Markets - Grains
Underlying Price: 10.8350
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.954038 | ... | ... | 3.4850 | 0 | 3.4850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002645 |
| 0.951555 | ... | ... | 3.2850 | 0 | 3.2850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002819 |
| 0.948837 | ... | ... | 3.0850 | 0 | 3.0850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003013 |
| 0.945842 | ... | ... | 2.8850 | 0 | 2.8850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003229 |
| 0.942519 | ... | ... | 2.6850 | 0 | 2.6850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003475 |
| 0.938803 | ... | ... | 2.4850 | 0 | 2.4850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003755 |
| 0.936771 | ... | ... | 2.3850 | 0 | 2.3850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003911 |
| 0.934607 | ... | ... | 2.2850 | 0 | 2.2850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004079 |
| 0.932296 | ... | ... | 2.1850 | 0 | 2.1850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00426 |
| 0.92982 | ... | ... | 2.0850 | 0 | 2.0850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004457 |
| 0.927159 | ... | ... | 1.9850 | 0 | 1.9850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004673 |
| 0.924288 | ... | ... | 1.8850 | 0 | 1.8850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004907 |
| 0.92118 | ... | ... | 1.7850 | 0 | 1.7850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005166 |
| 0.9178 | ... | ... | 1.6850 | 0 | 1.6850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005453 |
| 0.914104 | ... | ... | 1.5850 | 0 | 1.5850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005771 |
| 0.910045 | ... | ... | 1.4850 | 0 | 1.4850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006129 |
| 0.905556 | ... | ... | 1.3850 | 0 | 1.3850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006533 |
| 0.90056 | ... | ... | 1.2850 | 0 | 1.2850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006993 |
| 0.894954 | ... | ... | 1.1850 | 0 | 1.1850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007524 |
| 0.887072 | ... | ... | 1.0863 | 0 | 1.0863 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008143 |
| 0.879727 | ... | ... | 0.9863 | 0 | 0.9863 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008875 |
| 0.871217 | ... | ... | 0.8863 | 0 | 0.8863 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009757 |
| 0.861201 | ... | ... | 0.7863 | 0 | 0.7863 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010847 |
| 0.854269 | ... | ... | 0.7263 | 0 | 0.7263 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01163 |
| 0.851777 | ... | ... | 0.7063 | 0 | 0.7063 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01192 |
| 0.849181 | ... | ... | 0.6863 | 0 | 0.6863 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012226 |
| 0.846476 | ... | ... | 0.6663 | 0 | 0.6663 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012546 |
| 0.843655 | ... | ... | 0.6463 | 0 | 0.6463 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012884 |
| 0.840709 | ... | ... | 0.6263 | 0 | 0.6263 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013245 |
| 0.837628 | ... | ... | 0.6063 | 0 | 0.6063 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013629 |
| 0.834401 | ... | ... | 0.5863 | 0 | 0.5863 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014037 |
| 0.831017 | ... | ... | 0.5663 | 0 | 0.5663 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014469 |
| 0.827464 | ... | ... | 0.5463 | 0 | 0.5463 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014931 |
| 0.823726 | ... | ... | 0.5263 | 0 | 0.5263 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01543 |
| 0.819787 | ... | ... | 0.5063 | 0 | 0.5063 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015965 |
| 0.815629 | ... | ... | 0.4863 | 0 | 0.4863 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016539 |
| 0.811228 | ... | ... | 0.4663 | 0 | 0.4663 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017161 |
| 0.806565 | ... | ... | 0.4463 | 0 | 0.4463 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01784 |
| 0.801609 | ... | ... | 0.4263 | 0 | 0.4263 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018575 |
| 0.796326 | ... | ... | 0.4063 | 0 | 0.4063 | 10480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032323 |
| 0.788465 | ... | ... | 0.3875 | 0 | 0.3875 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033737 |
| 0.782392 | ... | ... | 0.3675 | 0 | 0.3675 | 10520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035298 |
| 0.773648 | ... | ... | 0.3488 | 0 | 0.3488 | 10540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049153 |
| 0.766587 | ... | ... | 0.3288 | 0 | 0.3288 | 10560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062643 |
| 0.756735 | ... | ... | 0.3100 | 0 | 0.3100 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.06592 |
| 0.746232 | ... | ... | 0.2913 | 0 | 0.2913 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.080339 |
| 0.734991 | ... | ... | 0.2725 | 0 | 0.2725 | 10620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.104504 |
| 0.720864 | ... | ... | 0.2550 | 0 | 0.2550 | 10640 | 0.0100 | 0 | 0.0100 | ... | ... | -0.119812 |
| 0.707855 | ... | ... | 0.2363 | 0 | 0.2363 | 10660 | 0.0113 | 0 | 0.0113 | ... | ... | -0.136249 |
| 0.691839 | ... | ... | 0.2188 | 0 | 0.2188 | 10680 | 0.0138 | 0 | 0.0138 | ... | ... | -0.162046 |
| 0.67469 | ... | ... | 0.2013 | 0 | 0.2013 | 10700 | 0.0163 | 0 | 0.0163 | ... | ... | -0.188931 |
| 0.654632 | ... | ... | 0.1850 | 0 | 0.1850 | 10720 | 0.0200 | 0 | 0.0200 | ... | ... | -0.22383 |
| 0.633319 | ... | ... | 0.1688 | 0 | 0.1688 | 10740 | 0.0238 | 0 | 0.0238 | ... | ... | -0.259974 |
| 0.610482 | ... | ... | 0.1525 | 0 | 0.1525 | 10760 | 0.0288 | 0 | 0.0288 | ... | ... | -0.302837 |
| 0.584885 | ... | ... | 0.1375 | 0 | 0.1375 | 10780 | 0.0338 | 0 | 0.0338 | ... | ... | -0.347652 |
| 0.556966 | ... | ... | 0.1238 | 0 | 0.1238 | 10800 | 0.0388 | 0 | 0.0388 | ... | ... | -0.396099 |
| 0.527285 | ... | ... | 0.1113 | 0 | 0.1113 | 10820 | 0.0463 | 0 | 0.0463 | ... | ... | -0.452551 |
| 0.496346 | ... | ... | 0.0988 | 0 | 0.0988 | 10840 | 0.0538 | 0 | 0.0538 | ... | ... | -0.512665 |
| 0.463672 | ... | ... | 0.0863 | 0 | 0.0863 | 10860 | 0.0613 | 0 | 0.0613 | ... | ... | -0.579976 |
| 0.430703 | ... | ... | 0.0763 | 0 | 0.0763 | 10880 | 0.0713 | 0 | 0.0713 | ... | ... | -0.651479 |
| 0.396634 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.0813 | 0 | 0.0813 | ... | ... | -0.734894 |
| 0.364815 | ... | ... | 0.0588 | 0 | 0.0588 | 10920 | 0.0925 | 0 | 0.0925 | ... | ... | -0.833731 |
| 0.330295 | ... | ... | 0.0500 | 0 | 0.0500 | 10940 | 0.1050 | 0 | 0.1050 | ... | ... | -0.991839 |
| 0.299876 | ... | ... | 0.0438 | 0 | 0.0438 | 10960 | 0.1188 | 0 | 0.1188 | ... | ... | -0.999043 |
| 0.269152 | ... | ... | 0.0375 | 0 | 0.0375 | 10980 | 0.1325 | 0 | 0.1325 | ... | ... | -0.999043 |
| 0.241582 | ... | ... | 0.0325 | 0 | 0.0325 | 11000 | 0.1475 | 0 | 0.1475 | ... | ... | -0.999043 |
| 0.21814 | ... | ... | 0.0288 | 0 | 0.0288 | 11020 | 0.1638 | 0 | 0.1638 | ... | ... | -0.999043 |
| 0.195038 | ... | ... | 0.0250 | 0 | 0.0250 | 11040 | 0.1800 | 0 | 0.1800 | ... | ... | -0.999043 |
| 0.171953 | ... | ... | 0.0213 | 0 | 0.0213 | 11060 | 0.1963 | 0 | 0.1963 | ... | ... | -0.999043 |
| 0.154174 | ... | ... | 0.0188 | 0 | 0.0188 | 11080 | 0.2138 | 0 | 0.2138 | ... | ... | -0.999043 |
| 0.136703 | ... | ... | 0.0163 | 0 | 0.0163 | 11100 | 0.2313 | 0 | 0.2313 | ... | ... | -0.999043 |
| 0.125499 | ... | ... | 0.0150 | 0 | 0.0150 | 11120 | 0.2488 | 0 | 0.2488 | ... | ... | -0.999043 |
| 0.108473 | ... | ... | 0.0125 | 0 | 0.0125 | 11140 | 0.2675 | 0 | 0.2675 | ... | ... | -0.999043 |
| 0.098028 | ... | ... | 0.0113 | 0 | 0.0113 | 11160 | 0.2863 | 0 | 0.2863 | ... | ... | -0.999043 |
| 0.087889 | ... | ... | 0.0100 | 0 | 0.0100 | 11180 | 0.3050 | 0 | 0.3050 | ... | ... | -0.999043 |
| 0.077967 | ... | ... | 0.0088 | 0 | 0.0088 | 11200 | 0.3238 | 0 | 0.3238 | ... | ... | -0.999043 |
| 0.075412 | ... | ... | 0.0088 | 0 | 0.0088 | 11220 | 0.3425 | 0 | 0.3425 | ... | ... | -0.999043 |
| 0.066007 | ... | ... | 0.0075 | 0 | 0.0075 | 11240 | 0.3625 | 0 | 0.3625 | ... | ... | -0.999043 |
| 0.063996 | ... | ... | 0.0075 | 0 | 0.0075 | 11260 | 0.3813 | 0 | 0.3813 | ... | ... | -0.999043 |
| 0.054921 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4013 | 0 | 0.4013 | ... | ... | -0.999043 |
| 0.045717 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 0.4200 | 0 | 0.4200 | ... | ... | -0.999043 |
| 0.044437 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.4388 | 0 | 0.4388 | ... | ... | -0.999043 |
| 0.035229 | ... | ... | 0.0038 | 0 | 0.0038 | 11340 | 0.4588 | 0 | 0.4588 | ... | ... | -0.999043 |
| 0.034293 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.4775 | 0 | 0.4775 | ... | ... | -0.999043 |
| 0.02481 | ... | ... | 0.0025 | 0 | 0.0025 | 11380 | 0.4975 | 0 | 0.4975 | ... | ... | -0.999043 |
| 0.024179 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5175 | 0 | 0.5175 | ... | ... | -0.999043 |
| 0 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 0 |
| 0.012638 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6163 | 0 | 0.6163 | ... | ... | -0.999043 |
| 0.011383 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7163 | 0 | 0.7163 | ... | ... | -0.999043 |
| 0.010384 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8163 | 0 | 0.8163 | ... | ... | -0.999043 |
| 0.009568 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9163 | 0 | 0.9163 | ... | ... | -0.999043 |
| 0.008891 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0163 | 0 | 1.0163 | ... | ... | -0.999043 |
| 0.008316 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1163 | 0 | 1.1163 | ... | ... | -0.999043 |
| 0.007823 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2150 | 0 | 1.2150 | ... | ... | -0.999043 |
| 0.007393 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3150 | 0 | 1.3150 | ... | ... | -0.999043 |
| 0.007017 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4150 | 0 | 1.4150 | ... | ... | -0.999043 |
| 0.006683 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5150 | 0 | 1.5150 | ... | ... | -0.999043 |
| 0.006386 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6150 | 0 | 1.6150 | ... | ... | -0.999043 |
| 0.006118 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7150 | 0 | 1.7150 | ... | ... | -0.999043 |
| 0.005877 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8150 | 0 | 1.8150 | ... | ... | -0.999043 |
| 0.005658 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9150 | 0 | 1.9150 | ... | ... | -0.999043 |
| 0.005457 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0150 | 0 | 2.0150 | ... | ... | -0.999043 |
| 0.005273 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1150 | 0 | 2.1150 | ... | ... | -0.999043 |
| 0.004949 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3150 | 0 | 2.3150 | ... | ... | -0.999043 |
| 0.004669 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5150 | 0 | 2.5150 | ... | ... | -0.999043 |
| 0.004427 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7150 | 0 | 2.7150 | ... | ... | -0.999043 |
| 0.004214 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9150 | 0 | 2.9150 | ... | ... | -0.999043 |
| 0.004025 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1150 | 0 | 3.1150 | ... | ... | -0.999043 |
| 0.003857 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3150 | 0 | 3.3150 | ... | ... | -0.999043 |
| 0.003706 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5150 | 0 | 3.5150 | ... | ... | -0.999043 |
| 0.00357 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7150 | 0 | 3.7150 | ... | ... | -0.999043 |
| 0.003446 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9150 | 0 | 3.9150 | ... | ... | -0.999043 |
| 0.003333 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1150 | 0 | 4.1150 | ... | ... | -0.999043 |
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.