Markets - Grains
Underlying Price: 10.9550
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989735 | ... | ... | 3.5475 | 0.0075 | 3.5550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002556 |
| 0.989606 | ... | ... | 3.3475 | 0.0075 | 3.3550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002719 |
| 0.989478 | ... | ... | 3.1475 | 0.0075 | 3.1550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002901 |
| 0.989352 | ... | ... | 2.9475 | 0.0075 | 2.9550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003103 |
| 0.989226 | ... | ... | 2.7475 | 0.0075 | 2.7550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00333 |
| 0.989101 | ... | ... | 2.5475 | 0.0075 | 2.5550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003588 |
| 0.989039 | ... | ... | 2.4475 | 0.0075 | 2.4550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003731 |
| 0.988978 | ... | ... | 2.3475 | 0.0075 | 2.3550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003885 |
| 0.988917 | ... | ... | 2.2475 | 0.0075 | 2.2550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00405 |
| 0.988856 | ... | ... | 2.1475 | 0.0075 | 2.1550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004228 |
| 0.988795 | ... | ... | 2.0475 | 0.0075 | 2.0550 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004422 |
| 0.988734 | ... | ... | 1.9475 | 0.0075 | 1.9550 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004634 |
| 0.988674 | ... | ... | 1.8475 | 0.0075 | 1.8550 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004864 |
| 0.988614 | ... | ... | 1.7475 | 0.0075 | 1.7550 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005117 |
| 0.988554 | ... | ... | 1.6475 | 0.0075 | 1.6550 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005399 |
| 0.988494 | ... | ... | 1.5475 | 0.0075 | 1.5550 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00571 |
| 0.988434 | ... | ... | 1.4475 | 0.0075 | 1.4550 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006059 |
| 0.988375 | ... | ... | 1.3475 | 0.0075 | 1.3550 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006453 |
| 0.988316 | ... | ... | 1.2475 | 0.0075 | 1.2550 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006901 |
| 0.988257 | ... | ... | 1.1475 | 0.0075 | 1.1550 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007416 |
| 0.988198 | ... | ... | 1.0475 | 0.0075 | 1.0550 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008015 |
| 0.988139 | ... | ... | 0.9475 | 0.0075 | 0.9550 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008722 |
| 0.988081 | ... | ... | 0.8475 | 0.0075 | 0.8550 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009571 |
| 0.980499 | ... | ... | 0.7475 | 0.0088 | 0.7563 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010613 |
| 0.979356 | ... | ... | 0.6488 | 0.0075 | 0.6563 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011923 |
| 0.977855 | ... | ... | 0.5475 | 0.0088 | 0.5563 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013632 |
| 0.977498 | ... | ... | ... | ... | 0.5363 | 10420 | 0.0013 | ... | ... | ... | ... | -0.014039 |
| 0.977116 | ... | ... | ... | ... | 0.5163 | 10440 | 0.0013 | ... | ... | ... | ... | -0.014471 |
| 0.976706 | ... | ... | ... | ... | 0.4963 | 10460 | 0.0013 | ... | ... | ... | ... | -0.014933 |
| 0.976266 | ... | ... | 0.4688 | 0.0075 | 0.4763 | 10480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025972 |
| 0.966058 | ... | ... | 0.4500 | 0.0075 | 0.4575 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026834 |
| 0.965197 | ... | ... | 0.4300 | 0.0075 | 0.4375 | 10520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.037179 |
| 0.955224 | ... | ... | 0.4113 | 0.0075 | 0.4188 | 10540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038483 |
| 0.95389 | ... | ... | 0.3913 | 0.0075 | 0.3988 | 10560 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.039894 |
| 0.943786 | ... | ... | 0.3725 | 0.0075 | 0.3800 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.050546 |
| 0.941884 | ... | ... | 0.3525 | 0.0075 | 0.3600 | 10600 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.052531 |
| 0.931366 | ... | ... | 0.3338 | 0.0075 | 0.3413 | 10620 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.063488 |
| 0.928752 | ... | ... | 0.3150 | 0.0063 | 0.3213 | 10640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.074494 |
| 0.917533 | ... | ... | 0.2963 | 0.0063 | 0.3025 | 10660 | 0.0088 | 0 | 0.0088 | ... | ... | -0.085714 |
| 0.905985 | ... | ... | 0.2775 | 0.0063 | 0.2838 | 10680 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.097275 |
| 0.886745 | ... | ... | 0.2600 | 0.0063 | 0.2663 | 10700 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.109327 |
| 0.874309 | ... | ... | 0.2425 | 0.0050 | 0.2475 | 10720 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.128759 |
| 0.848398 | ... | ... | 0.2250 | 0.0063 | 0.2313 | 10740 | 0.0163 | -0.0013 | 0.0175 | ... | ... | -0.148322 |
| 0.828639 | ... | ... | 0.2088 | 0.0050 | 0.2138 | 10760 | 0.0188 | -0.0025 | 0.0213 | ... | ... | -0.16834 |
| 0.802951 | ... | ... | 0.1925 | 0.0050 | 0.1975 | 10780 | 0.0225 | -0.0025 | 0.0250 | ... | ... | -0.194305 |
| 0.776999 | ... | ... | 0.1775 | 0.0038 | 0.1813 | 10800 | 0.0263 | -0.0038 | 0.0300 | ... | ... | -0.220488 |
| 0.746349 | ... | ... | 0.1625 | 0.0038 | 0.1663 | 10820 | 0.0313 | -0.0038 | 0.0350 | ... | ... | -0.251361 |
| 0.715524 | ... | ... | 0.1488 | 0.0025 | 0.1513 | 10840 | 0.0363 | -0.0050 | 0.0413 | ... | ... | -0.282368 |
| 0.681145 | ... | ... | 0.1350 | 0.0025 | 0.1375 | 10860 | 0.0425 | -0.0063 | 0.0488 | ... | ... | -0.316908 |
| 0.646524 | ... | ... | 0.1225 | 0.0013 | 0.1238 | 10880 | 0.0488 | -0.0075 | 0.0563 | ... | ... | -0.351655 |
| 0.609378 | ... | ... | 0.1113 | 0 | 0.1113 | 10900 | 0.0563 | -0.0075 | 0.0638 | ... | ... | -0.388901 |
| 0.57079 | ... | ... | 0.1000 | 0 | 0.1000 | 10920 | 0.0650 | -0.0075 | 0.0725 | ... | ... | -0.427558 |
| 0.532223 | ... | ... | 0.0900 | -0.0013 | 0.0888 | 10940 | 0.0738 | -0.0088 | 0.0825 | ... | ... | -0.466162 |
| 0.493137 | ... | ... | 0.0800 | -0.0013 | 0.0788 | 10960 | 0.0838 | -0.0088 | 0.0925 | ... | ... | -0.505254 |
| 0.454583 | ... | ... | 0.0713 | -0.0013 | 0.0700 | 10980 | 0.0950 | -0.0088 | 0.1038 | ... | ... | -0.543784 |
| 0.416212 | ... | ... | 0.0638 | -0.0025 | 0.0613 | 11000 | 0.1063 | -0.0100 | 0.1163 | 0.1200 | 0.1200 | -0.5821 |
| 0.379286 | ... | ... | 0.0563 | -0.0025 | 0.0538 | 11020 | 0.1188 | -0.0100 | 0.1288 | ... | ... | -0.618941 |
| 0.34485 | ... | ... | 0.0488 | -0.0013 | 0.0475 | 11040 | 0.1325 | -0.0088 | 0.1413 | ... | ... | -0.653269 |
| 0.310866 | ... | ... | 0.0425 | -0.0013 | 0.0413 | 11060 | 0.1463 | -0.0088 | 0.1550 | ... | ... | -0.687113 |
| 0.280343 | ... | ... | 0.0375 | -0.0013 | 0.0363 | 11080 | 0.1613 | -0.0088 | 0.1700 | ... | ... | -0.717479 |
| 0.250231 | ... | ... | 0.0325 | -0.0013 | 0.0313 | 11100 | 0.1763 | -0.0088 | 0.1850 | ... | ... | -0.747401 |
| 0.224625 | ... | ... | 0.0275 | 0 | 0.0275 | 11120 | 0.1913 | -0.0088 | 0.2000 | ... | ... | -0.777391 |
| 0.194401 | ... | ... | 0.0238 | -0.0013 | 0.0225 | 11140 | 0.2075 | -0.0088 | 0.2163 | ... | ... | -0.802756 |
| 0.174499 | ... | ... | 0.0213 | -0.0013 | 0.0200 | 11160 | 0.2250 | -0.0075 | 0.2325 | ... | ... | -0.82244 |
| 0.149154 | ... | ... | 0.0175 | -0.0013 | 0.0163 | 11180 | 0.2413 | -0.0088 | 0.2500 | ... | ... | -0.847452 |
| 0.129799 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 11200 | 0.2588 | -0.0088 | 0.2675 | ... | ... | -0.866493 |
| 0.117552 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 11220 | 0.2763 | -0.0088 | 0.2850 | ... | ... | -0.885468 |
| 0.09856 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 11240 | 0.2950 | -0.0088 | 0.3038 | ... | ... | -0.897099 |
| 0.087073 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 11260 | 0.3138 | -0.0088 | 0.3225 | ... | ... | -0.90829 |
| 0.07586 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 11280 | 0.3325 | -0.0088 | 0.3413 | ... | ... | -0.919165 |
| 0.073062 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 11300 | 0.3513 | -0.0088 | 0.3600 | ... | ... | -0.929845 |
| 0.062478 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11320 | 0.3713 | -0.0088 | 0.3800 | ... | ... | -0.932067 |
| 0.051855 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11340 | 0.3900 | -0.0088 | 0.3988 | ... | ... | -0.942233 |
| 0.050133 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11360 | 0.4100 | -0.0088 | 0.4188 | ... | ... | -0.943864 |
| 0.048542 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11380 | 0.4288 | -0.0088 | 0.4375 | ... | ... | -0.953756 |
| 0.038429 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11400 | 0.4488 | -0.0088 | 0.4575 | ... | ... | -0.954907 |
| 0.037281 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11420 | 0.4675 | -0.0088 | 0.4763 | ... | ... | -0.964776 |
| 0.036211 | ... | ... | 0.0038 | 0 | 0.0038 | 11440 | 0.4875 | -0.0088 | 0.4963 | ... | ... | -0.965518 |
| 0.026187 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11460 | 0.5075 | -0.0088 | 0.5163 | ... | ... | -0.966208 |
| 0.025469 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11480 | 0.5275 | -0.0075 | 0.5350 | ... | ... | -0.96685 |
| 0.024798 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11500 | 0.5475 | -0.0075 | 0.5550 | ... | ... | -0.96745 |
| 0.024167 | ... | ... | 0.0025 | 0 | 0.0025 | 11520 | 0.5663 | -0.0088 | 0.5750 | ... | ... | -0.976745 |
| 0.023571 | ... | ... | 0.0025 | 0 | 0.0025 | 11540 | 0.5863 | -0.0088 | 0.5950 | ... | ... | -0.977046 |
| 0.013555 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11560 | 0.6063 | -0.0075 | 0.6138 | ... | ... | -0.977329 |
| 0.013232 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11580 | 0.6263 | -0.0075 | 0.6338 | ... | ... | -0.977595 |
| 0.012925 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11600 | 0.6463 | -0.0075 | 0.6538 | ... | ... | -0.977845 |
| 0.012632 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.6663 | -0.0075 | 0.6738 | ... | ... | -0.978081 |
| 0.012354 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.6863 | -0.0075 | 0.6938 | ... | ... | -0.978303 |
| 0.012091 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.7063 | -0.0075 | 0.7138 | ... | ... | -0.978512 |
| 0.011842 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.7263 | -0.0063 | 0.7325 | ... | ... | -0.97871 |
| 0.011605 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.7463 | -0.0063 | 0.7525 | ... | ... | -0.978898 |
| 0.011377 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.7650 | -0.0075 | 0.7725 | ... | ... | -0.987162 |
| 0.011158 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.7850 | -0.0075 | 0.7925 | ... | ... | -0.987151 |
| 0.01095 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 0.8050 | -0.0075 | 0.8125 | ... | ... | -0.98714 |
| 0.01075 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.8250 | -0.0075 | 0.8325 | ... | ... | -0.987128 |
| 0.01056 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.8450 | -0.0075 | 0.8525 | ... | ... | -0.987117 |
| 0.010378 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 0.8650 | -0.0075 | 0.8725 | ... | ... | -0.987106 |
| 0.010203 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 0.8850 | -0.0075 | 0.8925 | ... | ... | -0.987095 |
| 0.009713 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.9450 | -0.0075 | 0.9525 | ... | ... | -0.987062 |
| 0.009012 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.0450 | -0.0075 | 1.0525 | ... | ... | -0.987007 |
| 0.008417 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1450 | -0.0075 | 1.1525 | ... | ... | -0.986953 |
| 0.00791 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2450 | -0.0075 | 1.2525 | ... | ... | -0.986898 |
| 0.007469 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3450 | -0.0075 | 1.3525 | ... | ... | -0.986843 |
| 0.007083 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4450 | -0.0075 | 1.4525 | ... | ... | -0.986789 |
| 0.006741 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5450 | -0.0075 | 1.5525 | ... | ... | -0.986735 |
| 0.006437 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6450 | -0.0075 | 1.6525 | ... | ... | -0.986681 |
| 0.006163 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7450 | -0.0075 | 1.7525 | ... | ... | -0.986627 |
| 0.005917 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8450 | -0.0075 | 1.8525 | ... | ... | -0.986573 |
| 0.005694 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9450 | -0.0075 | 1.9525 | ... | ... | -0.986519 |
| 0.00549 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0450 | -0.0075 | 2.0525 | ... | ... | -0.986465 |
| 0.005303 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1450 | -0.0075 | 2.1525 | ... | ... | -0.986412 |
| 0.005131 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2450 | -0.0075 | 2.2525 | ... | ... | -0.986359 |
| 0.004973 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3450 | -0.0075 | 2.3525 | ... | ... | -0.986305 |
| 0.004826 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4450 | -0.0075 | 2.4525 | ... | ... | -0.986252 |
| 0.004689 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5450 | -0.0075 | 2.5525 | ... | ... | -0.986199 |
| 0.004562 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6450 | -0.0075 | 2.6525 | ... | ... | -0.986146 |
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.