Markets - Grains
Underlying Price: 4.5400
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946824 | ... | ... | 1.2600 | 0 | 1.2600 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006244 |
| 0.943198 | ... | ... | 1.1600 | 0 | 1.1600 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006786 |
| 0.941205 | ... | ... | 1.1100 | 0 | 1.1100 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007089 |
| 0.939072 | ... | ... | 1.0600 | 0 | 1.0600 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007416 |
| 0.936783 | ... | ... | 1.0100 | 0 | 1.0100 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007771 |
| 0.934317 | ... | ... | 0.9600 | 0 | 0.9600 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008159 |
| 0.93165 | ... | ... | 0.9100 | 0 | 0.9100 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008583 |
| 0.928753 | ... | ... | 0.8600 | 0 | 0.8600 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009051 |
| 0.925591 | ... | ... | 0.8100 | 0 | 0.8100 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009569 |
| 0.92212 | ... | ... | 0.7600 | 0 | 0.7600 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010146 |
| 0.918289 | ... | ... | 0.7100 | 0 | 0.7100 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010794 |
| 0.914029 | ... | ... | 0.6600 | 0 | 0.6600 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011527 |
| 0.909257 | ... | ... | 0.6100 | 0 | 0.6100 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012366 |
| 0.900585 | ... | ... | 0.5613 | 0 | 0.5613 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013335 |
| 0.894242 | ... | ... | 0.5113 | 0 | 0.5113 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014471 |
| 0.886913 | ... | ... | 0.4613 | 0 | 0.4613 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015822 |
| 0.878317 | ... | ... | 0.4113 | 0 | 0.4113 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017463 |
| 0.868051 | ... | ... | 0.3613 | 0 | 0.3613 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019501 |
| 0.855507 | ... | ... | 0.3113 | 0 | 0.3113 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022117 |
| 0.839713 | ... | ... | 0.2613 | 0 | 0.2613 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025619 |
| 0.832147 | ... | ... | 0.2413 | 0 | 0.2413 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027381 |
| 0.828028 | ... | ... | 0.2313 | 0 | 0.2313 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028367 |
| 0.823653 | ... | ... | 0.2213 | 0 | 0.2213 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029432 |
| 0.818997 | ... | ... | 0.2113 | 0 | 0.2113 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030589 |
| 0.814026 | ... | ... | 0.2013 | 0 | 0.2013 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031853 |
| 0.803672 | ... | ... | 0.1925 | 0 | 0.1925 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053908 |
| 0.797885 | ... | ... | 0.1825 | 0 | 0.1825 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056239 |
| 0.791655 | ... | ... | 0.1725 | 0 | 0.1725 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058808 |
| 0.779918 | ... | ... | 0.1638 | 0 | 0.1638 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.080176 |
| 0.77255 | ... | ... | 0.1538 | 0 | 0.1538 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.084131 |
| 0.759648 | ... | ... | 0.1450 | 0 | 0.1450 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.105446 |
| 0.750814 | ... | ... | 0.1350 | 0 | 0.1350 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.126381 |
| 0.736395 | ... | ... | 0.1263 | 0 | 0.1263 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.133511 |
| 0.721146 | ... | ... | 0.1175 | 0 | 0.1175 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.156133 |
| 0.704926 | ... | ... | 0.1088 | 0 | 0.1088 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.179514 |
| 0.683775 | ... | ... | 0.1013 | 0 | 0.1013 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.215216 |
| 0.665336 | ... | ... | 0.0925 | 0 | 0.0925 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.24076 |
| 0.642291 | ... | ... | 0.0850 | 0 | 0.0850 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.277303 |
| 0.6207 | ... | ... | 0.0763 | 0 | 0.0763 | 4500 | 0.0175 | 0 | 0.0175 | ... | ... | -0.314702 |
| 0.592752 | ... | ... | 0.0700 | 0 | 0.0700 | 4510 | 0.0200 | 0 | 0.0200 | ... | ... | -0.353911 |
| 0.565628 | ... | ... | 0.0625 | 0 | 0.0625 | 4520 | 0.0225 | 0 | 0.0225 | ... | ... | -0.396059 |
| 0.535724 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0263 | 0 | 0.0263 | ... | ... | -0.444683 |
| 0.504616 | ... | ... | 0.0500 | 0 | 0.0500 | 4540 | 0.0300 | 0 | 0.0300 | ... | ... | -0.495805 |
| 0.47183 | ... | ... | 0.0438 | 0 | 0.0438 | 4550 | 0.0438 | 0.0100 | 0.0338 | 0.0438 | 0.0438 | -0.535949 |
| 0.438652 | ... | ... | 0.0388 | 0 | 0.0388 | 4560 | 0.0388 | 0 | 0.0388 | ... | ... | -0.609427 |
| 0.40445 | ... | ... | 0.0338 | 0 | 0.0338 | 4570 | 0.0438 | 0 | 0.0438 | ... | ... | -0.672714 |
| 0.368626 | ... | ... | 0.0288 | 0 | 0.0288 | 4580 | 0.0488 | 0 | 0.0488 | ... | ... | -0.746692 |
| 0.335445 | ... | ... | 0.0250 | 0 | 0.0250 | 4590 | 0.0550 | 0 | 0.0550 | ... | ... | -0.821012 |
| 0.301472 | ... | ... | 0.0213 | 0 | 0.0213 | 4600 | 0.0613 | 0 | 0.0613 | ... | ... | -0.924135 |
| 0.273192 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.0688 | 0 | 0.0688 | ... | ... | -0.998219 |
| 0.24513 | ... | ... | 0.0163 | 0 | 0.0163 | 4620 | 0.0763 | 0 | 0.0763 | ... | ... | -0.998219 |
| 0.216863 | ... | ... | 0.0138 | 0 | 0.0138 | 4630 | 0.0838 | 0 | 0.0838 | ... | ... | -0.998219 |
| 0.197781 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0925 | 0 | 0.0925 | ... | ... | -0.998219 |
| 0.168976 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.1000 | 0 | 0.1000 | ... | ... | -0.998219 |
| 0.150562 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.1088 | 0 | 0.1088 | ... | ... | -0.998219 |
| 0.132423 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1175 | 0 | 0.1175 | ... | ... | -0.998219 |
| 0.127135 | ... | ... | 0.0075 | 0 | 0.0075 | 4680 | 0.1263 | 0 | 0.1263 | ... | ... | -0.998219 |
| 0.109876 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1363 | 0 | 0.1363 | ... | ... | -0.998219 |
| 0.0923 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1450 | 0 | 0.1450 | ... | ... | -0.998219 |
| 0.088994 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1550 | 0 | 0.1550 | ... | ... | -0.998219 |
| 0.071418 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1638 | 0 | 0.1638 | ... | ... | -0.998219 |
| 0.069019 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1738 | 0 | 0.1738 | ... | ... | -0.998219 |
| 0.066811 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1825 | 0 | 0.1825 | ... | ... | -0.998219 |
| 0.049159 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1925 | 0 | 0.1925 | ... | ... | -0.998219 |
| 0.047658 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2025 | 0 | 0.2025 | ... | ... | -0.998219 |
| 0.046264 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2125 | 0 | 0.2125 | ... | ... | -0.998219 |
| 0.044965 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2225 | 0 | 0.2225 | ... | ... | -0.998219 |
| 0.043751 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2313 | 0 | 0.2313 | ... | ... | -0.998219 |
| 0.042613 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2413 | 0 | 0.2413 | ... | ... | -0.998219 |
| 0.041544 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2513 | 0 | 0.2513 | ... | ... | -0.998219 |
| 0.022755 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2913 | 0 | 0.2913 | ... | ... | -0.998219 |
| 0.020455 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3413 | 0 | 0.3413 | ... | ... | -0.998219 |
| 0.018642 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3913 | 0 | 0.3913 | ... | ... | -0.998219 |
| 0.017173 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4413 | 0 | 0.4413 | ... | ... | -0.998219 |
| 0.015956 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4913 | 0 | 0.4913 | ... | ... | -0.998219 |
| 0.014928 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5413 | 0 | 0.5413 | ... | ... | -0.998219 |
| 0.014049 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5913 | 0 | 0.5913 | ... | ... | -0.998219 |
| 0.013287 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6400 | 0 | 0.6400 | ... | ... | -0.998219 |
| 0.012619 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6900 | 0 | 0.6900 | ... | ... | -0.998219 |
| 0.012028 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7400 | 0 | 0.7400 | ... | ... | -0.998219 |
| 0.011503 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7900 | 0 | 0.7900 | ... | ... | -0.998219 |
| 0.011031 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8400 | 0 | 0.8400 | ... | ... | -0.998219 |
| 0.010604 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8900 | 0 | 0.8900 | ... | ... | -0.998219 |
| 0.010218 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9400 | 0 | 0.9400 | ... | ... | -0.998219 |
| 0.009865 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9900 | 0 | 0.9900 | ... | ... | -0.998219 |
| 0.009542 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0400 | 0 | 1.0400 | ... | ... | -0.998219 |
| 0.009245 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0900 | 0 | 1.0900 | ... | ... | -0.998219 |
| 0.00897 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1400 | 0 | 1.1400 | ... | ... | -0.998219 |
| 0.008716 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1900 | 0 | 1.1900 | ... | ... | -0.998219 |
| 0.00848 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2400 | 0 | 1.2400 | ... | ... | -0.998219 |
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.