Markets - Grains
Underlying Price: 4.5600
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987439 | ... | ... | 1.2900 | -0.0300 | 1.2600 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00615 |
| 0.98726 | ... | ... | 1.1900 | -0.0300 | 1.1600 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006676 |
| 0.987171 | ... | ... | 1.1400 | -0.0300 | 1.1100 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00697 |
| 0.987083 | ... | ... | 1.0900 | -0.0300 | 1.0600 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007287 |
| 0.986995 | ... | ... | 1.0400 | -0.0300 | 1.0100 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00763 |
| 0.986907 | ... | ... | 0.9900 | -0.0300 | 0.9600 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008005 |
| 0.98682 | ... | ... | 0.9400 | -0.0300 | 0.9100 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008414 |
| 0.986734 | ... | ... | 0.8900 | -0.0300 | 0.8600 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008863 |
| 0.986648 | ... | ... | 0.8400 | -0.0300 | 0.8100 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00936 |
| 0.986562 | ... | ... | 0.7900 | -0.0300 | 0.7600 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009911 |
| 0.986476 | ... | ... | 0.7400 | -0.0300 | 0.7100 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01053 |
| 0.986391 | ... | ... | 0.6900 | -0.0300 | 0.6600 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011227 |
| 0.986306 | ... | ... | 0.6400 | -0.0300 | 0.6100 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012021 |
| 0.977089 | ... | ... | 0.5900 | -0.0288 | 0.5613 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012934 |
| 0.976129 | ... | ... | 0.5413 | -0.0300 | 0.5113 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013998 |
| 0.974996 | ... | ... | 0.4913 | -0.0300 | 0.4613 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015256 |
| 0.973635 | ... | ... | 0.4413 | -0.0300 | 0.4113 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016769 |
| 0.971959 | ... | ... | 0.3913 | -0.0300 | 0.3613 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018631 |
| 0.969833 | ... | ... | 0.3413 | -0.0300 | 0.3113 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020988 |
| 0.967026 | ... | ... | 0.2913 | -0.0300 | 0.2613 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024085 |
| 0.965629 | ... | ... | 0.2713 | -0.0300 | 0.2413 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025621 |
| 0.964854 | ... | ... | 0.2613 | -0.0300 | 0.2313 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02647 |
| 0.964019 | ... | ... | 0.2513 | -0.0300 | 0.2213 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027383 |
| 0.963116 | ... | ... | 0.2413 | -0.0300 | 0.2113 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028369 |
| 0.962138 | ... | ... | 0.2313 | -0.0300 | 0.2013 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029434 |
| 0.943199 | ... | ... | 0.2213 | -0.0288 | 0.1925 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049842 |
| 0.94135 | ... | ... | 0.2113 | -0.0288 | 0.1825 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051788 |
| 0.93933 | ... | ... | 0.2025 | -0.0300 | 0.1725 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053911 |
| 0.920688 | ... | ... | 0.1925 | -0.0288 | 0.1638 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.073419 |
| 0.917592 | ... | ... | 0.1825 | -0.0288 | 0.1538 | 4410 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.076631 |
| 0.899009 | ... | ... | 0.1725 | -0.0275 | 0.1450 | 4420 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.095826 |
| 0.894585 | ... | ... | 0.1638 | -0.0288 | 0.1350 | 4430 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.1145 |
| 0.875339 | ... | ... | 0.1538 | -0.0275 | 0.1263 | 4440 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.120099 |
| 0.856016 | ... | ... | 0.1450 | -0.0275 | 0.1175 | 4450 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.139811 |
| 0.836302 | ... | ... | 0.1363 | -0.0275 | 0.1088 | 4460 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.15986 |
| 0.805498 | ... | ... | 0.1263 | -0.0250 | 0.1013 | 4470 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.191096 |
| 0.784707 | ... | ... | 0.1175 | -0.0250 | 0.0925 | 4480 | 0.0125 | 0.0038 | 0.0088 | ... | ... | -0.21212 |
| 0.754118 | ... | ... | 0.1100 | -0.0250 | 0.0850 | 4490 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.242999 |
| 0.730721 | ... | ... | 0.1013 | -0.0250 | 0.0763 | 4500 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.273873 |
| 0.692227 | ... | ... | 0.0925 | -0.0225 | 0.0700 | 4510 | 0.0200 | 0.0075 | 0.0125 | ... | ... | -0.305319 |
| 0.6598 | ... | ... | 0.0850 | -0.0225 | 0.0625 | 4520 | 0.0225 | 0.0075 | 0.0150 | ... | ... | -0.337904 |
| 0.621777 | ... | ... | 0.0775 | -0.0213 | 0.0563 | 4530 | 0.0263 | 0.0088 | 0.0175 | ... | ... | -0.376067 |
| 0.583523 | ... | ... | 0.0700 | -0.0200 | 0.0500 | 4540 | 0.0300 | 0.0100 | 0.0200 | ... | ... | -0.414418 |
| 0.54426 | ... | ... | 0.0638 | -0.0200 | 0.0438 | 4550 | 0.0338 | 0.0100 | 0.0238 | 0.0400 | 0.0300 | -0.45374 |
| 0.503258 | ... | ... | 0.0563 | -0.0175 | 0.0388 | 4560 | 0.0388 | 0.0125 | 0.0263 | ... | ... | -0.49476 |
| 0.462145 | ... | ... | 0.0500 | -0.0163 | 0.0338 | 4570 | 0.0438 | 0.0138 | 0.0300 | ... | ... | -0.53585 |
| 0.420021 | ... | ... | 0.0450 | -0.0163 | 0.0288 | 4580 | 0.0488 | 0.0138 | 0.0350 | ... | ... | -0.577905 |
| 0.38022 | ... | ... | 0.0400 | -0.0150 | 0.0250 | 4590 | 0.0550 | 0.0150 | 0.0400 | ... | ... | -0.617597 |
| 0.340354 | 0.0275 | 0.0175 | 0.0350 | -0.0138 | 0.0213 | 4600 | 0.0613 | 0.0163 | 0.0450 | ... | ... | -0.657306 |
| 0.306541 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4610 | 0.0688 | 0.0188 | 0.0500 | ... | ... | -0.690941 |
| 0.273697 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 4620 | 0.0763 | 0.0200 | 0.0563 | ... | ... | -0.723567 |
| 0.241185 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4630 | 0.0838 | 0.0213 | 0.0625 | ... | ... | -0.755812 |
| 0.21864 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 4640 | 0.0925 | 0.0225 | 0.0700 | ... | ... | -0.77813 |
| 0.186385 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 4650 | 0.1000 | 0.0225 | 0.0775 | ... | ... | -0.810003 |
| 0.165345 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4660 | 0.1088 | 0.0238 | 0.0850 | ... | ... | -0.830732 |
| 0.14489 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4670 | 0.1175 | 0.0250 | 0.0925 | ... | ... | -0.850835 |
| 0.138286 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4680 | 0.1263 | 0.0250 | 0.1013 | ... | ... | -0.870625 |
| 0.119203 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4690 | 0.1363 | 0.0263 | 0.1100 | ... | ... | -0.875974 |
| 0.099928 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4700 | 0.1450 | 0.0263 | 0.1188 | ... | ... | -0.894745 |
| 0.095921 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4710 | 0.1550 | 0.0275 | 0.1275 | ... | ... | -0.898631 |
| 0.076879 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4720 | 0.1638 | 0.0275 | 0.1363 | ... | ... | -0.917018 |
| 0.07402 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4730 | 0.1738 | 0.0275 | 0.1463 | ... | ... | -0.91976 |
| 0.071405 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4740 | 0.1825 | 0.0275 | 0.1550 | ... | ... | -0.938428 |
| 0.052524 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4750 | 0.1925 | 0.0275 | 0.1650 | ... | ... | -0.940221 |
| 0.050769 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.2025 | 0.0275 | 0.1750 | ... | ... | -0.941863 |
| 0.04915 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4770 | 0.2125 | 0.0288 | 0.1838 | ... | ... | -0.943374 |
| 0.047649 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4780 | 0.2225 | 0.0288 | 0.1938 | ... | ... | -0.944772 |
| 0.046255 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4790 | 0.2313 | 0.0275 | 0.2038 | ... | ... | -0.962753 |
| 0.044956 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4800 | 0.2413 | 0.0275 | 0.2138 | ... | ... | -0.963488 |
| 0.043742 | ... | ... | ... | ... | 0.0025 | 4810 | 0.2513 | ... | ... | ... | ... | -0.964172 |
| 0.023858 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4850 | 0.2913 | 0.0288 | 0.2625 | ... | ... | -0.966476 |
| 0.021302 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4900 | 0.3413 | 0.0300 | 0.3113 | ... | ... | -0.968653 |
| 0.019315 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4950 | 0.3913 | 0.0300 | 0.3613 | ... | ... | -0.970307 |
| 0.017721 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4413 | 0.0313 | 0.4100 | ... | ... | -0.971603 |
| 0.016412 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4913 | 0.0300 | 0.4613 | ... | ... | -0.972643 |
| 0.015315 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5413 | 0.0300 | 0.5113 | ... | ... | -0.973493 |
| 0.014381 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5913 | 0.0300 | 0.5613 | ... | ... | -0.974199 |
| 0.013574 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6400 | 0.0300 | 0.6100 | ... | ... | -0.98429 |
| 0.012871 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6900 | 0.0300 | 0.6600 | ... | ... | -0.984214 |
| 0.012251 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7400 | 0.0300 | 0.7100 | ... | ... | -0.984137 |
| 0.011701 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7900 | 0.0300 | 0.7600 | ... | ... | -0.98406 |
| 0.011209 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8400 | 0.0300 | 0.8100 | ... | ... | -0.983984 |
| 0.010764 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8900 | 0.0300 | 0.8600 | ... | ... | -0.983907 |
| 0.010363 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9400 | 0.0300 | 0.9100 | ... | ... | -0.983832 |
| 0.009998 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9900 | 0.0300 | 0.9600 | ... | ... | -0.983756 |
| 0.009663 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0400 | 0.0300 | 1.0100 | ... | ... | -0.98368 |
| 0.009355 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0900 | 0.0300 | 1.0600 | ... | ... | -0.983605 |
| 0.009073 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1400 | 0.0300 | 1.1100 | ... | ... | -0.98353 |
| 0.00881 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1900 | 0.0300 | 1.1600 | ... | ... | -0.983455 |
| 0.008567 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2400 | 0.0300 | 1.2100 | ... | ... | -0.98338 |
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.