Markets - Grains
Underlying Price: 4.5825
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993516 | ... | ... | 1.2825 | 0 | 1.2825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006049 |
| 0.98855 | ... | ... | 1.1838 | 0 | 1.1838 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006559 |
| 0.988266 | ... | ... | 1.1338 | 0 | 1.1338 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006843 |
| 0.987962 | ... | ... | 1.0838 | 0 | 1.0838 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007149 |
| 0.987635 | ... | ... | 1.0338 | 0 | 1.0338 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00748 |
| 0.987283 | ... | ... | 0.9838 | 0 | 0.9838 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00784 |
| 0.9869 | ... | ... | 0.9338 | 0 | 0.9338 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008233 |
| 0.986484 | ... | ... | 0.8838 | 0 | 0.8838 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008663 |
| 0.986027 | ... | ... | 0.8338 | 0 | 0.8338 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009138 |
| 0.985523 | ... | ... | 0.7838 | 0 | 0.7838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009664 |
| 0.984964 | ... | ... | 0.7338 | 0 | 0.7338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01025 |
| 0.984337 | ... | ... | 0.6838 | 0 | 0.6838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010911 |
| 0.983627 | ... | ... | 0.6338 | 0 | 0.6338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011658 |
| 0.982817 | ... | ... | 0.5838 | 0 | 0.5838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012515 |
| 0.981879 | ... | ... | 0.5338 | 0 | 0.5338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013506 |
| 0.980779 | ... | ... | 0.4838 | 0 | 0.4838 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014671 |
| 0.979466 | ... | ... | 0.4338 | 0 | 0.4338 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01606 |
| 0.977865 | ... | ... | 0.3838 | 0 | 0.3838 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017752 |
| 0.975862 | ... | ... | 0.3338 | 0 | 0.3338 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019865 |
| 0.97327 | ... | ... | 0.2838 | 0 | 0.2838 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02259 |
| 0.972003 | ... | ... | 0.2638 | 0 | 0.2638 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023918 |
| 0.971306 | ... | ... | 0.2538 | 0 | 0.2538 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024648 |
| 0.97056 | ... | ... | 0.2438 | 0 | 0.2438 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025429 |
| 0.969762 | ... | ... | 0.2338 | 0 | 0.2338 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026264 |
| 0.968903 | ... | ... | 0.2238 | 0 | 0.2238 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02716 |
| 0.967976 | ... | ... | 0.2138 | 0 | 0.2138 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028128 |
| 0.966973 | ... | ... | 0.2038 | 0 | 0.2038 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029173 |
| 0.965884 | ... | ... | 0.1938 | 0 | 0.1938 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030306 |
| 0.964697 | ... | ... | 0.1838 | 0 | 0.1838 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031542 |
| 0.963395 | ... | ... | 0.1738 | 0 | 0.1738 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032894 |
| 0.961961 | ... | ... | 0.1638 | 0 | 0.1638 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03438 |
| 0.960374 | ... | ... | 0.1538 | 0 | 0.1538 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036025 |
| 0.958604 | ... | ... | 0.1438 | 0 | 0.1438 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037855 |
| 0.956618 | ... | ... | 0.1338 | 0 | 0.1338 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039906 |
| 0.95437 | ... | ... | 0.1238 | 0 | 0.1238 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042225 |
| 0.9518 | ... | ... | 0.1138 | 0 | 0.1138 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.071478 |
| 0.921364 | ... | ... | 0.1050 | 0 | 0.1050 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.076001 |
| 0.916201 | ... | ... | 0.0950 | 0 | 0.0950 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081245 |
| 0.886134 | ... | ... | 0.0863 | 0 | 0.0863 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.111716 |
| 0.856489 | ... | ... | 0.0775 | 0 | 0.0775 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.141641 |
| 0.82602 | ... | ... | 0.0688 | 0 | 0.0688 | 4520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.172331 |
| 0.79362 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.219568 |
| 0.744907 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.253836 |
| 0.686576 | ... | ... | 0.0463 | 0 | 0.0463 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.312338 |
| 0.631004 | ... | ... | 0.0400 | 0 | 0.0400 | 4560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.368018 |
| 0.57547 | ... | ... | 0.0338 | 0 | 0.0338 | 4570 | 0.0213 | 0 | 0.0213 | ... | ... | -0.423617 |
| 0.517555 | ... | ... | 0.0275 | 0 | 0.0275 | 4580 | 0.0250 | 0 | 0.0250 | ... | ... | -0.481559 |
| 0.456787 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0300 | 0 | 0.0300 | ... | ... | -0.542316 |
| 0.398955 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0363 | 0 | 0.0363 | ... | ... | -0.600097 |
| 0.341942 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0425 | 0 | 0.0425 | ... | ... | -0.657019 |
| 0.28304 | ... | ... | 0.0113 | 0 | 0.0113 | 4620 | 0.0488 | 0 | 0.0488 | ... | ... | -0.715773 |
| 0.233785 | ... | ... | 0.0088 | 0 | 0.0088 | 4630 | 0.0563 | 0 | 0.0563 | ... | ... | -0.764849 |
| 0.183432 | ... | ... | 0.0063 | 0 | 0.0063 | 4640 | 0.0638 | 0 | 0.0638 | ... | ... | -0.814945 |
| 0.150616 | ... | ... | 0.0050 | 0 | 0.0050 | 4650 | 0.0725 | 0 | 0.0725 | ... | ... | -0.847531 |
| 0.139873 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0825 | 0 | 0.0825 | ... | ... | -0.858182 |
| 0.110729 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0913 | 0 | 0.0913 | ... | ... | -0.887033 |
| 0.103927 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1000 | 0 | 0.1000 | ... | ... | -0.916589 |
| 0.075957 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.1100 | 0 | 0.1100 | ... | ... | -0.921305 |
| 0.071795 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1200 | 0 | 0.1200 | ... | ... | -0.925388 |
| 0.068142 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1288 | 0 | 0.1288 | ... | ... | -0.953998 |
| 0.040311 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1388 | 0 | 0.1388 | ... | ... | -0.956073 |
| 0.0384 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1488 | 0 | 0.1488 | ... | ... | -0.957912 |
| 0.036689 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1588 | 0 | 0.1588 | ... | ... | -0.959553 |
| 0.035148 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1688 | 0 | 0.1688 | ... | ... | -0.961028 |
| 0.033753 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1788 | 0 | 0.1788 | ... | ... | -0.962363 |
| 0.03248 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1888 | 0 | 0.1888 | ... | ... | -0.963576 |
| 0.031316 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1988 | 0 | 0.1988 | ... | ... | -0.964683 |
| 0.030247 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2088 | 0 | 0.2088 | ... | ... | -0.965699 |
| 0.029258 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2188 | 0 | 0.2188 | ... | ... | -0.966635 |
| 0.028343 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2288 | 0 | 0.2288 | ... | ... | -0.967499 |
| 0.027495 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2388 | 0 | 0.2388 | ... | ... | -0.9683 |
| 0.026703 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2488 | 0 | 0.2488 | ... | ... | -0.969045 |
| 0.025962 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2588 | 0 | 0.2588 | ... | ... | -0.96974 |
| 0.025269 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2688 | 0 | 0.2688 | ... | ... | -0.97039 |
| 0.022369 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3188 | 0 | 0.3188 | ... | ... | -0.973091 |
| 0.020152 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3688 | 0 | 0.3688 | ... | ... | -0.975131 |
| 0.018398 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4188 | 0 | 0.4188 | ... | ... | -0.976728 |
| 0.016971 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4688 | 0 | 0.4688 | ... | ... | -0.978012 |
| 0.015785 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5188 | 0 | 0.5188 | ... | ... | -0.979067 |
| 0.014782 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5688 | 0 | 0.5688 | ... | ... | -0.979949 |
| 0.013921 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6188 | 0 | 0.6188 | ... | ... | -0.980695 |
| 0.013174 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6688 | 0 | 0.6688 | ... | ... | -0.981336 |
| 0.012519 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7188 | 0 | 0.7188 | ... | ... | -0.98189 |
| 0.011938 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7688 | 0 | 0.7688 | ... | ... | -0.982373 |
| 0.011422 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8188 | 0 | 0.8188 | ... | ... | -0.982799 |
| 0.010956 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8688 | 0 | 0.8688 | ... | ... | -0.983176 |
| 0.010536 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9188 | 0 | 0.9188 | ... | ... | -0.983511 |
| 0.010156 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9688 | 0 | 0.9688 | ... | ... | -0.98381 |
| 0.009807 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0188 | 0 | 1.0188 | ... | ... | -0.984079 |
| 0.009487 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0688 | 0 | 1.0688 | ... | ... | -0.984322 |
| 0.009194 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1188 | 0 | 1.1188 | ... | ... | -0.984541 |
| 0.008923 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1688 | 0 | 1.1688 | ... | ... | -0.98474 |
| 0.008671 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2188 | 0 | 1.2188 | ... | ... | -0.984921 |
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.