Markets - Grains
Underlying Price: 10.3450
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.980912 | ... | ... | 3.1475 | 0 | 3.1475 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002872 |
| 0.98047 | ... | ... | 2.9475 | 0 | 2.9475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003076 |
| 0.980238 | ... | ... | 2.8475 | 0 | 2.8475 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003187 |
| 0.979997 | ... | ... | 2.7475 | 0 | 2.7475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003305 |
| 0.979748 | ... | ... | 2.6475 | 0 | 2.6475 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003432 |
| 0.979488 | ... | ... | 2.5475 | 0 | 2.5475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003566 |
| 0.979216 | ... | ... | 2.4475 | 0 | 2.4475 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003711 |
| 0.978931 | ... | ... | 2.3475 | 0 | 2.3475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003865 |
| 0.978632 | ... | ... | 2.2475 | 0 | 2.2475 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004032 |
| 0.978315 | ... | ... | 2.1475 | 0 | 2.1475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004212 |
| 0.977979 | ... | ... | 2.0475 | 0 | 2.0475 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004408 |
| 0.977621 | ... | ... | 1.9475 | 0 | 1.9475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004622 |
| 0.977236 | ... | ... | 1.8475 | 0 | 1.8475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004855 |
| 0.976822 | ... | ... | 1.7475 | 0 | 1.7475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005111 |
| 0.976372 | ... | ... | 1.6475 | 0 | 1.6475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005396 |
| 0.97588 | ... | ... | 1.5475 | 0 | 1.5475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005711 |
| 0.975337 | ... | ... | 1.4475 | 0 | 1.4475 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.010497 |
| 0.971531 | ... | ... | 1.3488 | 0 | 1.3488 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.01117 |
| 0.970613 | ... | ... | 1.2488 | 0 | 1.2488 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011935 |
| 0.969566 | ... | ... | 1.1488 | 0 | 1.1488 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017463 |
| 0.964574 | ... | ... | 1.0500 | 0 | 1.0500 | 9300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.018826 |
| 0.95894 | ... | ... | 0.9513 | 0 | 0.9513 | 9400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.025276 |
| 0.952472 | ... | ... | 0.8525 | 0 | 0.8525 | 9500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.032429 |
| 0.94093 | ... | ... | 0.7550 | 0 | 0.7550 | 9600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.045175 |
| 0.923815 | ... | ... | 0.6588 | 0 | 0.6588 | 9700 | 0.0125 | 0 | 0.0125 | ... | ... | -0.063685 |
| 0.896991 | ... | ... | 0.5650 | 0 | 0.5650 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | -0.092191 |
| 0.854258 | ... | ... | 0.4763 | 0 | 0.4763 | 9900 | 0.0288 | 0 | 0.0288 | ... | ... | -0.133761 |
| 0.80024 | ... | ... | 0.3913 | 0 | 0.3913 | 10000 | 0.0450 | 0 | 0.0450 | ... | ... | -0.192619 |
| 0.72752 | ... | ... | 0.3150 | 0 | 0.3150 | 10100 | 0.0675 | 0 | 0.0675 | ... | ... | -0.265226 |
| 0.642238 | ... | ... | 0.2475 | 0 | 0.2475 | 10200 | 0.1000 | 0 | 0.1000 | ... | ... | -0.352622 |
| 0.549273 | ... | ... | 0.1900 | 0 | 0.1900 | 10300 | 0.1425 | 0 | 0.1425 | ... | ... | -0.447363 |
| 0.455153 | ... | ... | 0.1425 | 0 | 0.1425 | 10400 | 0.1950 | 0 | 0.1950 | ... | ... | -0.542884 |
| 0.36617 | ... | ... | 0.1050 | 0 | 0.1050 | 10500 | 0.2575 | 0 | 0.2575 | ... | ... | -0.632884 |
| 0.287099 | ... | ... | 0.0763 | 0 | 0.0763 | 10600 | 0.3288 | 0 | 0.3288 | ... | ... | -0.712595 |
| 0.223045 | ... | ... | 0.0563 | 0 | 0.0563 | 10700 | 0.4075 | 0 | 0.4075 | ... | ... | -0.779199 |
| 0.168423 | ... | ... | 0.0400 | 0 | 0.0400 | 10800 | 0.4925 | 0 | 0.4925 | ... | ... | -0.831496 |
| 0.129749 | ... | ... | 0.0300 | 0 | 0.0300 | 10900 | 0.5813 | 0 | 0.5813 | ... | ... | -0.873019 |
| 0.099628 | ... | ... | 0.0225 | 0 | 0.0225 | 11000 | 0.6738 | 0 | 0.6738 | ... | ... | -0.902905 |
| 0.074446 | ... | ... | 0.0163 | 0 | 0.0163 | 11100 | 0.7675 | 0 | 0.7675 | ... | ... | -0.92775 |
| 0.057827 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.8638 | 0 | 0.8638 | ... | ... | -0.943717 |
| 0.04616 | ... | ... | 0.0100 | 0 | 0.0100 | 11300 | 0.9600 | 0 | 0.9600 | ... | ... | -0.958913 |
| 0.035211 | ... | ... | 0.0075 | 0 | 0.0075 | 11400 | 1.0588 | 0 | 1.0588 | ... | ... | -0.964709 |
| 0.028999 | ... | ... | 0.0063 | 0 | 0.0063 | 11500 | 1.1563 | 0 | 1.1563 | ... | ... | -0.974517 |
| 0.023206 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 1.2550 | 0 | 1.2550 | ... | ... | -0.9794 |
| 0.017686 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 1.3538 | 0 | 1.3538 | ... | ... | -0.984054 |
| 0.012279 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.4538 | 0 | 1.4538 | ... | ... | -0.983643 |
| 0.011711 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.5538 | 0 | 1.5538 | ... | ... | -0.983276 |
| 0.011205 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.6525 | 0 | 1.6525 | ... | ... | -0.987261 |
| 0.010748 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.7525 | 0 | 1.7525 | ... | ... | -0.986692 |
| 0.010336 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.8525 | 0 | 1.8525 | ... | ... | -0.98618 |
| 0.009962 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.9525 | 0 | 1.9525 | ... | ... | -0.985716 |
| 0.009618 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 2.0525 | 0 | 2.0525 | ... | ... | -0.985294 |
| 0.005313 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1525 | 0 | 2.1525 | ... | ... | -0.984906 |
| 0.005143 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2525 | 0 | 2.2525 | ... | ... | -0.984546 |
| 0.004986 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3525 | 0 | 2.3525 | ... | ... | -0.984211 |
| 0.00484 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4525 | 0 | 2.4525 | ... | ... | -0.983898 |
| 0.004705 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5525 | 0 | 2.5525 | ... | ... | -0.983605 |
| 0.004579 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6525 | 0 | 2.6525 | ... | ... | -0.983328 |
| 0.004461 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7525 | 0 | 2.7525 | ... | ... | -0.983066 |
| 0.004351 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8525 | 0 | 2.8525 | ... | ... | -0.982817 |
| 0.004149 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0525 | 0 | 3.0525 | ... | ... | -0.982353 |
| 0.003971 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2525 | 0 | 3.2525 | ... | ... | -0.981928 |
| 0.003811 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4525 | 0 | 3.4525 | ... | ... | -0.981534 |
| 0.003667 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6525 | 0 | 3.6525 | ... | ... | -0.981166 |
| 0.003537 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8525 | 0 | 3.8525 | ... | ... | -0.98082 |
| 0.003418 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0525 | 0 | 4.0525 | ... | ... | -0.980492 |
| 0.00331 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2525 | 0 | 4.2525 | ... | ... | -0.980181 |
| 0.003211 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4525 | 0 | 4.4525 | ... | ... | -0.979883 |
| 0.003118 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6525 | 0 | 4.6525 | ... | ... | -0.979598 |
| 0.003033 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8525 | 0 | 4.8525 | ... | ... | -0.979323 |
| 0.002955 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0525 | 0 | 5.0525 | ... | ... | -0.979058 |
| 0.002882 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2525 | 0 | 5.2525 | ... | ... | -0.978801 |
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.