0.013429 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.998408 |
| 0.012745 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.998408 |
| 0.012139 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.998408 |
| 0.011602 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.998408 |
| 0.011119 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | 0 | 0.8275 | ... | ... | -0.998408 |
| 0.010684 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | 0 | 0.8775 | ... | ... | -0.998408 |
| 0.010291 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | 0 | 0.9275 | ... | ... | -0.998408 |
| 0.009931 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | 0 | 0.9775 | ... | ... | -0.998408 |
| 0.009602 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | 0 | 1.0275 | ... | ... | -0.998408 |
| 0.0093 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | 0 | 1.0775 | ... | ... | -0.998408 |
| 0.009022 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | 0 | 1.1275 | ... | ... | -0.998408 |
| 0.008763 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.998408 |
| 0.008524 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.998408 |
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.