Markets - Grains
Underlying Price: 10.8300
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983177 | ... | ... | 3.3550 | 0.0750 | 3.4300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002648 |
| 0.982965 | ... | ... | 3.1550 | 0.0750 | 3.2300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002822 |
| 0.982755 | ... | ... | 2.9550 | 0.0750 | 3.0300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003016 |
| 0.982547 | ... | ... | 2.7550 | 0.0750 | 2.8300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003233 |
| 0.982341 | ... | ... | 2.5550 | 0.0750 | 2.6300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00348 |
| 0.982137 | ... | ... | 2.3550 | 0.0750 | 2.4300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003761 |
| 0.982035 | ... | ... | 2.2550 | 0.0750 | 2.3300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003917 |
| 0.981934 | ... | ... | 2.1550 | 0.0750 | 2.2300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004086 |
| 0.981833 | ... | ... | 2.0550 | 0.0750 | 2.1300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004268 |
| 0.981732 | ... | ... | 1.9550 | 0.0750 | 2.0300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004466 |
| 0.981632 | ... | ... | 1.8550 | 0.0750 | 1.9300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004682 |
| 0.981532 | ... | ... | 1.7550 | 0.0750 | 1.8300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004917 |
| 0.981433 | ... | ... | 1.6550 | 0.0750 | 1.7300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005178 |
| 0.981334 | ... | ... | 1.5550 | 0.0750 | 1.6300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005466 |
| 0.981236 | ... | ... | 1.4550 | 0.0750 | 1.5300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005786 |
| 0.981137 | ... | ... | 1.3550 | 0.0750 | 1.4300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006146 |
| 0.98104 | ... | ... | 1.2550 | 0.0750 | 1.3300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006552 |
| 0.980942 | ... | ... | 1.1550 | 0.0750 | 1.2300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007015 |
| 0.980845 | ... | ... | 1.0550 | 0.0750 | 1.1300 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007549 |
| 0.980749 | ... | ... | 0.9550 | 0.0750 | 1.0300 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008173 |
| 0.980653 | ... | ... | 0.8563 | 0.0738 | 0.9300 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.008912 |
| 0.974565 | ... | ... | 0.7563 | 0.0750 | 0.8313 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.016752 |
| 0.973662 | ... | ... | 0.6575 | 0.0738 | 0.7313 | 10100 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.018568 |
| 0.965663 | ... | ... | 0.5588 | 0.0738 | 0.6325 | 10200 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.028145 |
| 0.95885 | ... | ... | 0.5400 | 0.0738 | 0.6138 | 10220 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.035477 |
| 0.958189 | ... | ... | 0.5200 | 0.0738 | 0.5938 | 10240 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.036371 |
| 0.95135 | ... | ... | 0.5013 | 0.0738 | 0.5750 | 10260 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.043633 |
| 0.95044 | ... | ... | 0.4825 | 0.0725 | 0.5550 | 10280 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.044781 |
| 0.943477 | ... | ... | 0.4638 | 0.0725 | 0.5363 | 10300 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.052106 |
| 0.936533 | ... | ... | 0.4450 | 0.0725 | 0.5175 | 10320 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.059373 |
| 0.929557 | ... | ... | 0.4263 | 0.0725 | 0.4988 | 10340 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.066644 |
| 0.922504 | ... | ... | 0.4088 | 0.0713 | 0.4800 | 10360 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.07397 |
| 0.915335 | ... | ... | 0.3900 | 0.0713 | 0.4613 | 10380 | 0.0125 | -0.0038 | 0.0163 | ... | ... | -0.081396 |
| 0.908013 | ... | ... | 0.3725 | 0.0700 | 0.4425 | 10400 | 0.0138 | -0.0050 | 0.0188 | ... | ... | -0.088961 |
| 0.900499 | ... | ... | 0.3550 | 0.0688 | 0.4238 | 10420 | 0.0150 | -0.0050 | 0.0200 | ... | ... | -0.096707 |
| 0.888062 | ... | ... | 0.3375 | 0.0688 | 0.4063 | 10440 | 0.0163 | -0.0075 | 0.0238 | ... | ... | -0.104675 |
| 0.880122 | ... | ... | 0.3200 | 0.0675 | 0.3875 | 10460 | 0.0188 | -0.0075 | 0.0263 | ... | ... | -0.117498 |
| 0.867487 | ... | ... | 0.3038 | 0.0663 | 0.3700 | 10480 | 0.0213 | -0.0088 | 0.0300 | ... | ... | -0.130304 |
| 0.854751 | ... | ... | 0.2875 | 0.0650 | 0.3525 | 10500 | 0.0238 | -0.0100 | 0.0338 | ... | ... | -0.143196 |
| 0.837988 | ... | ... | 0.2725 | 0.0638 | 0.3363 | 10520 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.156268 |
| 0.824941 | ... | ... | 0.2575 | 0.0613 | 0.3188 | 10540 | 0.0300 | -0.0125 | 0.0425 | ... | ... | -0.173243 |
| 0.8081 | ... | ... | 0.2425 | 0.0600 | 0.3025 | 10560 | 0.0338 | -0.0138 | 0.0475 | ... | ... | -0.190162 |
| 0.791166 | ... | ... | 0.2288 | 0.0575 | 0.2863 | 10580 | 0.0375 | -0.0163 | 0.0538 | ... | ... | -0.207161 |
| 0.771118 | ... | ... | 0.2150 | 0.0563 | 0.2713 | 10600 | 0.0425 | -0.0175 | 0.0600 | ... | ... | -0.227227 |
| 0.75117 | ... | ... | 0.2013 | 0.0550 | 0.2563 | 10620 | 0.0475 | -0.0188 | 0.0663 | ... | ... | -0.247179 |
| 0.728834 | ... | ... | 0.1888 | 0.0538 | 0.2425 | 10640 | 0.0525 | -0.0213 | 0.0738 | ... | ... | -0.267179 |
| 0.708825 | ... | ... | 0.1763 | 0.0513 | 0.2275 | 10660 | 0.0588 | -0.0225 | 0.0813 | ... | ... | -0.289461 |
| 0.684776 | ... | ... | 0.1638 | 0.0513 | 0.2150 | 10680 | 0.0650 | -0.0238 | 0.0888 | ... | ... | -0.311638 |
| 0.662681 | ... | ... | 0.1525 | 0.0488 | 0.2013 | 10700 | 0.0713 | -0.0263 | 0.0975 | ... | ... | -0.33389 |
| 0.639003 | ... | ... | 0.1413 | 0.0475 | 0.1888 | 10720 | 0.0788 | -0.0275 | 0.1063 | ... | ... | -0.357708 |
| 0.61535 | ... | ... | 0.1313 | 0.0450 | 0.1763 | 10740 | 0.0863 | -0.0300 | 0.1163 | ... | ... | -0.381475 |
| 0.590727 | ... | ... | 0.1213 | 0.0438 | 0.1650 | 10760 | 0.0950 | -0.0313 | 0.1263 | ... | ... | -0.40619 |
| 0.566238 | ... | ... | 0.1125 | 0.0413 | 0.1538 | 10780 | 0.1038 | -0.0338 | 0.1375 | ... | ... | -0.430746 |
| 0.541688 | 0.1200 | 0.1200 | 0.1038 | 0.0388 | 0.1425 | 10800 | 0.1125 | -0.0363 | 0.1488 | ... | ... | -0.455339 |
| 0.516819 | ... | ... | 0.0950 | 0.0375 | 0.1325 | 10820 | 0.1225 | -0.0375 | 0.1600 | ... | ... | -0.480229 |
| 0.491989 | ... | ... | 0.0875 | 0.0350 | 0.1225 | 10840 | 0.1325 | -0.0400 | 0.1725 | ... | ... | -0.505056 |
| 0.467428 | ... | ... | 0.0813 | 0.0325 | 0.1138 | 10860 | 0.1438 | -0.0413 | 0.1850 | ... | ... | -0.529592 |
| 0.443006 | ... | ... | 0.0738 | 0.0313 | 0.1050 | 10880 | 0.1550 | -0.0438 | 0.1988 | ... | ... | -0.553965 |
| 0.418537 | 0.0625 | 0.0625 | 0.0688 | 0.0275 | 0.0963 | 10900 | 0.1663 | -0.0463 | 0.2125 | ... | ... | -0.578363 |
| 0.394975 | ... | ... | 0.0625 | 0.0263 | 0.0888 | 10920 | 0.1788 | -0.0488 | 0.2275 | ... | ... | -0.601833 |
| 0.372842 | ... | ... | 0.0575 | 0.0250 | 0.0825 | 10940 | 0.1913 | -0.0500 | 0.2413 | ... | ... | -0.625214 |
| 0.349481 | ... | ... | 0.0525 | 0.0225 | 0.0750 | 10960 | 0.2050 | -0.0513 | 0.2563 | ... | ... | -0.64708 |
| 0.327674 | ... | ... | 0.0475 | 0.0213 | 0.0688 | 10980 | 0.2188 | -0.0525 | 0.2713 | ... | ... | -0.668733 |
| 0.307938 | ... | ... | 0.0438 | 0.0200 | 0.0638 | 11000 | 0.2325 | -0.0550 | 0.2875 | ... | ... | -0.690327 |
| 0.288524 | ... | ... | 0.0400 | 0.0188 | 0.0588 | 11020 | 0.2475 | -0.0563 | 0.3038 | ... | ... | -0.709755 |
| 0.269304 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 11040 | 0.2625 | -0.0575 | 0.3200 | ... | ... | -0.728976 |
| 0.250148 | ... | ... | 0.0325 | 0.0163 | 0.0488 | 11060 | 0.2788 | -0.0588 | 0.3375 | ... | ... | -0.745471 |
| 0.233782 | ... | ... | 0.0300 | 0.0150 | 0.0450 | 11080 | 0.2938 | -0.0600 | 0.3538 | ... | ... | -0.76443 |
| 0.217652 | ... | ... | 0.0275 | 0.0138 | 0.0413 | 11100 | 0.3100 | -0.0613 | 0.3713 | ... | ... | -0.780493 |
| 0.201659 | ... | ... | 0.0250 | 0.0125 | 0.0375 | 11120 | 0.3263 | -0.0625 | 0.3888 | ... | ... | -0.796405 |
| 0.185704 | ... | ... | 0.0225 | 0.0113 | 0.0338 | 11140 | 0.3438 | -0.0625 | 0.4063 | ... | ... | -0.808865 |
| 0.17329 | ... | ... | 0.0200 | 0.0113 | 0.0313 | 11160 | 0.3600 | -0.0650 | 0.4250 | ... | ... | -0.824549 |
| 0.161105 | ... | ... | 0.0188 | 0.0100 | 0.0288 | 11180 | 0.3775 | -0.0650 | 0.4425 | ... | ... | -0.836591 |
| 0.149085 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 11200 | 0.3950 | -0.0663 | 0.4613 | ... | ... | -0.848455 |
| 0.137166 | ... | ... | 0.0150 | 0.0088 | 0.0238 | 11220 | 0.4125 | -0.0675 | 0.4800 | ... | ... | -0.860205 |
| 0.12528 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 11240 | 0.4313 | -0.0663 | 0.4975 | ... | ... | -0.867716 |
| 0.11776 | ... | ... | 0.0125 | 0.0075 | 0.0200 | 11260 | 0.4488 | -0.0675 | 0.5163 | ... | ... | -0.879224 |
| 0.110451 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11280 | 0.4675 | -0.0675 | 0.5350 | ... | ... | -0.886324 |
| 0.098745 | ... | ... | 0.0113 | 0.0050 | 0.0163 | 11300 | 0.4850 | -0.0700 | 0.5550 | ... | ... | -0.897794 |
| 0.069453 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11400 | 0.5800 | -0.0713 | 0.6513 | ... | ... | -0.925852 |
| 0.04752 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11500 | 0.6763 | -0.0725 | 0.7488 | ... | ... | -0.946375 |
| 0.038067 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11600 | 0.7750 | -0.0725 | 0.8475 | ... | ... | -0.954649 |
| 0.029793 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11700 | 0.8738 | -0.0738 | 0.9475 | ... | ... | -0.961727 |
| 0.022302 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9725 | -0.0750 | 1.0475 | ... | ... | -0.967946 |
| 0.020814 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11900 | 1.0713 | -0.0750 | 1.1463 | ... | ... | -0.973542 |
| 0.014312 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1713 | -0.0750 | 1.2463 | ... | ... | -0.973856 |
| 0.013493 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2713 | -0.0738 | 1.3450 | ... | ... | -0.974108 |
| 0.012778 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12200 | 1.3700 | -0.0750 | 1.4450 | ... | ... | -0.978516 |
| 0.006997 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4700 | -0.0750 | 1.5450 | ... | ... | -0.978427 |
| 0.006665 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5700 | -0.0750 | 1.6450 | ... | ... | -0.978337 |
| 0.00637 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6700 | -0.0750 | 1.7450 | ... | ... | -0.978248 |
| 0.006103 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7700 | -0.0750 | 1.8450 | ... | ... | -0.978159 |
| 0.005864 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8700 | -0.0750 | 1.9450 | ... | ... | -0.97807 |
| 0.005646 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9700 | -0.0750 | 2.0450 | ... | ... | -0.977982 |
| 0.005446 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0700 | -0.0750 | 2.1450 | ... | ... | -0.977893 |
| 0.005263 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1700 | -0.0750 | 2.2450 | ... | ... | -0.977805 |
| 0.00494 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3700 | -0.0750 | 2.4450 | ... | ... | -0.97763 |
| 0.004661 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5700 | -0.0750 | 2.6450 | ... | ... | -0.977456 |
| 0.00442 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7700 | -0.0750 | 2.8450 | ... | ... | -0.977282 |
| 0.004208 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9700 | -0.0750 | 3.0450 | ... | ... | -0.977109 |
| 0.00402 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1700 | -0.0750 | 3.2450 | ... | ... | -0.976937 |
| 0.003852 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3700 | -0.0750 | 3.4450 | ... | ... | -0.976766 |
| 0.003702 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5700 | -0.0750 | 3.6450 | ... | ... | -0.976595 |
| 0.003566 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7700 | -0.0750 | 3.8450 | ... | ... | -0.976425 |
| 0.003442 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9700 | -0.0750 | 4.0450 | ... | ... | -0.976256 |
| 0.00333 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1700 | -0.0750 | 4.2450 | ... | ... | -0.976087 |
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.