Markets - Grains
Underlying Price: 4.5650
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.939786 | ... | ... | 1.2900 | 0 | 1.2900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006127 |
| 0.935791 | ... | ... | 1.1900 | 0 | 1.1900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006649 |
| 0.933602 | ... | ... | 1.1400 | 0 | 1.1400 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006941 |
| 0.931268 | ... | ... | 1.0900 | 0 | 1.0900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007255 |
| 0.928769 | ... | ... | 1.0400 | 0 | 1.0400 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007596 |
| 0.926087 | ... | ... | 0.9900 | 0 | 0.9900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007967 |
| 0.923196 | ... | ... | 0.9400 | 0 | 0.9400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008372 |
| 0.920068 | ... | ... | 0.8900 | 0 | 0.8900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008817 |
| 0.916668 | ... | ... | 0.8400 | 0 | 0.8400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009309 |
| 0.912954 | ... | ... | 0.7900 | 0 | 0.7900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009854 |
| 0.908876 | ... | ... | 0.7400 | 0 | 0.7400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010466 |
| 0.904368 | ... | ... | 0.6900 | 0 | 0.6900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011154 |
| 0.899352 | ... | ... | 0.6400 | 0 | 0.6400 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011937 |
| 0.893723 | ... | ... | 0.5900 | 0 | 0.5900 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012837 |
| 0.884392 | ... | ... | 0.5413 | 0 | 0.5413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013885 |
| 0.876938 | ... | ... | 0.4913 | 0 | 0.4913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01512 |
| 0.868301 | ... | ... | 0.4413 | 0 | 0.4413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016604 |
| 0.858133 | ... | ... | 0.3913 | 0 | 0.3913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018426 |
| 0.845931 | ... | ... | 0.3413 | 0 | 0.3413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020725 |
| 0.830918 | ... | ... | 0.2913 | 0 | 0.2913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023732 |
| 0.823869 | ... | ... | 0.2713 | 0 | 0.2713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025218 |
| 0.820068 | ... | ... | 0.2613 | 0 | 0.2613 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026038 |
| 0.816063 | ... | ... | 0.2513 | 0 | 0.2513 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026918 |
| 0.811833 | ... | ... | 0.2413 | 0 | 0.2413 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027867 |
| 0.807357 | ... | ... | 0.2313 | 0 | 0.2313 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028891 |
| 0.80261 | ... | ... | 0.2213 | 0 | 0.2213 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048929 |
| 0.797564 | ... | ... | 0.2113 | 0 | 0.2113 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050794 |
| 0.787977 | ... | ... | 0.2025 | 0 | 0.2025 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052825 |
| 0.782182 | ... | ... | 0.1925 | 0 | 0.1925 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055047 |
| 0.775973 | ... | ... | 0.1825 | 0 | 0.1825 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057493 |
| 0.769299 | ... | ... | 0.1725 | 0 | 0.1725 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.078358 |
| 0.757898 | ... | ... | 0.1638 | 0 | 0.1638 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082098 |
| 0.750067 | ... | ... | 0.1538 | 0 | 0.1538 | 4440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.102835 |
| 0.737481 | ... | ... | 0.1450 | 0 | 0.1450 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.10822 |
| 0.724265 | ... | ... | 0.1363 | 0 | 0.1363 | 4460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.129827 |
| 0.714052 | ... | ... | 0.1263 | 0 | 0.1263 | 4470 | 0.0075 | 0 | 0.0075 | ... | ... | -0.151625 |
| 0.699087 | ... | ... | 0.1175 | 0 | 0.1175 | 4480 | 0.0088 | 0 | 0.0088 | ... | ... | -0.174046 |
| 0.679814 | ... | ... | 0.1100 | 0 | 0.1100 | 4490 | 0.0100 | 0 | 0.0100 | ... | ... | -0.197513 |
| 0.662949 | ... | ... | 0.1013 | 0 | 0.1013 | 4500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.222496 |
| 0.644756 | ... | ... | 0.0925 | 0 | 0.0925 | 4510 | 0.0125 | 0 | 0.0125 | ... | ... | -0.249546 |
| 0.622584 | ... | ... | 0.0850 | 0 | 0.0850 | 4520 | 0.0150 | 0 | 0.0150 | ... | ... | -0.287969 |
| 0.599306 | ... | ... | 0.0775 | 0 | 0.0775 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.327619 |
| 0.574657 | ... | ... | 0.0700 | 0 | 0.0700 | 4540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.369635 |
| 0.547469 | ... | ... | 0.0638 | 0 | 0.0638 | 4550 | 0.0325 | 0.0088 | 0.0238 | 0.0325 | 0.0300 | -0.434769 |
| 0.519589 | ... | ... | 0.0563 | 0 | 0.0563 | 4560 | 0.0263 | 0 | 0.0263 | ... | ... | -0.468213 |
| 0.489597 | ... | ... | 0.0500 | 0 | 0.0500 | 4570 | 0.0300 | 0 | 0.0300 | ... | ... | -0.524825 |
| 0.459136 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.0350 | 0 | 0.0350 | ... | ... | -0.583897 |
| 0.428053 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.647235 |
| 0.375777 | 0.0275 | 0.0250 | 0.0350 | -0.0075 | 0.0275 | 4600 | 0.0450 | 0 | 0.0450 | ... | ... | -0.7195 |
| 0.362256 | ... | ... | 0.0300 | 0 | 0.0300 | 4610 | 0.0500 | 0 | 0.0500 | ... | ... | -0.811302 |
| 0.331202 | ... | ... | 0.0263 | 0 | 0.0263 | 4620 | 0.0563 | 0 | 0.0563 | ... | ... | -0.91935 |
| 0.304955 | ... | ... | 0.0238 | 0 | 0.0238 | 4630 | 0.0625 | 0 | 0.0625 | ... | ... | -0.997919 |
| 0.272947 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.0700 | 0 | 0.0700 | ... | ... | -0.997919 |
| 0.246691 | ... | ... | 0.0175 | 0 | 0.0175 | 4650 | 0.0775 | 0 | 0.0775 | ... | ... | -0.997919 |
| 0.220272 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.0850 | 0 | 0.0850 | ... | ... | -0.997919 |
| 0.193286 | ... | ... | 0.0125 | 0 | 0.0125 | 4670 | 0.0925 | 0 | 0.0925 | ... | ... | -0.997919 |
| 0.175568 | ... | ... | 0.0113 | 0 | 0.0113 | 4680 | 0.1013 | 0 | 0.1013 | ... | ... | -0.997919 |
| 0.158349 | ... | ... | 0.0100 | 0 | 0.0100 | 4690 | 0.1100 | 0 | 0.1100 | ... | ... | -0.997919 |
| 0.141434 | ... | ... | 0.0088 | 0 | 0.0088 | 4700 | 0.1188 | 0 | 0.1188 | ... | ... | -0.997919 |
| 0.124657 | ... | ... | 0.0075 | 0 | 0.0075 | 4710 | 0.1275 | 0 | 0.1275 | ... | ... | -0.997919 |
| 0.107791 | ... | ... | 0.0063 | 0 | 0.0063 | 4720 | 0.1363 | 0 | 0.1363 | ... | ... | -0.997919 |
| 0.103948 | ... | ... | 0.0063 | 0 | 0.0063 | 4730 | 0.1463 | 0 | 0.1463 | ... | ... | -0.997919 |
| 0.087424 | ... | ... | 0.0050 | 0 | 0.0050 | 4740 | 0.1550 | 0 | 0.1550 | ... | ... | -0.997919 |
| 0.084518 | ... | ... | 0.0050 | 0 | 0.0050 | 4750 | 0.1650 | 0 | 0.1650 | ... | ... | -0.997919 |
| 0.081845 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1750 | 0 | 0.1750 | ... | ... | -0.997919 |
| 0.065752 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1838 | 0 | 0.1838 | ... | ... | -0.997919 |
| 0.063782 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1938 | 0 | 0.1938 | ... | ... | -0.997919 |
| 0.061953 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.2038 | 0 | 0.2038 | ... | ... | -0.997919 |
| 0.060248 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.2138 | 0 | 0.2138 | ... | ... | -0.997919 |
| 0 | ... | ... | ... | ... | ... | 4810 | ... | ... | ... | ... | ... | 0 |
| 0.040045 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2625 | 0 | 0.2625 | ... | ... | -0.997919 |
| 0.035893 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3113 | 0 | 0.3113 | ... | ... | -0.997919 |
| 0.032655 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3613 | 0 | 0.3613 | ... | ... | -0.997919 |
| 0.017865 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4100 | 0 | 0.4100 | ... | ... | -0.997919 |
| 0.016531 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4613 | 0 | 0.4613 | ... | ... | -0.997919 |
| 0.015415 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5113 | 0 | 0.5113 | ... | ... | -0.997919 |
| 0.014466 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5613 | 0 | 0.5613 | ... | ... | -0.997919 |
| 0.013648 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6100 | 0 | 0.6100 | ... | ... | -0.997919 |
| 0.012936 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6600 | 0 | 0.6600 | ... | ... | -0.997919 |
| 0.012308 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7100 | 0 | 0.7100 | ... | ... | -0.997919 |
| 0.011752 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7600 | 0 | 0.7600 | ... | ... | -0.997919 |
| 0.011255 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8100 | 0 | 0.8100 | ... | ... | -0.997919 |
| 0.010805 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8600 | 0 | 0.8600 | ... | ... | -0.997919 |
| 0.0104 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9100 | 0 | 0.9100 | ... | ... | -0.997919 |
| 0.010032 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9600 | 0 | 0.9600 | ... | ... | -0.997919 |
| 0.009694 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0100 | 0 | 1.0100 | ... | ... | -0.997919 |
| 0.009384 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0600 | 0 | 1.0600 | ... | ... | -0.997919 |
| 0.009099 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1100 | 0 | 1.1100 | ... | ... | -0.997919 |
| 0.008834 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1600 | 0 | 1.1600 | ... | ... | -0.997919 |
| 0.008589 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2100 | 0 | 1.2100 | ... | ... | -0.997919 |
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.