Markets - Grains
Underlying Price: 4.5150
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.9998 | ... | ... | 1.2063 | 0 | 1.2063 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006367 |
| 0.9998 | ... | ... | 1.1063 | 0 | 1.1063 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00693 |
| 0.9998 | ... | ... | 1.0063 | 0 | 1.0063 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007586 |
| 0.9998 | ... | ... | 0.9063 | 0 | 0.9063 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008362 |
| 0.9998 | ... | ... | 0.8563 | 0 | 0.8563 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008808 |
| 0.9998 | ... | ... | 0.8063 | 0 | 0.8063 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0093 |
| 0.9998 | ... | ... | 0.7563 | 0 | 0.7563 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009846 |
| 0.9998 | ... | ... | 0.7063 | 0 | 0.7063 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010458 |
| 0.9998 | ... | ... | 0.6563 | 0 | 0.6563 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011147 |
| 0.9998 | ... | ... | 0.6063 | 0 | 0.6063 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01193 |
| 0.9998 | ... | ... | 0.5563 | 0 | 0.5563 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012831 |
| 0.9998 | ... | ... | 0.5063 | 0 | 0.5063 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013879 |
| 0.9998 | ... | ... | 0.4563 | 0 | 0.4563 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015116 |
| 0.9998 | ... | ... | 0.4063 | 0 | 0.4063 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016601 |
| 0.9998 | ... | ... | 0.3563 | 0 | 0.3563 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018424 |
| 0.9998 | ... | ... | 0.3063 | 0 | 0.3063 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020725 |
| 0.9998 | ... | ... | 0.2663 | 0 | 0.2663 | 4240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02306 |
| 0.9998 | ... | ... | 0.2563 | 0 | 0.2563 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023734 |
| 0.9998 | ... | ... | 0.2463 | 0 | 0.2463 | 4260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024453 |
| 0.9998 | ... | ... | 0.2363 | 0 | 0.2363 | 4270 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025221 |
| 0.9998 | ... | ... | 0.2263 | 0 | 0.2263 | 4280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026042 |
| 0.9998 | ... | ... | 0.2163 | 0 | 0.2163 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026922 |
| 0.9998 | ... | ... | 0.2063 | 0 | 0.2063 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027872 |
| 0.9998 | ... | ... | 0.1963 | 0 | 0.1963 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028897 |
| 0.9998 | ... | ... | 0.1863 | 0 | 0.1863 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030007 |
| 0.9998 | ... | ... | 0.1763 | 0 | 0.1763 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031216 |
| 0.9998 | ... | ... | 0.1663 | 0 | 0.1663 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032538 |
| 0.9998 | ... | ... | 0.1563 | 0 | 0.1563 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033989 |
| 0.9998 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035593 |
| 0.9998 | ... | ... | 0.1363 | 0 | 0.1363 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037374 |
| 0.9998 | ... | ... | 0.1263 | 0 | 0.1263 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039367 |
| 0.9998 | ... | ... | 0.1163 | 0 | 0.1163 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041615 |
| 0.9998 | ... | ... | 0.1063 | 0 | 0.1063 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044173 |
| 0.9998 | ... | ... | 0.0963 | 0 | 0.0963 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047115 |
| 0.9998 | ... | ... | 0.0863 | 0 | 0.0863 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050541 |
| 0.9998 | ... | ... | 0.0763 | 0 | 0.0763 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054593 |
| 0.9998 | ... | ... | 0.0663 | 0 | 0.0663 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059476 |
| 0.9998 | ... | ... | 0.0575 | 0 | 0.0575 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.101445 |
| 0.9998 | ... | ... | 0.0488 | 0 | 0.0488 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.14119 |
| 0.9998 | ... | ... | 0.0400 | 0 | 0.0400 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.182182 |
| 0.9998 | ... | ... | 0.0325 | 0 | 0.0325 | 4480 | 0.0075 | 0 | 0.0075 | ... | ... | -0.245017 |
| 0.88035 | ... | ... | 0.0263 | 0 | 0.0263 | 4490 | 0.0113 | 0 | 0.0113 | ... | ... | -0.318989 |
| 0.709369 | ... | ... | 0.0200 | 0 | 0.0200 | 4500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.388887 |
| 0.565433 | ... | ... | 0.0150 | 0 | 0.0150 | 4510 | 0.0200 | 0 | 0.0200 | ... | ... | -0.46198 |
| 0.443125 | ... | ... | 0.0113 | 0 | 0.0113 | 4520 | 0.0263 | 0 | 0.0263 | ... | ... | -0.53086 |
| 0.347218 | ... | ... | 0.0088 | 0 | 0.0088 | 4530 | 0.0338 | 0 | 0.0338 | ... | ... | -0.589687 |
| 0.263763 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.0413 | 0 | 0.0413 | ... | ... | -0.641517 |
| 0.1815 | ... | ... | 0.0038 | 0 | 0.0038 | 4550 | 0.0488 | 0 | 0.0488 | ... | ... | -0.689227 |
| 0.128002 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.0575 | 0 | 0.0575 | ... | ... | -0.723977 |
| 0.114144 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.0675 | 0 | 0.0675 | ... | ... | -0.744065 |
| 0.066724 | ... | ... | 0.0013 | 0 | 0.0013 | 4580 | 0.0763 | 0 | 0.0763 | ... | ... | -0.771243 |
| 0.060752 | ... | ... | 0.0013 | 0 | 0.0013 | 4590 | 0.0863 | 0 | 0.0863 | ... | ... | -0.785008 |
| 0.05591 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.0963 | 0 | 0.0963 | ... | ... | -0.79677 |
| 0.051896 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.1063 | 0 | 0.1063 | ... | ... | -0.806966 |
| 0.048504 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.1163 | 0 | 0.1163 | ... | ... | -0.815912 |
| 0.045593 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.1263 | 0 | 0.1263 | ... | ... | -0.82385 |
| 0.043064 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.1363 | 0 | 0.1363 | ... | ... | -0.830944 |
| 0.040843 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1463 | 0 | 0.1463 | ... | ... | -0.837337 |
| 0.038876 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1563 | 0 | 0.1563 | ... | ... | -0.843133 |
| 0.037118 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1663 | 0 | 0.1663 | ... | ... | -0.84842 |
| 0.035537 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1763 | 0 | 0.1763 | ... | ... | -0.853262 |
| 0.034107 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1863 | 0 | 0.1863 | ... | ... | -0.857726 |
| 0.032805 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1800 | -0.0163 | 0.1963 | 0.1800 | 0.1800 | -0.9998 |
| 0.031615 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.2063 | 0 | 0.2063 | ... | ... | -0.865674 |
| 0.030523 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.2163 | 0 | 0.2163 | ... | ... | -0.869236 |
| 0.029515 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2263 | 0 | 0.2263 | ... | ... | -0.87256 |
| 0.028583 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2363 | 0 | 0.2363 | ... | ... | -0.875674 |
| 0.027718 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2463 | 0 | 0.2463 | ... | ... | -0.878597 |
| 0.026913 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2563 | 0 | 0.2563 | ... | ... | -0.881347 |
| 0.02616 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2663 | 0 | 0.2663 | ... | ... | -0.883939 |
| 0.025455 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2763 | 0 | 0.2763 | ... | ... | -0.88639 |
| 0.024795 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2863 | 0 | 0.2863 | ... | ... | -0.88871 |
| 0.024174 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2963 | 0 | 0.2963 | ... | ... | -0.890909 |
| 0.023588 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.3063 | 0 | 0.3063 | ... | ... | -0.892999 |
| 0.023034 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.3163 | 0 | 0.3163 | ... | ... | -0.894986 |
| 0.022511 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3263 | 0 | 0.3263 | ... | ... | -0.89688 |
| 0.022017 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3363 | 0 | 0.3363 | ... | ... | -0.898687 |
| 0.021546 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3463 | 0 | 0.3463 | ... | ... | -0.900414 |
| 0.021099 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3563 | 0 | 0.3563 | ... | ... | -0.902065 |
| 0.020673 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3663 | 0 | 0.3663 | ... | ... | -0.903645 |
| 0.020267 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.3763 | 0 | 0.3763 | ... | ... | -0.905161 |
| 0.019881 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.3863 | 0 | 0.3863 | ... | ... | -0.906615 |
| 0.019511 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3963 | 0 | 0.3963 | ... | ... | -0.908012 |
| 0.019157 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.4063 | 0 | 0.4063 | ... | ... | -0.909355 |
| 0.017883 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4463 | 0 | 0.4463 | ... | ... | -0.91425 |
| 0.016548 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4963 | 0 | 0.4963 | ... | ... | -0.919477 |
| 0.015432 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5463 | 0 | 0.5463 | ... | ... | -0.923933 |
| 0.014483 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5963 | 0 | 0.5963 | ... | ... | -0.927782 |
| 0.013665 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6463 | 0 | 0.6463 | ... | ... | -0.931146 |
| 0.012952 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6963 | 0 | 0.6963 | ... | ... | -0.934115 |
| 0.012324 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7463 | 0 | 0.7463 | ... | ... | -0.936757 |
| 0.011768 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7963 | 0 | 0.7963 | ... | ... | -0.939126 |
| 0.01127 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8463 | 0 | 0.8463 | ... | ... | -0.941263 |
| 0.010821 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8963 | 0 | 0.8963 | ... | ... | -0.943203 |
| 0.010416 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9463 | 0 | 0.9463 | ... | ... | -0.944972 |
| 0.010047 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9963 | 0 | 0.9963 | ... | ... | -0.946594 |
| 0.009709 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0463 | 0 | 1.0463 | ... | ... | -0.948085 |
| 0.009399 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0963 | 0 | 1.0963 | ... | ... | -0.949463 |
| 0.009114 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1463 | 0 | 1.1463 | ... | ... | -0.95074 |
| 0.008849 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1963 | 0 | 1.1963 | ... | ... | -0.951926 |
| 0.008376 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2963 | 0 | 1.2963 | ... | ... | -0.954067 |
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.