Markets - Grains
Underlying Price: 10.4825
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998718 | ... | ... | 3.1050 | 0 | 3.1050 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002754 |
| 0.998718 | ... | ... | 2.9050 | 0 | 2.9050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002943 |
| 0.998718 | ... | ... | 2.8050 | 0 | 2.8050 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003046 |
| 0.998718 | ... | ... | 2.7050 | 0 | 2.7050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003154 |
| 0.998718 | ... | ... | 2.6050 | 0 | 2.6050 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00327 |
| 0.998718 | ... | ... | 2.5050 | 0 | 2.5050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003393 |
| 0.998718 | ... | ... | 2.4050 | 0 | 2.4050 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003524 |
| 0.998718 | ... | ... | 2.3050 | 0 | 2.3050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003665 |
| 0.998718 | ... | ... | 2.2050 | 0 | 2.2050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003815 |
| 0.998718 | ... | ... | 2.1050 | 0 | 2.1050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003978 |
| 0.998718 | ... | ... | 2.0050 | 0 | 2.0050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004152 |
| 0.998718 | ... | ... | 1.9050 | 0 | 1.9050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004342 |
| 0.998718 | ... | ... | 1.8050 | 0 | 1.8050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004549 |
| 0.998718 | ... | ... | 1.7050 | 0 | 1.7050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004774 |
| 0.998718 | ... | ... | 1.6050 | 0 | 1.6050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005021 |
| 0.998718 | ... | ... | 1.5050 | 0 | 1.5050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005295 |
| 0.998718 | ... | ... | 1.4050 | 0 | 1.4050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005598 |
| 0.998718 | ... | ... | 1.3050 | 0 | 1.3050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005936 |
| 0.998718 | ... | ... | 1.2050 | 0 | 1.2050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006317 |
| 0.998718 | ... | ... | 1.1063 | 0 | 1.1063 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006749 |
| 0.998718 | ... | ... | 1.0063 | 0 | 1.0063 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012486 |
| 0.998718 | ... | ... | 0.9063 | 0 | 0.9063 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.013449 |
| 0.998718 | ... | ... | 0.8075 | 0 | 0.8075 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.019819 |
| 0.998718 | ... | ... | 0.7088 | 0 | 0.7088 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02671 |
| 0.998718 | ... | ... | 0.6113 | 0 | 0.6113 | 9700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.034433 |
| 0.998718 | ... | ... | 0.5150 | 0 | 0.5150 | 9800 | 0.0088 | -0.0025 | 0.0113 | 0.0088 | 0.0088 | -0.048222 |
| 0.998718 | ... | ... | 0.4225 | 0 | 0.4225 | 9900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.088382 |
| 0.998718 | ... | ... | 0.3350 | 0 | 0.3350 | 10000 | 0.0125 | -0.0188 | 0.0313 | 0.0125 | 0.0100 | -0.0777 |
| 0.998718 | ... | ... | 0.2550 | 0 | 0.2550 | 10100 | 0.0375 | -0.0125 | 0.0500 | 0.0375 | 0.0375 | -0.167474 |
| 0.998718 | ... | ... | 0.1838 | 0 | 0.1838 | 10200 | 0.0788 | 0 | 0.0788 | ... | ... | -0.265708 |
| 0.998718 | ... | ... | 0.1263 | 0 | 0.1263 | 10300 | 0.1225 | 0 | 0.1225 | ... | ... | -0.349049 |
| 0.939489 | ... | ... | 0.0838 | 0 | 0.0838 | 10400 | 0.1788 | 0 | 0.1788 | ... | ... | -0.429096 |
| 0.481883 | 0.1113 | 0.1075 | 0.0525 | 0.0588 | 0.1113 | 10500 | 0.2475 | 0 | 0.2475 | ... | ... | -0.499622 |
| 0.322067 | 0.0513 | 0.0513 | 0.0325 | 0.0188 | 0.0513 | 10600 | 0.3275 | 0 | 0.3275 | ... | ... | -0.557056 |
| 0.174927 | ... | ... | 0.0213 | 0 | 0.0213 | 10700 | 0.4163 | 0 | 0.4163 | ... | ... | -0.601308 |
| 0.118169 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.5100 | 0 | 0.5100 | ... | ... | -0.635184 |
| 0.090148 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10900 | 0.6050 | 0 | 0.6050 | ... | ... | -0.662494 |
| 0.068392 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 11000 | 0.7025 | 0 | 0.7025 | ... | ... | -0.684057 |
| 0.04423 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 0.8000 | 0 | 0.8000 | ... | ... | -0.702381 |
| 0.034073 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 0.8988 | 0 | 0.8988 | ... | ... | -0.717464 |
| 0.025197 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 0.9975 | 0 | 0.9975 | ... | ... | -0.730608 |
| 0.017084 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.0975 | 0 | 1.0975 | ... | ... | -0.741427 |
| 0.015858 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.1963 | 0 | 1.1963 | ... | ... | -0.751767 |
| 0.014825 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.2963 | 0 | 1.2963 | ... | ... | -0.760298 |
| 0.008064 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3950 | 0 | 1.3950 | ... | ... | -0.76873 |
| 0.007605 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4950 | 0 | 1.4950 | ... | ... | -0.775665 |
| 0.007206 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5950 | 0 | 1.5950 | ... | ... | -0.781977 |
| 0.006853 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6950 | 0 | 1.6950 | ... | ... | -0.787754 |
| 0.006539 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7950 | 0 | 1.7950 | ... | ... | -0.793064 |
| 0.006258 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8950 | 0 | 1.8950 | ... | ... | -0.797966 |
| 0.006005 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9950 | 0 | 1.9950 | ... | ... | -0.802508 |
| 0.005776 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0950 | 0 | 2.0950 | ... | ... | -0.806732 |
| 0.005567 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1950 | 0 | 2.1950 | ... | ... | -0.81067 |
| 0.005375 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2950 | 0 | 2.2950 | ... | ... | -0.814353 |
| 0.0052 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3950 | 0 | 2.3950 | ... | ... | -0.817807 |
| 0.005039 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4950 | 0 | 2.4950 | ... | ... | -0.821053 |
| 0.004888 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5950 | 0 | 2.5950 | ... | ... | -0.824111 |
| 0.004748 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6950 | 0 | 2.6950 | ... | ... | -0.826997 |
| 0.004619 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7950 | 0 | 2.7950 | ... | ... | -0.829726 |
| 0.004499 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8950 | 0 | 2.8950 | ... | ... | -0.832312 |
| 0.004279 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0950 | 0 | 3.0950 | ... | ... | -0.837098 |
| 0.004085 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2950 | 0 | 3.2950 | ... | ... | -0.841434 |
| 0.003913 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4950 | 0 | 3.4950 | ... | ... | -0.845383 |
| 0.003758 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6950 | 0 | 3.6950 | ... | ... | -0.848997 |
| 0.003619 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8950 | 0 | 3.8950 | ... | ... | -0.852318 |
| 0.003492 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0950 | 0 | 4.0950 | ... | ... | -0.855383 |
| 0.003377 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2950 | 0 | 4.2950 | ... | ... | -0.858221 |
| 0.003271 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4950 | 0 | 4.4950 | ... | ... | -0.860856 |
| 0.003174 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6950 | 0 | 4.6950 | ... | ... | -0.863311 |
| 0.003085 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8950 | 0 | 4.8950 | ... | ... | -0.865604 |
| 0.003001 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0950 | 0 | 5.0950 | ... | ... | -0.867752 |
| 0.002925 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2950 | 0 | 5.2950 | ... | ... | -0.869767 |
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.