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 | |
| 0.997718 | ... | ... | 1.2425 | 0 | 1.2425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00615 |
| 0.997718 | ... | ... | 1.1425 | 0 | 1.1425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006676 |
| 0.997718 | ... | ... | 1.0925 | 0 | 1.0925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00697 |
| 0.997718 | ... | ... | 1.0425 | 0 | 1.0425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007287 |
| 0.997718 | ... | ... | 0.9925 | 0 | 0.9925 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00763 |
| 0.997718 | ... | ... | 0.9425 | 0 | 0.9425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008004 |
| 0.997718 | ... | ... | 0.8925 | 0 | 0.8925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008413 |
| 0.997718 | ... | ... | 0.8425 | 0 | 0.8425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008862 |
| 0.997718 | ... | ... | 0.7925 | 0 | 0.7925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00936 |
| 0.997718 | ... | ... | 0.7425 | 0 | 0.7425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00991 |
| 0.997718 | ... | ... | 0.6925 | 0 | 0.6925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010529 |
| 0.997718 | ... | ... | 0.6425 | 0 | 0.6425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011226 |
| 0.997718 | ... | ... | 0.5925 | 0 | 0.5925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01202 |
| 0.997718 | ... | ... | 0.5425 | 0 | 0.5425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012933 |
| 0.997718 | ... | ... | 0.4938 | 0 | 0.4938 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013997 |
| 0.997718 | ... | ... | 0.4438 | 0 | 0.4438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015254 |
| 0.997718 | ... | ... | 0.3938 | 0 | 0.3938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016768 |
| 0.997718 | ... | ... | 0.3438 | 0 | 0.3438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01863 |
| 0.997718 | ... | ... | 0.2938 | 0 | 0.2938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020987 |
| 0.997718 | ... | ... | 0.2438 | 0 | 0.2438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024083 |
| 0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
| 0.997718 | ... | ... | 0.2138 | 0 | 0.2138 | 4330 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04344 |
| 0.997718 | ... | ... | 0.2038 | 0 | 0.2038 | 4340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044864 |
| 0.997718 | ... | ... | 0.1950 | 0 | 0.1950 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046396 |
| 0.997718 | ... | ... | 0.1850 | 0 | 0.1850 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048048 |
| 0.997718 | ... | ... | 0.1750 | 0 | 0.1750 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049837 |
| 0.997718 | ... | ... | 0.1663 | 0 | 0.1663 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.067827 |
| 0.997718 | ... | ... | 0.1563 | 0 | 0.1563 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.070495 |
| 0.997718 | ... | ... | 0.1475 | 0 | 0.1475 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.088013 |
| 0.997718 | ... | ... | 0.1388 | 0 | 0.1388 | 4410 | 0.0063 | 0 | 0.0063 | ... | ... | -0.104939 |
| 0.997718 | ... | ... | 0.1288 | 0 | 0.1288 | 4420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.121633 |
| 0.997718 | ... | ... | 0.1200 | 0 | 0.1200 | 4430 | 0.0075 | 0 | 0.0075 | ... | ... | -0.12704 |
| 0.997718 | ... | ... | 0.1113 | 0 | 0.1113 | 4440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.144711 |
| 0.997718 | ... | ... | 0.1025 | 0 | 0.1025 | 4450 | 0.0100 | 0 | 0.0100 | ... | ... | -0.162728 |
| 0.997718 | ... | ... | 0.0950 | 0 | 0.0950 | 4460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.190713 |
| 0.997718 | ... | ... | 0.0863 | 0 | 0.0863 | 4470 | 0.0138 | 0 | 0.0138 | ... | ... | -0.209564 |
| 0.997718 | ... | ... | 0.0788 | 0 | 0.0788 | 4480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.237247 |
| 0.930303 | ... | ... | 0.0713 | 0 | 0.0713 | 4490 | 0.0188 | 0 | 0.0188 | ... | ... | -0.264848 |
| 0.838589 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.298301 |
| 0.772275 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0263 | 0 | 0.0263 | ... | ... | -0.330644 |
| 0.715092 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0300 | 0 | 0.0300 | ... | ... | -0.362459 |
| 0.65528 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0350 | 0 | 0.0350 | ... | ... | -0.396684 |
| 0.605678 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0388 | 0 | 0.0388 | ... | ... | -0.42804 |
| 0.551348 | ... | ... | 0.0375 | 0 | 0.0375 | 4550 | 0.0450 | 0 | 0.0450 | ... | ... | -0.46165 |
| 0.502423 | ... | ... | 0.0325 | 0 | 0.0325 | 4560 | 0.0500 | 0 | 0.0500 | ... | ... | -0.493377 |
| 0.455328 | ... | ... | 0.0288 | 0 | 0.0288 | 4570 | 0.0563 | 0 | 0.0563 | ... | ... | -0.524243 |
| 0.410275 | ... | ... | 0.0250 | 0 | 0.0250 | 4580 | 0.0625 | 0 | 0.0625 | ... | ... | -0.554035 |
| 0.365982 | ... | ... | 0.0213 | 0 | 0.0213 | 4590 | 0.0688 | 0 | 0.0688 | ... | ... | -0.583137 |
| 0.355687 | 0.0250 | 0.0250 | 0.0188 | 0.0063 | 0.0250 | 4600 | 0.0763 | 0 | 0.0763 | ... | ... | -0.608954 |
| 0.291831 | ... | ... | 0.0163 | 0 | 0.0163 | 4610 | 0.0838 | 0 | 0.0838 | ... | ... | -0.633496 |
| 0.256412 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0913 | 0 | 0.0913 | ... | ... | -0.657054 |
| 0.231496 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0988 | 0 | 0.0988 | ... | ... | -0.679872 |
| 0.197019 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1075 | 0 | 0.1075 | ... | ... | -0.697357 |
| 0.174269 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1163 | 0 | 0.1163 | ... | ... | -0.713729 |
| 0.152336 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1250 | 0 | 0.1250 | ... | ... | -0.729163 |
| 0.130836 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1338 | 0 | 0.1338 | ... | ... | -0.743801 |
| 0.124675 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1438 | 0 | 0.1438 | ... | ... | -0.752246 |
| 0.104375 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1525 | 0 | 0.1525 | ... | ... | -0.765418 |
| 0.099917 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1625 | 0 | 0.1625 | ... | ... | -0.772424 |
| 0.09591 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1713 | 0 | 0.1713 | ... | ... | -0.78448 |
| 0.07687 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1813 | 0 | 0.1813 | ... | ... | -0.790372 |
| 0.074012 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1913 | 0 | 0.1913 | ... | ... | -0.795828 |
| 0.071398 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.2013 | 0 | 0.2013 | ... | ... | -0.800901 |
| 0.069 | ... | ... | 0.0038 | 0 | 0.0038 | 4750 | 0.2113 | 0 | 0.2113 | ... | ... | -0.805633 |
| 0.066792 | ... | ... | 0.0038 | 0 | 0.0038 | 4760 | 0.2200 | 0 | 0.2200 | ... | ... | -0.815586 |
| 0.064746 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.2300 | 0 | 0.2300 | ... | ... | -0.81967 |
| 0.044952 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2600 | 0 | 0.2600 | ... | ... | -0.830533 |
| 0.039577 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.3088 | 0 | 0.3088 | ... | ... | -0.850267 |
| 0.035534 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3588 | 0 | 0.3588 | ... | ... | -0.861448 |
| 0.019314 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4088 | 0 | 0.4088 | ... | ... | -0.870496 |
| 0.01772 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4588 | 0 | 0.4588 | ... | ... | -0.877994 |
| 0.016411 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5088 | 0 | 0.5088 | ... | ... | -0.884322 |
| 0.015314 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5575 | 0 | 0.5575 | ... | ... | -0.893964 |
| 0.01438 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6075 | 0 | 0.6075 | ... | ... | -0.89851 |
| 0.013573 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6575 | 0 | 0.6575 | ... | ... | -0.902492 |
| 0.01287 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7075 | 0 | 0.7075 | ... | ... | -0.906012 |
| 0.01225 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7575 | 0 | 0.7575 | ... | ... | -0.909148 |
| 0.0117 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8075 | 0 | 0.8075 | ... | ... | -0.91196 |
| 0.011208 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8575 | 0 | 0.8575 | ... | ... | -0.914499 |
| 0.010764 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9075 | 0 | 0.9075 | ... | ... | -0.9168 |
| 0.010363 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9575 | 0 | 0.9575 | ... | ... | -0.918899 |
| 0.009997 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0075 | 0 | 1.0075 | ... | ... | -0.920819 |
| 0.009662 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0575 | 0 | 1.0575 | ... | ... | -0.922584 |
| 0.009355 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1075 | 0 | 1.1075 | ... | ... | -0.92421 |
| 0.009072 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1575 | 0 | 1.1575 | ... | ... | -0.925715 |
| 0.008567 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2575 | 0 | 1.2575 | ... | ... | -0.928409 |
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.