Markets - Grains
Underlying Price: 4.6450
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990848 | ... | ... | 1.3413 | 0.0050 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005781 |
| 0.990375 | ... | ... | 1.2413 | 0.0050 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00625 |
| 0.990115 | ... | ... | 1.1913 | 0.0050 | 1.1963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006509 |
| 0.989838 | ... | ... | 1.1413 | 0.0050 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006787 |
| 0.989541 | ... | ... | 1.0913 | 0.0050 | 1.0963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007087 |
| 0.989222 | ... | ... | 1.0413 | 0.0050 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007412 |
| 0.988876 | ... | ... | 0.9913 | 0.0050 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007764 |
| 0.988501 | ... | ... | 0.9413 | 0.0050 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008148 |
| 0.988092 | ... | ... | 0.8913 | 0.0050 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008568 |
| 0.987643 | ... | ... | 0.8413 | 0.0050 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009031 |
| 0.987148 | ... | ... | 0.7913 | 0.0050 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009543 |
| 0.986598 | ... | ... | 0.7413 | 0.0050 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010113 |
| 0.985982 | ... | ... | 0.6913 | 0.0050 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010754 |
| 0.985285 | ... | ... | 0.6413 | 0.0050 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011477 |
| 0.984492 | ... | ... | 0.5913 | 0.0050 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012304 |
| 0.983575 | ... | ... | 0.5413 | 0.0050 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013258 |
| 0.982503 | ... | ... | 0.4913 | 0.0050 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014376 |
| 0.981229 | ... | ... | 0.4413 | 0.0050 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015703 |
| 0.979684 | ... | ... | 0.3913 | 0.0050 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017309 |
| 0.977766 | ... | ... | 0.3413 | 0.0050 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019302 |
| 0.976859 | ... | ... | 0.3213 | 0.0050 | 0.3263 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020242 |
| 0.97637 | ... | ... | 0.3113 | 0.0050 | 0.3163 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020748 |
| 0.975854 | ... | ... | 0.3013 | 0.0050 | 0.3063 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021283 |
| 0.975308 | ... | ... | 0.2913 | 0.0050 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021849 |
| 0.97473 | ... | ... | 0.2813 | 0.0050 | 0.2863 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022448 |
| 0.974115 | ... | ... | 0.2713 | 0.0050 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023083 |
| 0.973463 | ... | ... | 0.2613 | 0.0050 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023756 |
| 0.972768 | ... | ... | 0.2513 | 0.0050 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024475 |
| 0.972025 | ... | ... | 0.2413 | 0.0050 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025242 |
| 0.971229 | ... | ... | 0.2313 | 0.0050 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026063 |
| 0.970374 | ... | ... | 0.2213 | 0.0050 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026943 |
| 0.969454 | ... | ... | 0.2113 | 0.0050 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027892 |
| 0.968458 | ... | ... | 0.2013 | 0.0050 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028917 |
| 0.967378 | ... | ... | 0.1913 | 0.0050 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030027 |
| 0.966202 | ... | ... | 0.1813 | 0.0050 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031235 |
| 0.964915 | ... | ... | 0.1713 | 0.0050 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032557 |
| 0.9635 | ... | ... | 0.1613 | 0.0050 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034007 |
| 0.961936 | ... | ... | 0.1513 | 0.0050 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035611 |
| 0.960197 | ... | ... | 0.1413 | 0.0050 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037391 |
| 0.958248 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039383 |
| 0.956049 | ... | ... | 0.1213 | 0.0050 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04163 |
| 0.953543 | ... | ... | 0.1113 | 0.0050 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044187 |
| 0.950657 | ... | ... | 0.1013 | 0.0050 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047129 |
| 0.947292 | ... | ... | 0.0913 | 0.0050 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.050554 |
| 0.943309 | ... | ... | 0.0813 | 0.0050 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054604 |
| 0.905524 | ... | ... | 0.0725 | 0.0050 | 0.0775 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.09286 |
| 0.870151 | ... | ... | 0.0638 | 0.0050 | 0.0688 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.128504 |
| 0.834399 | ... | ... | 0.0563 | 0.0038 | 0.0600 | 4590 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.16445 |
| 0.79639 | ... | ... | 0.0475 | 0.0038 | 0.0513 | 4600 | 0.0063 | -0.0013 | 0.0075 | 0.0138 | 0.0075 | -0.20261 |
| 0.738815 | ... | ... | 0.0400 | 0.0038 | 0.0438 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.260349 |
| 0.680316 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 4620 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.31896 |
| 0.610531 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 4630 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.388827 |
| 0.537521 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 4640 | 0.0200 | -0.0013 | 0.0213 | ... | ... | -0.461877 |
| 0.464451 | 0.0125 | 0.0125 | 0.0175 | 0.0013 | 0.0188 | 4650 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.534946 |
| 0.393319 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 4660 | 0.0300 | -0.0038 | 0.0338 | ... | ... | -0.606037 |
| 0.323109 | ... | ... | 0.0113 | 0 | 0.0113 | 4670 | 0.0363 | -0.0050 | 0.0413 | ... | ... | -0.676163 |
| 0.264209 | ... | ... | 0.0088 | 0 | 0.0088 | 4680 | 0.0438 | -0.0050 | 0.0488 | ... | ... | -0.734949 |
| 0.223712 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4690 | 0.0525 | -0.0038 | 0.0563 | ... | ... | -0.775336 |
| 0.187414 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4700 | 0.0613 | -0.0038 | 0.0650 | 0.0650 | 0.0650 | -0.811506 |
| 0.153643 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4710 | 0.0700 | -0.0038 | 0.0738 | ... | ... | -0.845121 |
| 0.120991 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4720 | 0.0788 | -0.0038 | 0.0825 | ... | ... | -0.877575 |
| 0.087931 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.0875 | -0.0050 | 0.0925 | ... | ... | -0.910358 |
| 0.082075 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4740 | 0.0975 | -0.0038 | 0.1013 | ... | ... | -0.91615 |
| 0.048479 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | -0.0050 | 0.1113 | ... | ... | -0.949257 |
| 0.045567 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | -0.0050 | 0.1213 | ... | ... | -0.952106 |
| 0.043039 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | -0.0050 | 0.1313 | ... | ... | -0.954577 |
| 0.040818 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | -0.0050 | 0.1413 | ... | ... | -0.956743 |
| 0.03885 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | -0.0050 | 0.1513 | ... | ... | -0.958661 |
| 0.037093 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | -0.0050 | 0.1613 | ... | ... | -0.96037 |
| 0.035512 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | -0.0050 | 0.1713 | ... | ... | -0.961905 |
| 0.034082 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | -0.0050 | 0.1813 | ... | ... | -0.963293 |
| 0.03278 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | -0.0050 | 0.1913 | ... | ... | -0.964553 |
| 0.031589 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | -0.0050 | 0.2013 | ... | ... | -0.965703 |
| 0.030498 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | -0.0050 | 0.2113 | ... | ... | -0.966759 |
| 0.02949 | ... | ... | ... | ... | 0.0013 | 4860 | 0.2163 | ... | ... | ... | ... | -0.96773 |
| 0.028557 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2263 | ... | ... | ... | ... | -0.968627 |
| 0.026134 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | -0.0050 | 0.2613 | ... | ... | -0.970954 |
| 0.023008 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | -0.0050 | 0.3113 | ... | ... | -0.973936 |
| 0.020646 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | -0.0050 | 0.3613 | ... | ... | -0.976172 |
| 0.018791 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | -0.0050 | 0.4113 | ... | ... | -0.977913 |
| 0.017292 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | -0.0050 | 0.4613 | ... | ... | -0.979311 |
| 0.016051 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | -0.0050 | 0.5113 | ... | ... | -0.980458 |
| 0.015006 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | -0.0050 | 0.5613 | ... | ... | -0.981415 |
| 0.014113 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | -0.0050 | 0.6113 | ... | ... | -0.982227 |
| 0.013339 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | -0.0050 | 0.6613 | ... | ... | -0.982923 |
| 0.012663 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | -0.0050 | 0.7113 | ... | ... | -0.983528 |
| 0.012064 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | -0.0050 | 0.7613 | ... | ... | -0.984057 |
| 0.011533 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | -0.0050 | 0.8113 | ... | ... | -0.984522 |
| 0.011055 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | -0.0050 | 0.8613 | ... | ... | -0.984936 |
| 0.010624 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | -0.0050 | 0.9113 | ... | ... | -0.985307 |
| 0.010234 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | -0.0050 | 0.9613 | ... | ... | -0.985638 |
| 0.009878 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | -0.0050 | 1.0113 | ... | ... | -0.985937 |
| 0.009551 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | -0.0050 | 1.0613 | ... | ... | -0.986208 |
| 0.009252 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1063 | -0.0050 | 1.1113 | ... | ... | -0.986455 |
| 0.008975 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | -0.0050 | 1.1613 | ... | ... | -0.98668 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.