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 | |
| 0.990317 | ... | ... | 1.3413 | 0.0050 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005781 |
| 0.989841 | ... | ... | 1.2413 | 0.0050 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00625 |
| 0.989581 | ... | ... | 1.1913 | 0.0050 | 1.1963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006508 |
| 0.989304 | ... | ... | 1.1413 | 0.0050 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006787 |
| 0.989006 | ... | ... | 1.0913 | 0.0050 | 1.0963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007087 |
| 0.988686 | ... | ... | 1.0413 | 0.0050 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007411 |
| 0.988341 | ... | ... | 0.9913 | 0.0050 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007763 |
| 0.987967 | ... | ... | 0.9413 | 0.0050 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008148 |
| 0.987559 | ... | ... | 0.8913 | 0.0050 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008568 |
| 0.987112 | ... | ... | 0.8413 | 0.0050 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00903 |
| 0.986619 | ... | ... | 0.7913 | 0.0050 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009543 |
| 0.986071 | ... | ... | 0.7413 | 0.0050 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010112 |
| 0.985457 | ... | ... | 0.6913 | 0.0050 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010753 |
| 0.984765 | ... | ... | 0.6413 | 0.0050 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011476 |
| 0.983975 | ... | ... | 0.5913 | 0.0050 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012304 |
| 0.983064 | ... | ... | 0.5413 | 0.0050 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013258 |
| 0.981998 | ... | ... | 0.4913 | 0.0050 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014375 |
| 0.980732 | ... | ... | 0.4413 | 0.0050 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015702 |
| 0.979196 | ... | ... | 0.3913 | 0.0050 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017309 |
| 0.977288 | ... | ... | 0.3413 | 0.0050 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019301 |
| 0.976387 | ... | ... | 0.3213 | 0.0050 | 0.3263 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020242 |
| 0.975901 | ... | ... | 0.3113 | 0.0050 | 0.3163 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020748 |
| 0.975387 | ... | ... | 0.3013 | 0.0050 | 0.3063 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021283 |
| 0.974844 | ... | ... | 0.2913 | 0.0050 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021849 |
| 0.974268 | ... | ... | 0.2813 | 0.0050 | 0.2863 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022448 |
| 0.973657 | ... | ... | 0.2713 | 0.0050 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023082 |
| 0.973009 | ... | ... | 0.2613 | 0.0050 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023755 |
| 0.972318 | ... | ... | 0.2513 | 0.0050 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024474 |
| 0.971578 | ... | ... | 0.2413 | 0.0050 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025242 |
| 0.970785 | ... | ... | 0.2313 | 0.0050 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026062 |
| 0.969935 | ... | ... | 0.2213 | 0.0050 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026942 |
| 0.969019 | ... | ... | 0.2113 | 0.0050 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027891 |
| 0.968028 | ... | ... | 0.2013 | 0.0050 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028916 |
| 0.966952 | ... | ... | 0.1913 | 0.0050 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030026 |
| 0.965782 | ... | ... | 0.1813 | 0.0050 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031234 |
| 0.9645 | ... | ... | 0.1713 | 0.0050 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032556 |
| 0.963091 | ... | ... | 0.1613 | 0.0050 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034006 |
| 0.961533 | ... | ... | 0.1513 | 0.0050 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03561 |
| 0.9598 | ... | ... | 0.1413 | 0.0050 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03739 |
| 0.957859 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039382 |
| 0.955667 | ... | ... | 0.1213 | 0.0050 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041629 |
| 0.953169 | ... | ... | 0.1113 | 0.0050 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044186 |
| 0.950293 | ... | ... | 0.1013 | 0.0050 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047127 |
| 0.946938 | ... | ... | 0.0913 | 0.0050 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.050553 |
| 0.942965 | ... | ... | 0.0813 | 0.0050 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054603 |
| 0.905259 | ... | ... | 0.0725 | 0.0050 | 0.0775 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.092857 |
| 0.869933 | ... | ... | 0.0638 | 0.0050 | 0.0688 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.128499 |
| 0.834215 | ... | ... | 0.0563 | 0.0038 | 0.0600 | 4590 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.164442 |
| 0.796234 | ... | ... | 0.0475 | 0.0038 | 0.0513 | 4600 | 0.0063 | -0.0013 | 0.0075 | 0.0138 | 0.0075 | -0.2026 |
| 0.738693 | ... | ... | 0.0400 | 0.0038 | 0.0438 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.260333 |
| 0.680218 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 4620 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.318937 |
| 0.610456 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 4630 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.388796 |
| 0.537464 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 4640 | 0.0200 | -0.0013 | 0.0213 | ... | ... | -0.461834 |
| 0.464409 | 0.0125 | 0.0125 | 0.0175 | 0.0013 | 0.0188 | 4650 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.534888 |
| 0.393288 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 4660 | 0.0300 | -0.0038 | 0.0338 | ... | ... | -0.605961 |
| 0.323087 | ... | ... | 0.0113 | 0 | 0.0113 | 4670 | 0.0363 | -0.0050 | 0.0413 | ... | ... | -0.676064 |
| 0.264193 | ... | ... | 0.0088 | 0 | 0.0088 | 4680 | 0.0438 | -0.0050 | 0.0488 | ... | ... | -0.734825 |
| 0.223699 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4690 | 0.0525 | -0.0038 | 0.0563 | ... | ... | -0.77519 |
| 0.187404 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4700 | 0.0613 | -0.0038 | 0.0650 | 0.0650 | 0.0650 | -0.811336 |
| 0.153636 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4710 | 0.0700 | -0.0038 | 0.0738 | ... | ... | -0.844923 |
| 0.120986 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4720 | 0.0788 | -0.0038 | 0.0825 | ... | ... | -0.877342 |
| 0.087928 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.0875 | -0.0050 | 0.0925 | ... | ... | -0.910078 |
| 0.082072 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4740 | 0.0975 | -0.0038 | 0.1013 | ... | ... | -0.915858 |
| 0.048477 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | -0.0050 | 0.1113 | ... | ... | -0.948885 |
| 0.045566 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | -0.0050 | 0.1213 | ... | ... | -0.951723 |
| 0.043038 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | -0.0050 | 0.1313 | ... | ... | -0.954185 |
| 0.040817 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | -0.0050 | 0.1413 | ... | ... | -0.956343 |
| 0.038849 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | -0.0050 | 0.1513 | ... | ... | -0.958252 |
| 0.037092 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | -0.0050 | 0.1613 | ... | ... | -0.959954 |
| 0.035511 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | -0.0050 | 0.1713 | ... | ... | -0.961481 |
| 0.034081 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | -0.0050 | 0.1813 | ... | ... | -0.962862 |
| 0.032779 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | -0.0050 | 0.1913 | ... | ... | -0.964116 |
| 0.031589 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | -0.0050 | 0.2013 | ... | ... | -0.96526 |
| 0.030497 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | -0.0050 | 0.2113 | ... | ... | -0.966309 |
| 0.029489 | ... | ... | ... | ... | 0.0013 | 4860 | 0.2163 | ... | ... | ... | ... | -0.967275 |
| 0.028556 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2263 | ... | ... | ... | ... | -0.968166 |
| 0.026133 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | -0.0050 | 0.2613 | ... | ... | -0.970477 |
| 0.023007 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | -0.0050 | 0.3113 | ... | ... | -0.973437 |
| 0.020645 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | -0.0050 | 0.3613 | ... | ... | -0.975653 |
| 0.018791 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | -0.0050 | 0.4113 | ... | ... | -0.977378 |
| 0.017291 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | -0.0050 | 0.4613 | ... | ... | -0.978761 |
| 0.016051 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | -0.0050 | 0.5113 | ... | ... | -0.979893 |
| 0.015006 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | -0.0050 | 0.5613 | ... | ... | -0.980837 |
| 0.014113 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | -0.0050 | 0.6113 | ... | ... | -0.981637 |
| 0.013339 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | -0.0050 | 0.6613 | ... | ... | -0.982322 |
| 0.012663 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | -0.0050 | 0.7113 | ... | ... | -0.982915 |
| 0.012064 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | -0.0050 | 0.7613 | ... | ... | -0.983435 |
| 0.011533 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | -0.0050 | 0.8113 | ... | ... | -0.983892 |
| 0.011055 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | -0.0050 | 0.8613 | ... | ... | -0.984296 |
| 0.010624 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | -0.0050 | 0.9113 | ... | ... | -0.984657 |
| 0.010234 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | -0.0050 | 0.9613 | ... | ... | -0.984981 |
| 0.009878 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | -0.0050 | 1.0113 | ... | ... | -0.985272 |
| 0.009551 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | -0.0050 | 1.0613 | ... | ... | -0.985535 |
| 0.009252 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1063 | -0.0050 | 1.1113 | ... | ... | -0.985774 |
| 0.008975 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | -0.0050 | 1.1613 | ... | ... | -0.985992 |
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.