Markets - Grains
Underlying Price: 4.6100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992908 | ... | ... | 1.3013 | 0.0100 | 1.3113 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005929 |
| 0.992418 | ... | ... | 1.2013 | 0.0100 | 1.2113 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00642 |
| 0.992147 | ... | ... | 1.1513 | 0.0100 | 1.1613 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006692 |
| 0.991855 | ... | ... | 1.1013 | 0.0100 | 1.1113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006986 |
| 0.991541 | ... | ... | 1.0513 | 0.0100 | 1.0613 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007303 |
| 0.9912 | ... | ... | 1.0013 | 0.0100 | 1.0113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007646 |
| 0.99083 | ... | ... | 0.9513 | 0.0100 | 0.9613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008021 |
| 0.990426 | ... | ... | 0.9013 | 0.0100 | 0.9113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008429 |
| 0.989982 | ... | ... | 0.8513 | 0.0100 | 0.8613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008879 |
| 0.989492 | ... | ... | 0.8013 | 0.0100 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009376 |
| 0.988948 | ... | ... | 0.7513 | 0.0100 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009927 |
| 0.988339 | ... | ... | 0.7013 | 0.0100 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010546 |
| 0.987651 | ... | ... | 0.6513 | 0.0100 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011243 |
| 0.98687 | ... | ... | 0.6013 | 0.0100 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012037 |
| 0.98597 | ... | ... | 0.5513 | 0.0100 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01295 |
| 0.984922 | ... | ... | 0.5013 | 0.0100 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014015 |
| 0.983682 | ... | ... | 0.4513 | 0.0100 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015273 |
| 0.982189 | ... | ... | 0.4013 | 0.0100 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016787 |
| 0.980351 | ... | ... | 0.3513 | 0.0100 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018649 |
| 0.978023 | ... | ... | 0.3013 | 0.0100 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021007 |
| 0.976904 | ... | ... | 0.2813 | 0.0100 | 0.2913 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02214 |
| 0.976296 | ... | ... | 0.2713 | 0.0100 | 0.2813 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022757 |
| 0.97565 | ... | ... | 0.2613 | 0.0100 | 0.2713 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02341 |
| 0.974961 | ... | ... | 0.2513 | 0.0100 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024105 |
| 0.974226 | ... | ... | 0.2413 | 0.0100 | 0.2513 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024848 |
| 0.973442 | ... | ... | 0.2313 | 0.0100 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025642 |
| 0.972602 | ... | ... | 0.2213 | 0.0100 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026491 |
| 0.971696 | ... | ... | 0.2113 | 0.0100 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027405 |
| 0.97072 | ... | ... | 0.2013 | 0.0100 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028392 |
| 0.969665 | ... | ... | 0.1913 | 0.0100 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029458 |
| 0.968517 | ... | ... | 0.1813 | 0.0100 | 0.1913 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030615 |
| 0.967265 | ... | ... | 0.1713 | 0.0100 | 0.1813 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031879 |
| 0.965894 | ... | ... | 0.1613 | 0.0100 | 0.1713 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033263 |
| 0.964382 | ... | ... | 0.1513 | 0.0100 | 0.1613 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034787 |
| 0.962708 | ... | ... | 0.1413 | 0.0100 | 0.1513 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036475 |
| 0.96084 | ... | ... | 0.1313 | 0.0100 | 0.1413 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038357 |
| 0.958742 | ... | ... | 0.1213 | 0.0100 | 0.1313 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040471 |
| 0.956364 | ... | ... | 0.1113 | 0.0100 | 0.1213 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042866 |
| 0.953643 | 0.1038 | 0.1038 | 0.1013 | 0.0100 | 0.1113 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045605 |
| 0.950494 | ... | ... | 0.0913 | 0.0100 | 0.1013 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048774 |
| 0.946796 | ... | ... | 0.0813 | 0.0100 | 0.0913 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052493 |
| 0.942385 | ... | ... | 0.0713 | 0.0100 | 0.0813 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056928 |
| 0.93701 | ... | ... | 0.0613 | 0.0100 | 0.0713 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06233 |
| 0.930286 | ... | ... | 0.0525 | 0.0088 | 0.0613 | 4550 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.069084 |
| 0.921576 | ... | ... | 0.0438 | 0.0075 | 0.0513 | 4560 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.077829 |
| 0.864628 | ... | ... | 0.0363 | 0.0063 | 0.0425 | 4570 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.134935 |
| 0.779068 | ... | ... | 0.0288 | 0.0063 | 0.0350 | 4580 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.220617 |
| 0.698026 | ... | ... | 0.0225 | 0.0050 | 0.0275 | 4590 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.301722 |
| 0.610095 | 0.0188 | 0.0150 | 0.0175 | 0.0025 | 0.0200 | 4600 | 0.0100 | -0.0075 | 0.0175 | 0.0213 | 0.0088 | -0.38969 |
| 0.501392 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.0138 | -0.0100 | 0.0238 | ... | ... | -0.498409 |
| 0.382098 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4620 | 0.0188 | -0.0113 | 0.0300 | ... | ... | -0.617684 |
| 0.286208 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4630 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.713527 |
| 0.195477 | 0.0050 | 0.0050 | 0.0050 | -0.0013 | 0.0038 | 4640 | 0.0338 | -0.0113 | 0.0450 | ... | ... | -0.804174 |
| 0.136656 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4650 | 0.0425 | -0.0113 | 0.0538 | ... | ... | -0.862904 |
| 0.07895 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4660 | 0.0513 | -0.0113 | 0.0625 | ... | ... | -0.920448 |
| 0.070262 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.0613 | -0.0100 | 0.0713 | ... | ... | -0.9291 |
| 0.063557 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.0713 | -0.0100 | 0.0813 | ... | ... | -0.935773 |
| 0.058198 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0813 | -0.0100 | 0.0913 | ... | ... | -0.941103 |
| 0.053802 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0913 | -0.0100 | 0.1013 | ... | ... | -0.945473 |
| 0.050118 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1013 | -0.0100 | 0.1113 | ... | ... | -0.949134 |
| 0.046981 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1113 | -0.0100 | 0.1213 | ... | ... | -0.952249 |
| 0.044271 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1213 | -0.0100 | 0.1313 | ... | ... | -0.954938 |
| 0.041904 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1313 | -0.0100 | 0.1413 | ... | ... | -0.957286 |
| 0.039816 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1413 | -0.0100 | 0.1513 | ... | ... | -0.959357 |
| 0.037958 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1513 | -0.0100 | 0.1613 | ... | ... | -0.961198 |
| 0.036291 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1613 | -0.0100 | 0.1713 | ... | ... | -0.962848 |
| 0.034789 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1713 | -0.0100 | 0.1813 | ... | ... | -0.964336 |
| 0.033426 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1813 | -0.0100 | 0.1913 | ... | ... | -0.965685 |
| 0.03218 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1913 | -0.0100 | 0.2013 | ... | ... | -0.966915 |
| 0.031042 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2013 | -0.0100 | 0.2113 | ... | ... | -0.968042 |
| 0.029993 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2113 | -0.0100 | 0.2213 | ... | ... | -0.969077 |
| 0.029023 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2213 | -0.0100 | 0.2313 | ... | ... | -0.970034 |
| 0.028126 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2313 | -0.0100 | 0.2413 | ... | ... | -0.970921 |
| 0.027292 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2413 | -0.0100 | 0.2513 | ... | ... | -0.971744 |
| 0.026513 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2513 | -0.0100 | 0.2613 | ... | ... | -0.97251 |
| 0.025784 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2613 | -0.0100 | 0.2713 | ... | ... | -0.973228 |
| 0.023859 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | -0.0100 | 0.3013 | ... | ... | -0.975123 |
| 0.021301 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | -0.0100 | 0.3513 | ... | ... | -0.977635 |
| 0.019314 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | -0.0100 | 0.4013 | ... | ... | -0.979583 |
| 0.017719 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | -0.0100 | 0.4513 | ... | ... | -0.98114 |
| 0.016409 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | -0.0100 | 0.5013 | ... | ... | -0.982416 |
| 0.015311 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | -0.0100 | 0.5513 | ... | ... | -0.983482 |
| 0.014376 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | -0.0100 | 0.6013 | ... | ... | -0.984387 |
| 0.013569 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | -0.0100 | 0.6513 | ... | ... | -0.985165 |
| 0.012866 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | -0.0100 | 0.7013 | ... | ... | -0.985843 |
| 0.012245 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | -0.0100 | 0.7513 | ... | ... | -0.986437 |
| 0.011694 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | -0.0100 | 0.8013 | ... | ... | -0.986963 |
| 0.011202 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | -0.0100 | 0.8513 | ... | ... | -0.987433 |
| 0.010757 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8913 | -0.0100 | 0.9013 | ... | ... | -0.987854 |
| 0.010356 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9413 | -0.0100 | 0.9513 | ... | ... | -0.988234 |
| 0.00999 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9913 | -0.0100 | 1.0013 | ... | ... | -0.988579 |
| 0.009655 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0413 | -0.0100 | 1.0513 | ... | ... | -0.988893 |
| 0.009347 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0913 | -0.0100 | 1.1013 | ... | ... | -0.989181 |
| 0.009065 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1413 | -0.0100 | 1.1513 | ... | ... | -0.989444 |
| 0.008802 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1913 | -0.0100 | 1.2013 | ... | ... | -0.989688 |
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.