Markets - Grains
Underlying Price: 10.7425
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985965 | ... | ... | 3.3575 | -0.0150 | 3.3425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002717 |
| 0.985787 | ... | ... | 3.1575 | -0.0150 | 3.1425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0029 |
| 0.985612 | ... | ... | 2.9575 | -0.0150 | 2.9425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003103 |
| 0.985438 | ... | ... | 2.7575 | -0.0150 | 2.7425 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003333 |
| 0.985265 | ... | ... | 2.5575 | -0.0150 | 2.5425 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003593 |
| 0.985095 | ... | ... | 2.3575 | -0.0150 | 2.3425 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003893 |
| 0.98501 | ... | ... | 2.2575 | -0.0150 | 2.2425 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00406 |
| 0.984925 | ... | ... | 2.1575 | -0.0150 | 2.1425 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00424 |
| 0.984841 | ... | ... | 2.0575 | -0.0150 | 2.0425 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004436 |
| 0.984757 | ... | ... | 1.9575 | -0.0150 | 1.9425 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00465 |
| 0.984674 | ... | ... | 1.8575 | -0.0150 | 1.8425 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004883 |
| 0.984591 | ... | ... | 1.7575 | -0.0150 | 1.7425 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00514 |
| 0.984508 | ... | ... | 1.6575 | -0.0150 | 1.6425 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005425 |
| 0.984425 | ... | ... | 1.5575 | -0.0150 | 1.5425 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00574 |
| 0.984343 | ... | ... | 1.4575 | -0.0150 | 1.4425 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006094 |
| 0.984261 | ... | ... | 1.3575 | -0.0150 | 1.3425 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006495 |
| 0.984179 | ... | ... | 1.2575 | -0.0150 | 1.2425 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00695 |
| 0.984097 | ... | ... | 1.1575 | -0.0150 | 1.1425 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007475 |
| 0.984016 | ... | ... | 1.0575 | -0.0150 | 1.0425 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008087 |
| 0.983935 | ... | ... | 0.9575 | -0.0150 | 0.9425 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008809 |
| 0.983854 | ... | ... | 0.8588 | -0.0163 | 0.8425 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.009678 |
| 0.976716 | ... | ... | 0.7588 | -0.0150 | 0.7438 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.018316 |
| 0.968583 | ... | ... | 0.6613 | -0.0163 | 0.6450 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.02772 |
| 0.958848 | ... | ... | 0.5625 | -0.0163 | 0.5463 | 10200 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.038701 |
| 0.950253 | ... | ... | ... | ... | 0.5075 | 10240 | 0.0063 | ... | ... | ... | ... | -0.047792 |
| 0.949108 | ... | ... | ... | ... | 0.4875 | 10260 | 0.0063 | ... | ... | ... | ... | -0.049201 |
| 0.941169 | ... | ... | 0.4850 | -0.0163 | 0.4688 | 10280 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.057349 |
| 0.933235 | ... | ... | 0.4663 | -0.0163 | 0.4500 | 10300 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.059139 |
| 0.93141 | ... | ... | 0.4475 | -0.0175 | 0.4300 | 10320 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.06757 |
| 0.923084 | ... | ... | 0.4288 | -0.0175 | 0.4113 | 10340 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.076079 |
| 0.914607 | ... | ... | 0.4100 | -0.0175 | 0.3925 | 10360 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.084731 |
| 0.900263 | ... | ... | 0.3913 | -0.0163 | 0.3750 | 10380 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.093589 |
| 0.891426 | ... | ... | 0.3738 | -0.0175 | 0.3563 | 10400 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.108152 |
| 0.877061 | ... | ... | 0.3563 | -0.0175 | 0.3388 | 10420 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.117501 |
| 0.862671 | ... | ... | 0.3388 | -0.0175 | 0.3213 | 10440 | 0.0188 | -0.0025 | 0.0213 | ... | ... | -0.132256 |
| 0.848104 | ... | ... | 0.3213 | -0.0175 | 0.3038 | 10460 | 0.0213 | -0.0038 | 0.0250 | ... | ... | -0.147136 |
| 0.829026 | ... | ... | 0.3050 | -0.0175 | 0.2875 | 10480 | 0.0250 | -0.0025 | 0.0275 | ... | ... | -0.16658 |
| 0.810054 | ... | ... | 0.2888 | -0.0175 | 0.2713 | 10500 | 0.0288 | -0.0025 | 0.0313 | ... | ... | -0.185855 |
| 0.79099 | ... | ... | 0.2725 | -0.0175 | 0.2550 | 10520 | 0.0325 | -0.0038 | 0.0363 | ... | ... | -0.205189 |
| 0.768431 | ... | ... | 0.2575 | -0.0175 | 0.2400 | 10540 | 0.0375 | -0.0025 | 0.0400 | ... | ... | -0.228017 |
| 0.745984 | ... | ... | 0.2425 | -0.0175 | 0.2250 | 10560 | 0.0425 | -0.0025 | 0.0450 | ... | ... | -0.250697 |
| 0.723416 | ... | ... | 0.2288 | -0.0188 | 0.2100 | 10580 | 0.0488 | -0.0025 | 0.0513 | ... | ... | -0.276004 |
| 0.698252 | ... | ... | 0.2138 | -0.0175 | 0.1963 | 10600 | 0.0538 | -0.0038 | 0.0575 | ... | ... | -0.298813 |
| 0.671231 | ... | ... | 0.2013 | -0.0175 | 0.1838 | 10620 | 0.0613 | -0.0025 | 0.0638 | ... | ... | -0.326 |
| 0.646143 | ... | ... | 0.1875 | -0.0175 | 0.1700 | 10640 | 0.0688 | -0.0025 | 0.0713 | ... | ... | -0.352769 |
| 0.618062 | ... | ... | 0.1750 | -0.0163 | 0.1588 | 10660 | 0.0763 | -0.0025 | 0.0788 | ... | ... | -0.379408 |
| 0.59136 | ... | ... | 0.1638 | -0.0175 | 0.1463 | 10680 | 0.0838 | -0.0025 | 0.0863 | ... | ... | -0.406191 |
| 0.563615 | ... | ... | 0.1525 | -0.0175 | 0.1350 | 10700 | 0.0925 | -0.0025 | 0.0950 | ... | ... | -0.433996 |
| 0.535486 | ... | ... | 0.1413 | -0.0163 | 0.1250 | 10720 | 0.1025 | -0.0013 | 0.1038 | ... | ... | -0.462161 |
| 0.507605 | ... | ... | 0.1313 | -0.0163 | 0.1150 | 10740 | 0.1125 | -0.0013 | 0.1138 | ... | ... | -0.490054 |
| 0.479696 | ... | ... | 0.1213 | -0.0163 | 0.1050 | 10760 | 0.1225 | -0.0013 | 0.1238 | ... | ... | -0.517952 |
| 0.452117 | ... | ... | 0.1125 | -0.0163 | 0.0963 | 10780 | 0.1338 | 0 | 0.1338 | ... | ... | -0.545497 |
| 0.425507 | ... | ... | 0.1038 | -0.0150 | 0.0888 | 10800 | 0.1463 | 0.0013 | 0.1450 | ... | ... | -0.572053 |
| 0.398054 | ... | ... | 0.0950 | -0.0150 | 0.0800 | 10820 | 0.1575 | 0 | 0.1575 | ... | ... | -0.599426 |
| 0.373168 | ... | ... | 0.0875 | -0.0138 | 0.0738 | 10840 | 0.1700 | 0 | 0.1700 | ... | ... | -0.625729 |
| 0.346949 | ... | ... | 0.0800 | -0.0138 | 0.0663 | 10860 | 0.1838 | 0.0013 | 0.1825 | ... | ... | -0.650312 |
| 0.322474 | ... | ... | 0.0725 | -0.0125 | 0.0600 | 10880 | 0.1975 | 0.0025 | 0.1950 | ... | ... | -0.674646 |
| 0.300373 | ... | ... | 0.0663 | -0.0113 | 0.0550 | 10900 | 0.2113 | 0.0025 | 0.2088 | ... | ... | -0.698953 |
| 0.275996 | ... | ... | 0.0613 | -0.0125 | 0.0488 | 10920 | 0.2263 | 0.0038 | 0.2225 | ... | ... | -0.720779 |
| 0.25706 | ... | ... | 0.0550 | -0.0100 | 0.0450 | 10940 | 0.2413 | 0.0038 | 0.2375 | ... | ... | -0.742427 |
| 0.235466 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 10960 | 0.2575 | 0.0050 | 0.2525 | ... | ... | -0.760905 |
| 0.217117 | ... | ... | 0.0463 | -0.0100 | 0.0363 | 10980 | 0.2738 | 0.0063 | 0.2675 | ... | ... | -0.779034 |
| 0.198951 | ... | ... | 0.0413 | -0.0088 | 0.0325 | 11000 | 0.2900 | 0.0063 | 0.2838 | ... | ... | -0.796951 |
| 0.184711 | ... | ... | 0.0375 | -0.0075 | 0.0300 | 11020 | 0.3063 | 0.0063 | 0.3000 | ... | ... | -0.814803 |
| 0.17084 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 11040 | 0.3238 | 0.0075 | 0.3163 | ... | ... | -0.828609 |
| 0.157244 | ... | ... | 0.0313 | -0.0063 | 0.0250 | 11060 | 0.3413 | 0.0075 | 0.3338 | ... | ... | -0.842132 |
| 0.143833 | ... | ... | 0.0288 | -0.0063 | 0.0225 | 11080 | 0.3588 | 0.0088 | 0.3500 | ... | ... | -0.855462 |
| 0.130516 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 11100 | 0.3775 | 0.0100 | 0.3675 | ... | ... | -0.864064 |
| 0.122026 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 11120 | 0.3950 | 0.0088 | 0.3863 | ... | ... | -0.877029 |
| 0.108894 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 11140 | 0.4138 | 0.0100 | 0.4038 | ... | ... | -0.885079 |
| 0.100821 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 11160 | 0.4325 | 0.0100 | 0.4225 | ... | ... | -0.892883 |
| 0.092939 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 11180 | 0.4513 | 0.0113 | 0.4400 | ... | ... | -0.900482 |
| 0.085208 | ... | ... | 0.0175 | -0.0050 | 0.0125 | 11200 | 0.4700 | 0.0113 | 0.4588 | ... | ... | -0.907909 |
| 0.083018 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 11220 | 0.4888 | 0.0113 | 0.4775 | ... | ... | -0.915201 |
| 0.07564 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 11240 | 0.5075 | 0.0113 | 0.4963 | ... | ... | -0.92239 |
| 0.068317 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 11260 | 0.5263 | 0.0113 | 0.5150 | ... | ... | -0.929515 |
| 0.066699 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 11280 | 0.5463 | 0.0113 | 0.5350 | ... | ... | -0.930922 |
| 0.059587 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 11300 | 0.5650 | 0.0113 | 0.5538 | ... | ... | -0.937817 |
| 0.058247 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 11320 | 0.5850 | 0.0125 | 0.5725 | ... | ... | -0.938951 |
| 0.051269 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 11340 | 0.6038 | 0.0113 | 0.5925 | ... | ... | -0.94569 |
| 0.050172 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 11360 | 0.6238 | 0.0125 | 0.6113 | ... | ... | -0.946585 |
| 0.042359 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11400 | 0.6625 | 0.0125 | 0.6500 | ... | ... | -0.953925 |
| 0.032787 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11500 | 0.7613 | 0.0125 | 0.7488 | ... | ... | -0.96242 |
| 0.024334 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11600 | 0.8600 | 0.0138 | 0.8463 | ... | ... | -0.969762 |
| 0.016544 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11700 | 0.9588 | 0.0138 | 0.9450 | ... | ... | -0.976319 |
| 0.015402 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 1.0588 | 0.0138 | 1.0450 | ... | ... | -0.976762 |
| 0.014431 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11900 | 1.1588 | 0.0150 | 1.1438 | ... | ... | -0.97712 |
| 0.013597 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2588 | 0.0150 | 1.2438 | ... | ... | -0.977411 |
| 0.012871 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3575 | 0.0138 | 1.3438 | ... | ... | -0.982145 |
| 0.007046 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12200 | 1.4575 | 0.0138 | 1.4438 | ... | ... | -0.98207 |
| 0.006709 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 1.5575 | 0.0150 | 1.5425 | ... | ... | -0.981996 |
| 0.00641 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6575 | 0.0150 | 1.6425 | ... | ... | -0.981921 |
| 0.00614 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7575 | 0.0150 | 1.7425 | ... | ... | -0.981846 |
| 0.005897 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8575 | 0.0150 | 1.8425 | ... | ... | -0.981772 |
| 0.005677 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9575 | 0.0150 | 1.9425 | ... | ... | -0.981698 |
| 0.005474 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0575 | 0.0150 | 2.0425 | ... | ... | -0.981624 |
| 0.005289 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1575 | 0.0150 | 2.1425 | ... | ... | -0.98155 |
| 0.00512 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2575 | 0.0150 | 2.2425 | ... | ... | -0.981476 |
| 0.004964 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3575 | 0.0150 | 2.3425 | ... | ... | -0.981403 |
| 0.004817 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4575 | 0.0150 | 2.4425 | ... | ... | -0.981329 |
| 0.004682 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5575 | 0.0150 | 2.5425 | ... | ... | -0.981256 |
| 0.004556 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6575 | 0.0150 | 2.6425 | ... | ... | -0.981183 |
| 0.004439 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7575 | 0.0150 | 2.7425 | ... | ... | -0.981111 |
| 0.004328 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8575 | 0.0150 | 2.8425 | ... | ... | -0.981038 |
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.