Markets - Grains
Underlying Price: 10.8825
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991354 | ... | ... | 3.5825 | -0.1000 | 3.4825 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002609 |
| 0.991245 | ... | ... | 3.3825 | -0.1000 | 3.2825 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002779 |
| 0.991137 | ... | ... | 3.1825 | -0.1000 | 3.0825 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002967 |
| 0.991031 | ... | ... | 2.9825 | -0.1000 | 2.8825 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003178 |
| 0.990925 | ... | ... | 2.7825 | -0.1000 | 2.6825 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003416 |
| 0.99082 | ... | ... | 2.5825 | -0.1000 | 2.4825 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003687 |
| 0.990767 | ... | ... | 2.4825 | -0.1000 | 2.3825 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003838 |
| 0.990715 | ... | ... | 2.3825 | -0.1000 | 2.2825 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004 |
| 0.990663 | ... | ... | 2.2825 | -0.1000 | 2.1825 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004174 |
| 0.990612 | ... | ... | 2.1825 | -0.1000 | 2.0825 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004364 |
| 0.99056 | ... | ... | 2.0825 | -0.1000 | 1.9825 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00457 |
| 0.990509 | ... | ... | 1.9825 | -0.1000 | 1.8825 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004795 |
| 0.990458 | ... | ... | 1.8825 | -0.1000 | 1.7825 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005042 |
| 0.990407 | ... | ... | 1.7825 | -0.1000 | 1.6825 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005315 |
| 0.990357 | ... | ... | 1.6825 | -0.1000 | 1.5825 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005618 |
| 0.990306 | ... | ... | 1.5825 | -0.1000 | 1.4825 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005956 |
| 0.990256 | ... | ... | 1.4825 | -0.1000 | 1.3825 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006337 |
| 0.990206 | ... | ... | 1.3825 | -0.1000 | 1.2825 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006768 |
| 0.990157 | ... | ... | 1.2825 | -0.1000 | 1.1825 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007264 |
| 0.990107 | ... | ... | 1.1825 | -0.1000 | 1.0825 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007838 |
| 0.990058 | ... | ... | 1.0825 | -0.1000 | 0.9825 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008512 |
| 0.983266 | ... | ... | 0.9825 | -0.0988 | 0.8838 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009319 |
| 0.982394 | ... | ... | 0.8825 | -0.0988 | 0.7838 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010301 |
| 0.981301 | ... | ... | 0.7838 | -0.1000 | 0.6838 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011526 |
| 0.979889 | ... | ... | 0.6838 | -0.1000 | 0.5838 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013108 |
| 0.97797 | ... | ... | 0.5838 | -0.1000 | 0.4838 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01524 |
| 0.977502 | ... | ... | 0.5638 | -0.1000 | 0.4638 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015762 |
| 0.976996 | ... | ... | 0.5438 | -0.1000 | 0.4438 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016319 |
| 0.976446 | ... | ... | 0.5238 | -0.1000 | 0.4238 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016922 |
| 0.975849 | ... | ... | 0.5038 | -0.1000 | 0.4038 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017579 |
| 0.9752 | ... | ... | 0.4838 | -0.1000 | 0.3838 | 10500 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 0.0025 | -0.030577 |
| 0.962691 | ... | ... | 0.4638 | -0.0988 | 0.3650 | 10520 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.031825 |
| 0.961399 | ... | ... | 0.4438 | -0.0988 | 0.3450 | 10540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033191 |
| 0.949068 | ... | ... | 0.4250 | -0.0988 | 0.3263 | 10560 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.04615 |
| 0.947007 | ... | ... | 0.4050 | -0.0988 | 0.3063 | 10580 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.048291 |
| 0.934251 | ... | ... | 0.3850 | -0.0975 | 0.2875 | 10600 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.061504 |
| 0.921385 | ... | ... | 0.3663 | -0.0975 | 0.2688 | 10620 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.074736 |
| 0.917503 | ... | ... | 0.3463 | -0.0975 | 0.2488 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.088262 |
| 0.894371 | ... | ... | 0.3275 | -0.0963 | 0.2313 | 10660 | 0.0088 | 0.0038 | 0.0050 | ... | ... | -0.10233 |
| 0.879772 | ... | ... | 0.3075 | -0.0950 | 0.2125 | 10680 | 0.0100 | 0.0038 | 0.0063 | ... | ... | -0.117163 |
| 0.856272 | ... | ... | 0.2888 | -0.0938 | 0.1950 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.140984 |
| 0.832237 | ... | ... | 0.2700 | -0.0925 | 0.1775 | 10720 | 0.0150 | 0.0063 | 0.0088 | ... | ... | -0.165283 |
| 0.800865 | ... | ... | 0.2525 | -0.0913 | 0.1613 | 10740 | 0.0188 | 0.0088 | 0.0100 | ... | ... | -0.196932 |
| 0.769068 | ... | ... | 0.2350 | -0.0900 | 0.1450 | 10760 | 0.0225 | 0.0100 | 0.0125 | 0.0200 | 0.0188 | -0.22895 |
| 0.73145 | ... | ... | 0.2175 | -0.0875 | 0.1300 | 10780 | 0.0275 | 0.0125 | 0.0150 | ... | ... | -0.266773 |
| 0.689562 | ... | ... | 0.2000 | -0.0838 | 0.1163 | 10800 | 0.0338 | 0.0163 | 0.0175 | ... | ... | -0.308835 |
| 0.647584 | ... | ... | 0.1838 | -0.0813 | 0.1025 | 10820 | 0.0400 | 0.0188 | 0.0213 | ... | ... | -0.350942 |
| 0.60248 | ... | ... | 0.1675 | -0.0775 | 0.0900 | 10840 | 0.0488 | 0.0238 | 0.0250 | ... | ... | -0.397946 |
| 0.554697 | ... | ... | 0.1525 | -0.0725 | 0.0800 | 10860 | 0.0575 | 0.0275 | 0.0300 | ... | ... | -0.443985 |
| 0.508332 | ... | ... | 0.1388 | -0.0700 | 0.0688 | 10880 | 0.0663 | 0.0300 | 0.0363 | ... | ... | -0.490371 |
| 0.461923 | 0.0650 | 0.0650 | 0.1250 | -0.0650 | 0.0600 | 10900 | 0.0775 | 0.0350 | 0.0425 | ... | ... | -0.536765 |
| 0.41601 | 0.0625 | 0.0613 | 0.1113 | -0.0600 | 0.0513 | 10920 | 0.0888 | 0.0400 | 0.0488 | ... | ... | -0.582628 |
| 0.371849 | ... | ... | 0.1000 | -0.0563 | 0.0438 | 10940 | 0.1013 | 0.0438 | 0.0575 | ... | ... | -0.626705 |
| 0.330753 | ... | ... | 0.0888 | -0.0513 | 0.0375 | 10960 | 0.1150 | 0.0488 | 0.0663 | ... | ... | -0.667688 |
| 0.28998 | ... | ... | 0.0775 | -0.0463 | 0.0313 | 10980 | 0.1288 | 0.0538 | 0.0750 | ... | ... | -0.708308 |
| 0.253388 | ... | ... | 0.0688 | -0.0425 | 0.0263 | 11000 | 0.1438 | 0.0575 | 0.0863 | ... | ... | -0.744722 |
| 0.222374 | ... | ... | 0.0600 | -0.0375 | 0.0225 | 11020 | 0.1600 | 0.0625 | 0.0975 | ... | ... | -0.775545 |
| 0.192055 | ... | ... | 0.0525 | -0.0338 | 0.0188 | 11040 | 0.1763 | 0.0663 | 0.1100 | ... | ... | -0.805635 |
| 0.168617 | ... | ... | 0.0450 | -0.0288 | 0.0163 | 11060 | 0.1938 | 0.0713 | 0.1225 | ... | ... | -0.828857 |
| 0.145971 | ... | ... | 0.0388 | -0.0250 | 0.0138 | 11080 | 0.2113 | 0.0750 | 0.1363 | ... | ... | -0.851254 |
| 0.123684 | ... | ... | 0.0338 | -0.0225 | 0.0113 | 11100 | 0.2288 | 0.0775 | 0.1513 | ... | ... | -0.873242 |
| 0.109752 | ... | ... | 0.0288 | -0.0188 | 0.0100 | 11120 | 0.2475 | 0.0813 | 0.1663 | ... | ... | -0.886948 |
| 0.096502 | ... | ... | 0.0250 | -0.0163 | 0.0088 | 11140 | 0.2663 | 0.0838 | 0.1825 | ... | ... | -0.899959 |
| 0.083729 | ... | ... | 0.0213 | -0.0138 | 0.0075 | 11160 | 0.2850 | 0.0863 | 0.1988 | ... | ... | -0.91245 |
| 0.071268 | ... | ... | 0.0188 | -0.0125 | 0.0063 | 11180 | 0.3038 | 0.0875 | 0.2163 | ... | ... | -0.924595 |
| 0.058918 | ... | ... | 0.0163 | -0.0113 | 0.0050 | 11200 | 0.3225 | 0.0888 | 0.2338 | ... | ... | -0.936568 |
| 0.056596 | ... | ... | 0.0138 | -0.0088 | 0.0050 | 11220 | 0.3425 | 0.0913 | 0.2513 | ... | ... | -0.938802 |
| 0.044657 | ... | ... | 0.0125 | -0.0088 | 0.0038 | 11240 | 0.3613 | 0.0925 | 0.2688 | ... | ... | -0.950266 |
| 0.04303 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 11260 | 0.3813 | 0.0938 | 0.2875 | ... | ... | -0.951813 |
| 0.041537 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11280 | 0.4000 | 0.0938 | 0.3063 | ... | ... | -0.96314 |
| 0.029991 | 0.0038 | 0.0038 | 0.0075 | -0.0050 | 0.0025 | 11300 | 0.4200 | 0.0950 | 0.3250 | ... | ... | -0.964125 |
| 0.02901 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11320 | 0.4400 | 0.0963 | 0.3438 | ... | ... | -0.965031 |
| 0.028103 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11340 | 0.4588 | 0.0950 | 0.3638 | ... | ... | -0.97629 |
| 0.027261 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11360 | 0.4788 | 0.0963 | 0.3825 | ... | ... | -0.976745 |
| 0.015686 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 11380 | 0.4988 | 0.0975 | 0.4013 | ... | ... | -0.977167 |
| 0.015234 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11400 | 0.5188 | 0.0975 | 0.4213 | ... | ... | -0.977559 |
| 0.014812 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11420 | 0.5388 | 0.0975 | 0.4413 | ... | ... | -0.977926 |
| 0.014413 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11440 | 0.5588 | 0.0988 | 0.4600 | ... | ... | -0.978268 |
| 0.014037 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11460 | 0.5788 | 0.0988 | 0.4800 | ... | ... | -0.978588 |
| 0.013685 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11480 | 0.5988 | 0.0988 | 0.5000 | ... | ... | -0.978886 |
| 0.013355 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11500 | 0.6188 | 0.0988 | 0.5200 | ... | ... | -0.979166 |
| 0.013042 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11520 | 0.6388 | 0.1000 | 0.5388 | ... | ... | -0.979429 |
| 0.012743 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11540 | 0.6588 | 0.1000 | 0.5588 | ... | ... | -0.979678 |
| 0.01246 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.6788 | 0.1000 | 0.5788 | ... | ... | -0.979914 |
| 0.012191 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.6988 | 0.1000 | 0.5988 | ... | ... | -0.980137 |
| 0.011937 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7188 | 0.1000 | 0.6188 | ... | ... | -0.980348 |
| 0.011696 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.7388 | 0.1000 | 0.6388 | ... | ... | -0.980548 |
| 0.011465 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.7588 | 0.1000 | 0.6588 | ... | ... | -0.980737 |
| 0.011243 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.7788 | 0.1000 | 0.6788 | ... | ... | -0.980917 |
| 0.01103 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.7988 | 0.1000 | 0.6988 | ... | ... | -0.981088 |
| 0.010827 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8188 | 0.1000 | 0.7188 | ... | ... | -0.981251 |
| 0.010634 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.8388 | 0.1000 | 0.7388 | ... | ... | -0.981406 |
| 0.010449 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.8588 | 0.1000 | 0.7588 | ... | ... | -0.981554 |
| 0.010272 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 0.8788 | 0.1000 | 0.7788 | ... | ... | -0.981696 |
| 0.0101 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.8975 | 0.0988 | 0.7988 | ... | ... | -0.989156 |
| 0.009934 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9175 | 0.0988 | 0.8188 | ... | ... | -0.989147 |
| 0.009775 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 0.9375 | 0.1000 | 0.8375 | ... | ... | -0.989138 |
| 0.009622 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 0.9575 | 0.1000 | 0.8575 | ... | ... | -0.989128 |
| 0.009196 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0175 | 0.1000 | 0.9175 | ... | ... | -0.9891 |
| 0.008575 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1175 | 0.1000 | 1.0175 | ... | ... | -0.989054 |
| 0.008046 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2175 | 0.1000 | 1.1175 | ... | ... | -0.989007 |
| 0.007587 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3175 | 0.1000 | 1.2175 | ... | ... | -0.988961 |
| 0.007187 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4175 | 0.1000 | 1.3175 | ... | ... | -0.988915 |
| 0.006834 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5175 | 0.1000 | 1.4175 | ... | ... | -0.988869 |
| 0.006521 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6175 | 0.1000 | 1.5175 | ... | ... | -0.988823 |
| 0.006239 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7175 | 0.1000 | 1.6175 | ... | ... | -0.988777 |
| 0.005986 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8175 | 0.1000 | 1.7175 | ... | ... | -0.988731 |
| 0.005757 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9175 | 0.1000 | 1.8175 | ... | ... | -0.988686 |
| 0.005548 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0175 | 0.1000 | 1.9175 | ... | ... | -0.98864 |
| 0.005356 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1175 | 0.1000 | 2.0175 | ... | ... | -0.988595 |
| 0.005181 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2175 | 0.1000 | 2.1175 | ... | ... | -0.98855 |
| 0.005019 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3175 | 0.1000 | 2.2175 | ... | ... | -0.988505 |
| 0.004869 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4175 | 0.1000 | 2.3175 | ... | ... | -0.98846 |
| 0.004729 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5175 | 0.1000 | 2.4175 | ... | ... | -0.988416 |
| 0.0046 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6175 | 0.1000 | 2.5175 | ... | ... | -0.988371 |
| 0.004479 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7175 | 0.1000 | 2.6175 | ... | ... | -0.988327 |
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.