Markets - Grains
Underlying Price: 4.6050
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999801 | ... | ... | 1.3013 | 0 | 1.3013 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00595 |
| 0.999801 | ... | ... | 1.2013 | 0 | 1.2013 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006445 |
| 0.999801 | ... | ... | 1.1513 | 0 | 1.1513 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006719 |
| 0.999801 | ... | ... | 1.1013 | 0 | 1.1013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007015 |
| 0.999801 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007335 |
| 0.999801 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007681 |
| 0.999801 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008059 |
| 0.999801 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008471 |
| 0.999801 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008925 |
| 0.999801 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009427 |
| 0.999801 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009985 |
| 0.999801 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010611 |
| 0.999801 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011316 |
| 0.999801 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012122 |
| 0.999801 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013048 |
| 0.999801 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01413 |
| 0.999801 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01541 |
| 0.999801 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016954 |
| 0.999801 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018859 |
| 0.999801 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021278 |
| 0.999801 | ... | ... | 0.2813 | 0 | 0.2813 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022443 |
| 0.999801 | ... | ... | 0.2713 | 0 | 0.2713 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023077 |
| 0.999801 | ... | ... | 0.2613 | 0 | 0.2613 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023751 |
| 0.999801 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02447 |
| 0.999801 | ... | ... | 0.2413 | 0 | 0.2413 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025238 |
| 0.999801 | ... | ... | 0.2313 | 0 | 0.2313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026058 |
| 0.999801 | ... | ... | 0.2213 | 0 | 0.2213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026939 |
| 0.999801 | ... | ... | 0.2113 | 0 | 0.2113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027888 |
| 0.999801 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028913 |
| 0.999801 | ... | ... | 0.1913 | 0 | 0.1913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030023 |
| 0.999801 | ... | ... | 0.1813 | 0 | 0.1813 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031232 |
| 0.999801 | ... | ... | 0.1713 | 0 | 0.1713 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032554 |
| 0.999801 | ... | ... | 0.1613 | 0 | 0.1613 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034005 |
| 0.999801 | ... | ... | 0.1513 | 0 | 0.1513 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035608 |
| 0.999801 | ... | ... | 0.1413 | 0 | 0.1413 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037389 |
| 0.999801 | ... | ... | 0.1313 | 0 | 0.1313 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039382 |
| 0.999801 | ... | ... | 0.1213 | 0 | 0.1213 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041629 |
| 0.999801 | ... | ... | 0.1113 | 0 | 0.1113 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044186 |
| 0.999801 | 0.1038 | 0.1038 | 0.1013 | 0.0025 | 0.1038 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047129 |
| 0.999801 | ... | ... | 0.0913 | 0 | 0.0913 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050555 |
| 0.999801 | ... | ... | 0.0813 | 0 | 0.0813 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054606 |
| 0.999801 | ... | ... | 0.0713 | 0 | 0.0713 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059489 |
| 0.999801 | ... | ... | 0.0613 | 0 | 0.0613 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065507 |
| 0.999801 | ... | ... | 0.0525 | 0 | 0.0525 | 4550 | 0.0025 | 0 | 0.0025 | ... | ... | -0.112231 |
| 0.999801 | ... | ... | 0.0438 | 0 | 0.0438 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.157474 |
| 0.902024 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.227101 |
| 0.78899 | ... | ... | 0.0288 | 0 | 0.0288 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.294549 |
| 0.669866 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.374799 |
| 0.565407 | 0.0175 | 0.0150 | 0.0175 | -0.0025 | 0.0150 | 4600 | 0.0150 | -0.0025 | 0.0175 | 0.0213 | 0.0088 | -0.45237 |
| 0.452437 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.0238 | 0 | 0.0238 | ... | ... | -0.535157 |
| 0.359392 | ... | ... | 0.0100 | 0 | 0.0100 | 4620 | 0.0300 | 0 | 0.0300 | ... | ... | -0.606321 |
| 0.282366 | ... | ... | 0.0075 | 0 | 0.0075 | 4630 | 0.0375 | 0 | 0.0375 | ... | ... | -0.666256 |
| 0.208326 | ... | ... | 0.0050 | 0 | 0.0050 | 4640 | 0.0450 | 0 | 0.0450 | ... | ... | -0.721742 |
| 0.159838 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.0538 | 0 | 0.0538 | ... | ... | -0.760497 |
| 0.114125 | ... | ... | 0.0025 | 0 | 0.0025 | 4660 | 0.0625 | 0 | 0.0625 | ... | ... | -0.795059 |
| 0.066712 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.0713 | 0 | 0.0713 | ... | ... | -0.826898 |
| 0.060739 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.0813 | 0 | 0.0813 | ... | ... | -0.838975 |
| 0.055897 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0913 | 0 | 0.0913 | ... | ... | -0.849104 |
| 0.051883 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1013 | 0 | 0.1013 | ... | ... | -0.857744 |
| 0.04849 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1113 | 0 | 0.1113 | ... | ... | -0.865222 |
| 0.045579 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1213 | 0 | 0.1213 | ... | ... | -0.871781 |
| 0.04305 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1313 | 0 | 0.1313 | ... | ... | -0.877581 |
| 0.040829 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1413 | 0 | 0.1413 | ... | ... | -0.882759 |
| 0.038861 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1513 | 0 | 0.1513 | ... | ... | -0.887416 |
| 0.037104 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1613 | 0 | 0.1613 | ... | ... | -0.89163 |
| 0.035522 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1713 | 0 | 0.1713 | ... | ... | -0.895465 |
| 0.034092 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1813 | 0 | 0.1813 | ... | ... | -0.898977 |
| 0.03279 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1913 | 0 | 0.1913 | ... | ... | -0.902201 |
| 0.0316 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2013 | 0 | 0.2013 | ... | ... | -0.90518 |
| 0.030508 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2113 | 0 | 0.2113 | ... | ... | -0.907937 |
| 0.0295 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2213 | 0 | 0.2213 | ... | ... | -0.910499 |
| 0.028567 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2313 | 0 | 0.2313 | ... | ... | -0.912889 |
| 0.027702 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2413 | 0 | 0.2413 | ... | ... | -0.915123 |
| 0.026897 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | -0.917216 |
| 0.026143 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2613 | 0 | 0.2613 | ... | ... | -0.919183 |
| 0.025439 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2713 | 0 | 0.2713 | ... | ... | -0.921037 |
| 0.023571 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | -0.926002 |
| 0.021081 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | -0.932742 |
| 0.01914 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | -0.938101 |
| 0.017578 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | -0.94248 |
| 0.016291 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | -0.946134 |
| 0.015211 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | -0.949236 |
| 0.014291 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | -0.951906 |
| 0.013495 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | -0.954232 |
| 0.012801 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | -0.956279 |
| 0.012188 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | -0.958096 |
| 0.011644 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | -0.959721 |
| 0.011157 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | -0.961183 |
| 0.010716 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | -0.962507 |
| 0.010319 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | -0.963712 |
| 0.009956 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | -0.964814 |
| 0.009624 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | -0.965826 |
| 0.009319 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1013 | 0 | 1.1013 | ... | ... | -0.966758 |
| 0.009039 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1513 | 0 | 1.1513 | ... | ... | -0.967622 |
| 0.008778 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2013 | 0 | 1.2013 | ... | ... | -0.968422 |
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.