Markets - Grains
Underlying Price: 10.8400
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990923 | ... | ... | 3.3525 | 0.0875 | 3.4400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002641 |
| 0.990809 | ... | ... | 3.1525 | 0.0875 | 3.2400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002814 |
| 0.990695 | ... | ... | 2.9525 | 0.0875 | 3.0400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003008 |
| 0.990583 | ... | ... | 2.7525 | 0.0875 | 2.8400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003223 |
| 0.990472 | ... | ... | 2.5525 | 0.0875 | 2.6400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003468 |
| 0.990361 | ... | ... | 2.3525 | 0.0875 | 2.4400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003747 |
| 0.990307 | ... | ... | 2.2525 | 0.0875 | 2.3400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003903 |
| 0.990252 | ... | ... | 2.1525 | 0.0875 | 2.2400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00407 |
| 0.990198 | ... | ... | 2.0525 | 0.0875 | 2.1400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00425 |
| 0.990144 | ... | ... | 1.9525 | 0.0875 | 2.0400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004447 |
| 0.99009 | ... | ... | 1.8525 | 0.0875 | 1.9400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004662 |
| 0.990036 | ... | ... | 1.7525 | 0.0875 | 1.8400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004895 |
| 0.989983 | ... | ... | 1.6525 | 0.0875 | 1.7400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005152 |
| 0.989929 | ... | ... | 1.5525 | 0.0875 | 1.6400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005438 |
| 0.989876 | ... | ... | 1.4525 | 0.0875 | 1.5400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005754 |
| 0.989823 | ... | ... | 1.3525 | 0.0875 | 1.4400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00611 |
| 0.98977 | ... | ... | 1.2525 | 0.0875 | 1.3400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006511 |
| 0.989718 | ... | ... | 1.1525 | 0.0875 | 1.2400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006968 |
| 0.989665 | ... | ... | 1.0525 | 0.0875 | 1.1400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007495 |
| 0.989613 | ... | ... | 0.9525 | 0.0875 | 1.0400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008109 |
| 0.989561 | ... | ... | 0.8525 | 0.0875 | 0.9400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008835 |
| 0.989509 | ... | ... | 0.7525 | 0.0875 | 0.8400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009708 |
| 0.981563 | ... | ... | 0.6538 | 0.0875 | 0.7413 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010786 |
| 0.980875 | ... | ... | 0.5938 | 0.0875 | 0.6813 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011559 |
| 0.980622 | ... | ... | 0.5738 | 0.0875 | 0.6613 | 10180 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.011845 |
| 0.980356 | ... | ... | 0.5538 | 0.0875 | 0.6413 | 10200 | 0.0013 | -0.0013 | 0.0025 | 0.0050 | 0.0050 | -0.012147 |
| 0.980075 | ... | ... | 0.5350 | 0.0863 | 0.6213 | 10220 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.012463 |
| 0.979777 | ... | ... | 0.5150 | 0.0863 | 0.6013 | 10240 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.012797 |
| 0.97946 | ... | ... | 0.4950 | 0.0863 | 0.5813 | 10260 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.013151 |
| 0.979123 | ... | ... | 0.4763 | 0.0850 | 0.5613 | 10280 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.01353 |
| 0.978764 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 10300 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.013932 |
| 0.978382 | ... | ... | 0.4375 | 0.0838 | 0.5213 | 10320 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.014357 |
| 0.977974 | ... | ... | 0.4175 | 0.0838 | 0.5013 | 10340 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.024967 |
| 0.968069 | ... | ... | 0.3988 | 0.0838 | 0.4825 | 10360 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.025759 |
| 0.967276 | ... | ... | 0.3800 | 0.0825 | 0.4625 | 10380 | 0.0025 | -0.0050 | 0.0075 | 0.0038 | 0.0038 | -0.026607 |
| 0.966422 | ... | ... | 0.3613 | 0.0813 | 0.4425 | 10400 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.036861 |
| 0.956448 | ... | ... | 0.3425 | 0.0813 | 0.4238 | 10420 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.038141 |
| 0.955131 | ... | ... | 0.3238 | 0.0800 | 0.4038 | 10440 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.048281 |
| 0.945059 | ... | ... | 0.3063 | 0.0788 | 0.3850 | 10460 | 0.0050 | -0.0088 | 0.0138 | ... | ... | -0.050067 |
| 0.943187 | ... | ... | 0.2888 | 0.0763 | 0.3650 | 10480 | 0.0063 | -0.0100 | 0.0163 | ... | ... | -0.06043 |
| 0.932733 | ... | ... | 0.2713 | 0.0750 | 0.3463 | 10500 | 0.0075 | -0.0113 | 0.0188 | ... | ... | -0.070801 |
| 0.922173 | ... | ... | 0.2538 | 0.0738 | 0.3275 | 10520 | 0.0075 | -0.0150 | 0.0225 | ... | ... | -0.073712 |
| 0.911378 | ... | ... | 0.2375 | 0.0713 | 0.3088 | 10540 | 0.0088 | -0.0163 | 0.0250 | ... | ... | -0.084784 |
| 0.893289 | ... | ... | 0.2213 | 0.0700 | 0.2913 | 10560 | 0.0113 | -0.0188 | 0.0300 | ... | ... | -0.103252 |
| 0.88183 | ... | ... | 0.2063 | 0.0663 | 0.2725 | 10580 | 0.0125 | -0.0213 | 0.0338 | ... | ... | -0.114905 |
| 0.863491 | 0.2450 | 0.2450 | 0.1913 | 0.0638 | 0.2550 | 10600 | 0.0150 | -0.0238 | 0.0388 | ... | ... | -0.133524 |
| 0.844903 | ... | ... | 0.1763 | 0.0613 | 0.2375 | 10620 | 0.0175 | -0.0263 | 0.0438 | ... | ... | -0.152342 |
| 0.820613 | ... | ... | 0.1613 | 0.0600 | 0.2213 | 10640 | 0.0213 | -0.0288 | 0.0500 | ... | ... | -0.176888 |
| 0.796378 | ... | ... | 0.1475 | 0.0575 | 0.2050 | 10660 | 0.0250 | -0.0313 | 0.0563 | ... | ... | -0.201334 |
| 0.771802 | ... | ... | 0.1350 | 0.0538 | 0.1888 | 10680 | 0.0300 | -0.0325 | 0.0625 | ... | ... | -0.230208 |
| 0.742813 | 0.1700 | 0.1700 | 0.1225 | 0.0513 | 0.1738 | 10700 | 0.0338 | -0.0363 | 0.0700 | ... | ... | -0.255253 |
| 0.7105 | ... | ... | 0.1113 | 0.0488 | 0.1600 | 10720 | 0.0400 | -0.0388 | 0.0788 | ... | ... | -0.287724 |
| 0.678468 | ... | ... | 0.1000 | 0.0463 | 0.1463 | 10740 | 0.0463 | -0.0413 | 0.0875 | ... | ... | -0.31988 |
| 0.646173 | ... | ... | 0.0900 | 0.0425 | 0.1325 | 10760 | 0.0525 | -0.0450 | 0.0975 | ... | ... | -0.352273 |
| 0.611549 | ... | ... | 0.0813 | 0.0388 | 0.1200 | 10780 | 0.0600 | -0.0488 | 0.1088 | ... | ... | -0.386977 |
| 0.576572 | 0.1000 | 0.1000 | 0.0725 | 0.0350 | 0.1075 | 10800 | 0.0688 | -0.0513 | 0.1200 | ... | ... | -0.423007 |
| 0.539691 | ... | ... | 0.0650 | 0.0325 | 0.0975 | 10820 | 0.0775 | -0.0550 | 0.1325 | ... | ... | -0.458925 |
| 0.503349 | ... | ... | 0.0588 | 0.0288 | 0.0875 | 10840 | 0.0875 | -0.0588 | 0.1463 | ... | ... | -0.495277 |
| 0.466929 | ... | ... | 0.0525 | 0.0250 | 0.0775 | 10860 | 0.0975 | -0.0625 | 0.1600 | ... | ... | -0.531685 |
| 0.430925 | ... | ... | 0.0463 | 0.0225 | 0.0688 | 10880 | 0.1088 | -0.0650 | 0.1738 | ... | ... | -0.567653 |
| 0.396298 | ... | ... | 0.0413 | 0.0200 | 0.0613 | 10900 | 0.1213 | -0.0675 | 0.1888 | ... | ... | -0.602223 |
| 0.361891 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 10920 | 0.1338 | -0.0700 | 0.2038 | ... | ... | -0.636549 |
| 0.329766 | ... | ... | 0.0325 | 0.0150 | 0.0475 | 10940 | 0.1475 | -0.0725 | 0.2200 | ... | ... | -0.668576 |
| 0.300857 | ... | ... | 0.0288 | 0.0138 | 0.0425 | 10960 | 0.1613 | -0.0750 | 0.2363 | ... | ... | -0.700421 |
| 0.269084 | ... | ... | 0.0250 | 0.0113 | 0.0363 | 10980 | 0.1763 | -0.0763 | 0.2525 | ... | ... | -0.728995 |
| 0.244556 | ... | ... | 0.0225 | 0.0100 | 0.0325 | 11000 | 0.1925 | -0.0763 | 0.2688 | ... | ... | -0.753382 |
| 0.220716 | ... | ... | 0.0188 | 0.0100 | 0.0288 | 11020 | 0.2075 | -0.0788 | 0.2863 | ... | ... | -0.781421 |
| 0.197256 | ... | ... | 0.0175 | 0.0075 | 0.0250 | 11040 | 0.2250 | -0.0788 | 0.3038 | ... | ... | -0.800334 |
| 0.173843 | ... | ... | 0.0150 | 0.0063 | 0.0213 | 11060 | 0.2413 | -0.0813 | 0.3225 | ... | ... | -0.823528 |
| 0.155805 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11080 | 0.2588 | -0.0813 | 0.3400 | ... | ... | -0.841364 |
| 0.143889 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 11100 | 0.2763 | -0.0825 | 0.3588 | ... | ... | -0.858851 |
| 0.126716 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 11120 | 0.2950 | -0.0825 | 0.3775 | ... | ... | -0.870061 |
| 0.115873 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11140 | 0.3125 | -0.0838 | 0.3963 | ... | ... | -0.886988 |
| 0.105468 | ... | ... | 0.0088 | 0.0038 | 0.0125 | 11160 | 0.3313 | -0.0838 | 0.4150 | ... | ... | -0.897366 |
| 0.09541 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11180 | 0.3500 | -0.0838 | 0.4338 | ... | ... | -0.9074 |
| 0.08562 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11200 | 0.3688 | -0.0850 | 0.4538 | ... | ... | -0.917176 |
| 0.076019 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 11220 | 0.3888 | -0.0838 | 0.4725 | ... | ... | -0.919709 |
| 0.066525 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11240 | 0.4075 | -0.0850 | 0.4925 | ... | ... | -0.928925 |
| 0.064475 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11260 | 0.4263 | -0.0863 | 0.5125 | ... | ... | -0.938083 |
| 0.055322 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11280 | 0.4463 | -0.0850 | 0.5313 | ... | ... | -0.939727 |
| 0.053728 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11300 | 0.4650 | -0.0863 | 0.5513 | ... | ... | -0.948612 |
| 0.044743 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11320 | 0.4850 | -0.0850 | 0.5700 | ... | ... | -0.949846 |
| 0.043526 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11340 | 0.5038 | -0.0863 | 0.5900 | ... | ... | -0.958626 |
| 0.034517 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11360 | 0.5238 | -0.0863 | 0.6100 | ... | ... | -0.959512 |
| 0.02433 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5625 | -0.0863 | 0.6488 | ... | ... | -0.968961 |
| 0.012708 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6613 | -0.0875 | 0.7488 | ... | ... | -0.979285 |
| 0.011438 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7613 | -0.0863 | 0.8475 | ... | ... | -0.980326 |
| 0.010428 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8600 | -0.0875 | 0.9475 | ... | ... | -0.988652 |
| 0.009605 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9600 | -0.0875 | 1.0475 | ... | ... | -0.988603 |
| 0.008922 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0600 | -0.0875 | 1.1475 | ... | ... | -0.988554 |
| 0.008341 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1600 | -0.0875 | 1.2475 | ... | ... | -0.988506 |
| 0.007845 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2600 | -0.0875 | 1.3475 | ... | ... | -0.988457 |
| 0.007413 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3600 | -0.0875 | 1.4475 | ... | ... | -0.988409 |
| 0.007034 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4600 | -0.0875 | 1.5475 | ... | ... | -0.988361 |
| 0.006698 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5600 | -0.0875 | 1.6475 | ... | ... | -0.988312 |
| 0.0064 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6600 | -0.0875 | 1.7475 | ... | ... | -0.988264 |
| 0.00613 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7600 | -0.0875 | 1.8475 | ... | ... | -0.988216 |
| 0.005888 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8600 | -0.0875 | 1.9475 | ... | ... | -0.988169 |
| 0.005668 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9600 | -0.0875 | 2.0475 | ... | ... | -0.988121 |
| 0.005466 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0600 | -0.0875 | 2.1475 | ... | ... | -0.988073 |
| 0.005281 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1600 | -0.0875 | 2.2475 | ... | ... | -0.988026 |
| 0.004956 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3600 | -0.0875 | 2.4475 | ... | ... | -0.987931 |
| 0.004675 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5600 | -0.0875 | 2.6475 | ... | ... | -0.987837 |
| 0.004432 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7600 | -0.0875 | 2.8475 | ... | ... | -0.987743 |
| 0.004218 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9600 | -0.0875 | 3.0475 | ... | ... | -0.987649 |
| 0.004029 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1600 | -0.0875 | 3.2475 | ... | ... | -0.987556 |
| 0.003861 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3600 | -0.0875 | 3.4475 | ... | ... | -0.987464 |
| 0.00371 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5600 | -0.0875 | 3.6475 | ... | ... | -0.987372 |
| 0.003573 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7600 | -0.0875 | 3.8475 | ... | ... | -0.98728 |
| 0.003448 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9600 | -0.0875 | 4.0475 | ... | ... | -0.987189 |
| 0.003335 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1600 | -0.0875 | 4.2475 | ... | ... | -0.987098 |
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.