Markets - Grains
Underlying Price: 4.5975
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989134 | ... | ... | 1.2825 | 0.0163 | 1.2988 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005982 |
| 0.988625 | ... | ... | 1.1838 | 0.0150 | 1.1988 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006482 |
| 0.988347 | ... | ... | 1.1338 | 0.0150 | 1.1488 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006759 |
| 0.988049 | ... | ... | 1.0838 | 0.0150 | 1.0988 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007059 |
| 0.98773 | ... | ... | 1.0338 | 0.0150 | 1.0488 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007382 |
| 0.987386 | ... | ... | 0.9838 | 0.0150 | 0.9988 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007733 |
| 0.987013 | ... | ... | 0.9338 | 0.0150 | 0.9488 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008115 |
| 0.986607 | ... | ... | 0.8838 | 0.0150 | 0.8988 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008533 |
| 0.986164 | ... | ... | 0.8338 | 0.0150 | 0.8488 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008994 |
| 0.985675 | ... | ... | 0.7838 | 0.0150 | 0.7988 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009504 |
| 0.985133 | ... | ... | 0.7338 | 0.0150 | 0.7488 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010071 |
| 0.984528 | ... | ... | 0.6838 | 0.0150 | 0.6988 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010708 |
| 0.983845 | ... | ... | 0.6338 | 0.0150 | 0.6488 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011427 |
| 0.983067 | ... | ... | 0.5838 | 0.0150 | 0.5988 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012249 |
| 0.982171 | ... | ... | 0.5338 | 0.0150 | 0.5488 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013196 |
| 0.981124 | ... | ... | 0.4838 | 0.0150 | 0.4988 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014304 |
| 0.979882 | ... | ... | 0.4338 | 0.0150 | 0.4488 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015619 |
| 0.978377 | ... | ... | 0.3838 | 0.0150 | 0.3988 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01721 |
| 0.97651 | ... | ... | 0.3338 | 0.0150 | 0.3488 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01918 |
| 0.974122 | ... | ... | 0.2838 | 0.0150 | 0.2988 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021694 |
| 0.972965 | ... | ... | 0.2638 | 0.0150 | 0.2788 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02291 |
| 0.972332 | ... | ... | 0.2538 | 0.0150 | 0.2688 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023573 |
| 0.971657 | ... | ... | 0.2438 | 0.0150 | 0.2588 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02428 |
| 0.970936 | ... | ... | 0.2338 | 0.0150 | 0.2488 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025035 |
| 0.970165 | ... | ... | 0.2238 | 0.0150 | 0.2388 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025842 |
| 0.969337 | ... | ... | 0.2138 | 0.0150 | 0.2288 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026706 |
| 0.968446 | ... | ... | 0.2038 | 0.0150 | 0.2188 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027637 |
| 0.967482 | ... | ... | 0.1938 | 0.0150 | 0.2088 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028643 |
| 0.966437 | ... | ... | 0.1838 | 0.0150 | 0.1988 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02973 |
| 0.965301 | ... | ... | 0.1738 | 0.0150 | 0.1888 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030912 |
| 0.964058 | ... | ... | 0.1638 | 0.0150 | 0.1788 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032205 |
| 0.962693 | ... | ... | 0.1538 | 0.0150 | 0.1688 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033621 |
| 0.961186 | ... | ... | 0.1438 | 0.0150 | 0.1588 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035183 |
| 0.959511 | ... | ... | 0.1338 | 0.0150 | 0.1488 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036917 |
| 0.957638 | ... | ... | 0.1238 | 0.0150 | 0.1388 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038853 |
| 0.955528 | ... | ... | 0.1138 | 0.0150 | 0.1288 | 4470 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.041031 |
| 0.953127 | ... | ... | 0.1050 | 0.0138 | 0.1188 | 4480 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.043505 |
| 0.95037 | ... | ... | 0.0950 | 0.0138 | 0.1088 | 4490 | 0.0013 | -0.0013 | 0.0025 | 0.0050 | 0.0050 | -0.046341 |
| 0.918882 | ... | ... | 0.0863 | 0.0138 | 0.1000 | 4500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.078528 |
| 0.913283 | ... | ... | 0.0775 | 0.0125 | 0.0900 | 4510 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.084207 |
| 0.881937 | ... | ... | 0.0688 | 0.0125 | 0.0813 | 4520 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.115954 |
| 0.850838 | ... | ... | 0.0600 | 0.0125 | 0.0725 | 4530 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.147336 |
| 0.818602 | ... | ... | 0.0525 | 0.0113 | 0.0638 | 4540 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.179796 |
| 0.783984 | ... | ... | 0.0463 | 0.0088 | 0.0550 | 4550 | 0.0075 | -0.0063 | 0.0138 | ... | ... | -0.214597 |
| 0.732208 | ... | ... | 0.0400 | 0.0075 | 0.0475 | 4560 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.266577 |
| 0.679309 | ... | ... | 0.0338 | 0.0063 | 0.0400 | 4570 | 0.0125 | -0.0088 | 0.0213 | ... | ... | -0.319621 |
| 0.616291 | ... | ... | 0.0275 | 0.0063 | 0.0338 | 4580 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.382751 |
| 0.550123 | ... | ... | 0.0225 | 0.0063 | 0.0288 | 4590 | 0.0213 | -0.0088 | 0.0300 | ... | ... | -0.44898 |
| 0.486375 | 0.0200 | 0.0200 | 0.0188 | 0.0050 | 0.0238 | 4600 | 0.0263 | -0.0100 | 0.0363 | ... | ... | -0.512738 |
| 0.421628 | ... | ... | 0.0150 | 0.0038 | 0.0188 | 4610 | 0.0313 | -0.0113 | 0.0425 | ... | ... | -0.577449 |
| 0.360044 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 4620 | 0.0375 | -0.0113 | 0.0488 | ... | ... | -0.638952 |
| 0.297328 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 4630 | 0.0438 | -0.0125 | 0.0563 | ... | ... | -0.701528 |
| 0.24477 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 4640 | 0.0513 | -0.0125 | 0.0638 | ... | ... | -0.753911 |
| 0.191626 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4650 | 0.0588 | -0.0138 | 0.0725 | ... | ... | -0.8068 |
| 0.156827 | 0.0025 | 0.0025 | 0.0050 | 0 | 0.0050 | 4660 | 0.0675 | -0.0150 | 0.0825 | ... | ... | -0.84137 |
| 0.123341 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0763 | -0.0150 | 0.0913 | ... | ... | -0.874562 |
| 0.089557 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4680 | 0.0850 | -0.0150 | 0.1000 | ... | ... | -0.907939 |
| 0.083449 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0950 | -0.0150 | 0.1100 | ... | ... | -0.913945 |
| 0.078268 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1050 | -0.0150 | 0.1200 | ... | ... | -0.919037 |
| 0.046259 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4710 | 0.1138 | -0.0150 | 0.1288 | ... | ... | -0.950329 |
| 0.043643 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1238 | -0.0150 | 0.1388 | ... | ... | -0.95286 |
| 0.041352 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1338 | -0.0150 | 0.1488 | ... | ... | -0.955071 |
| 0.039325 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1438 | -0.0150 | 0.1588 | ... | ... | -0.957022 |
| 0.037519 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1538 | -0.0150 | 0.1688 | ... | ... | -0.958758 |
| 0.035896 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1638 | -0.0150 | 0.1788 | ... | ... | -0.960313 |
| 0.034431 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1738 | -0.0150 | 0.1888 | ... | ... | -0.961714 |
| 0.033099 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1838 | -0.0150 | 0.1988 | ... | ... | -0.962986 |
| 0.031883 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1938 | -0.0150 | 0.2088 | ... | ... | -0.964144 |
| 0.030768 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2038 | -0.0150 | 0.2188 | ... | ... | -0.965204 |
| 0.02974 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2138 | -0.0150 | 0.2288 | ... | ... | -0.966179 |
| 0.028789 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2238 | -0.0150 | 0.2388 | ... | ... | -0.967078 |
| 0.027909 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2338 | -0.0150 | 0.2488 | ... | ... | -0.96791 |
| 0.02709 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2438 | -0.0150 | 0.2588 | ... | ... | -0.968682 |
| 0.026324 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2538 | -0.0150 | 0.2688 | ... | ... | -0.969402 |
| 0.02315 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3038 | -0.0150 | 0.3188 | ... | ... | -0.972366 |
| 0.020758 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3538 | -0.0150 | 0.3688 | ... | ... | -0.974576 |
| 0.018882 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4038 | -0.0150 | 0.4188 | ... | ... | -0.97629 |
| 0.017368 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4538 | -0.0150 | 0.4688 | ... | ... | -0.977658 |
| 0.016116 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5038 | -0.0150 | 0.5188 | ... | ... | -0.978775 |
| 0.015063 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5538 | -0.0150 | 0.5688 | ... | ... | -0.979704 |
| 0.014164 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6038 | -0.0150 | 0.6188 | ... | ... | -0.980488 |
| 0.013385 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6538 | -0.0150 | 0.6688 | ... | ... | -0.981158 |
| 0.012704 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7038 | -0.0150 | 0.7188 | ... | ... | -0.981736 |
| 0.012102 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7538 | -0.0150 | 0.7688 | ... | ... | -0.982239 |
| 0.011568 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8038 | -0.0150 | 0.8188 | ... | ... | -0.982681 |
| 0.011088 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8538 | -0.0150 | 0.8688 | ... | ... | -0.983072 |
| 0.010654 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9038 | -0.0150 | 0.9188 | ... | ... | -0.983419 |
| 0.010263 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9538 | -0.0150 | 0.9688 | ... | ... | -0.983728 |
| 0.009905 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0038 | -0.0150 | 1.0188 | ... | ... | -0.984006 |
| 0.009577 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0538 | -0.0150 | 1.0688 | ... | ... | -0.984257 |
| 0.009276 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1038 | -0.0150 | 1.1188 | ... | ... | -0.984483 |
| 0.008999 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1538 | -0.0150 | 1.1688 | ... | ... | -0.984688 |
| 0.008741 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2038 | -0.0150 | 1.2188 | ... | ... | -0.984874 |
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.