Markets - Grains
Underlying Price: 10.7100
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999602 | ... | ... | 3.2775 | 0 | 3.2775 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002744 |
| 0.999602 | ... | ... | 3.0775 | 0 | 3.0775 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00293 |
| 0.999602 | ... | ... | 2.8775 | 0 | 2.8775 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003138 |
| 0.999602 | ... | ... | 2.6775 | 0 | 2.6775 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003372 |
| 0.999602 | ... | ... | 2.4775 | 0 | 2.4775 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003639 |
| 0.999602 | ... | ... | 2.2775 | 0 | 2.2775 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003945 |
| 0.999602 | ... | ... | 2.1775 | 0 | 2.1775 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004116 |
| 0.999602 | ... | ... | 2.0775 | 0 | 2.0775 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004301 |
| 0.999602 | ... | ... | 1.9775 | 0 | 1.9775 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004503 |
| 0.999602 | ... | ... | 1.8775 | 0 | 1.8775 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004723 |
| 0.999602 | ... | ... | 1.7775 | 0 | 1.7775 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004964 |
| 0.999602 | ... | ... | 1.6788 | 0 | 1.6788 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005229 |
| 0.999602 | ... | ... | 1.5788 | 0 | 1.5788 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005524 |
| 0.999602 | ... | ... | 1.4788 | 0 | 1.4788 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005851 |
| 0.999602 | ... | ... | 1.3788 | 0 | 1.3788 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00622 |
| 0.999602 | ... | ... | 1.2788 | 0 | 1.2788 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006637 |
| 0.999602 | ... | ... | 1.1788 | 0 | 1.1788 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007114 |
| 0.999602 | ... | ... | 1.0788 | 0 | 1.0788 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007664 |
| 0.999602 | ... | ... | 0.9788 | 0 | 0.9788 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008309 |
| 0.999602 | ... | ... | 0.8788 | 0 | 0.8788 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009076 |
| 0.999602 | ... | ... | 0.7788 | 0 | 0.7788 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010003 |
| 0.999602 | ... | ... | 0.6788 | 0 | 0.6788 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011154 |
| 0.999602 | ... | ... | 0.5788 | 0 | 0.5788 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012625 |
| 0 | ... | ... | ... | ... | ... | 10160 | ... | ... | ... | ... | ... | 0 |
| 0.999602 | ... | ... | 0.4988 | 0 | 0.4988 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014139 |
| 0.999602 | ... | ... | 0.4788 | 0 | 0.4788 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014578 |
| 0.999602 | ... | ... | 0.4588 | 0 | 0.4588 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01505 |
| 0.999602 | ... | ... | 0.4388 | 0 | 0.4388 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015558 |
| 0.999602 | ... | ... | 0.4188 | 0 | 0.4188 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016102 |
| 0.999602 | ... | ... | 0.3988 | 0 | 0.3988 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016687 |
| 0.999602 | ... | ... | 0.3788 | 0 | 0.3788 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017323 |
| 0.999602 | ... | ... | 0.3588 | 0 | 0.3588 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018016 |
| 0.999602 | ... | ... | 0.3388 | 0 | 0.3388 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018768 |
| 0.999602 | ... | ... | 0.3188 | 0 | 0.3188 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019593 |
| 0.999602 | ... | ... | 0.2988 | 0 | 0.2988 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020505 |
| 0.999602 | ... | ... | 0.2788 | 0 | 0.2788 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021511 |
| 0.999602 | ... | ... | 0.2588 | 0 | 0.2588 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022637 |
| 0.999602 | ... | ... | 0.2400 | 0 | 0.2400 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039482 |
| 0.999602 | ... | ... | 0.2200 | 0 | 0.2200 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041727 |
| 0.999602 | ... | ... | 0.2013 | 0 | 0.2013 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058419 |
| 0.999602 | ... | ... | 0.1825 | 0 | 0.1825 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074987 |
| 0.999602 | ... | ... | 0.1638 | 0 | 0.1638 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.102793 |
| 0.999602 | ... | ... | 0.1463 | 0 | 0.1463 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.120278 |
| 0.999602 | ... | ... | 0.1288 | 0 | 0.1288 | 10560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.148431 |
| 0.999602 | ... | ... | 0.1125 | 0 | 0.1125 | 10580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.185214 |
| 0.999602 | ... | ... | 0.0975 | 0 | 0.0975 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.228284 |
| 0.999602 | ... | ... | 0.0825 | 0 | 0.0825 | 10620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.270658 |
| 0.996108 | ... | ... | 0.0700 | 0 | 0.0700 | 10640 | 0.0325 | 0 | 0.0325 | ... | ... | -0.321526 |
| 0.773682 | ... | ... | 0.0588 | 0 | 0.0588 | 10660 | 0.0413 | 0 | 0.0413 | ... | ... | -0.373081 |
| 0.655217 | ... | ... | 0.0475 | 0 | 0.0475 | 10680 | 0.0500 | 0 | 0.0500 | ... | ... | -0.422616 |
| 0.548693 | ... | ... | 0.0388 | 0 | 0.0388 | 10700 | 0.0613 | 0 | 0.0613 | ... | ... | -0.472685 |
| 0.458961 | ... | ... | 0.0325 | 0 | 0.0325 | 10720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.519286 |
| 0.382435 | ... | ... | 0.0263 | 0 | 0.0263 | 10740 | 0.0888 | 0 | 0.0888 | ... | ... | -0.561713 |
| 0.311202 | ... | ... | 0.0200 | 0 | 0.0200 | 10760 | 0.1025 | 0 | 0.1025 | ... | ... | -0.60139 |
| 0.256425 | ... | ... | 0.0163 | 0 | 0.0163 | 10780 | 0.1188 | 0 | 0.1188 | ... | ... | -0.634588 |
| 0.205737 | ... | ... | 0.0125 | 0 | 0.0125 | 10800 | 0.1350 | 0 | 0.1350 | ... | ... | -0.664832 |
| 0.167307 | ... | ... | 0.0100 | 0 | 0.0100 | 10820 | 0.1525 | 0 | 0.1525 | ... | ... | -0.689829 |
| 0.130966 | ... | ... | 0.0075 | 0 | 0.0075 | 10840 | 0.1700 | 0 | 0.1700 | ... | ... | -0.712577 |
| 0.108527 | ... | ... | 0.0063 | 0 | 0.0063 | 10860 | 0.1888 | 0 | 0.1888 | ... | ... | -0.730151 |
| 0.087797 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.2075 | 0 | 0.2075 | ... | ... | -0.746003 |
| 0.068013 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.2263 | 0 | 0.2263 | ... | ... | -0.760443 |
| 0.048393 | ... | ... | 0.0025 | 0 | 0.0025 | 10920 | 0.2450 | 0 | 0.2450 | ... | ... | -0.773709 |
| 0.045479 | ... | ... | 0.0025 | 0 | 0.0025 | 10940 | 0.2650 | 0 | 0.2650 | ... | ... | -0.782409 |
| 0.042949 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.2838 | 0 | 0.2838 | ... | ... | -0.793792 |
| 0.024626 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.3038 | 0 | 0.3038 | ... | ... | -0.800872 |
| 0.023377 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.3238 | 0 | 0.3238 | ... | ... | -0.807343 |
| 0.022261 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3438 | 0 | 0.3438 | ... | ... | -0.813276 |
| 0.021265 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3638 | 0 | 0.3638 | ... | ... | -0.818749 |
| 0.020363 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3838 | 0 | 0.3838 | ... | ... | -0.823813 |
| 0.019546 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.4038 | 0 | 0.4038 | ... | ... | -0.828515 |
| 0.018803 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4238 | 0 | 0.4238 | ... | ... | -0.832903 |
| 0.018118 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4438 | 0 | 0.4438 | ... | ... | -0.837 |
| 0.01749 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4638 | 0 | 0.4638 | ... | ... | -0.84084 |
| 0.016913 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4838 | 0 | 0.4838 | ... | ... | -0.844452 |
| 0.016376 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.5038 | 0 | 0.5038 | ... | ... | -0.847852 |
| 0.015874 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5238 | 0 | 0.5238 | ... | ... | -0.851061 |
| 0.015409 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5438 | 0 | 0.5438 | ... | ... | -0.854098 |
| 0.014976 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5638 | 0 | 0.5638 | ... | ... | -0.856975 |
| 0.014569 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5838 | 0 | 0.5838 | ... | ... | -0.859705 |
| 0.014185 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.6038 | 0 | 0.6038 | ... | ... | -0.862301 |
| 0.013824 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6238 | 0 | 0.6238 | ... | ... | -0.864774 |
| 0.013486 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6438 | 0 | 0.6438 | ... | ... | -0.867132 |
| 0.013167 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6638 | 0 | 0.6638 | ... | ... | -0.869383 |
| 0.012863 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6838 | 0 | 0.6838 | ... | ... | -0.871535 |
| 0.012574 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.7038 | 0 | 0.7038 | ... | ... | -0.873595 |
| 0.012299 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7238 | 0 | 0.7238 | ... | ... | -0.875569 |
| 0.01204 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.7438 | 0 | 0.7438 | ... | ... | -0.877464 |
| 0.011794 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.7638 | 0 | 0.7638 | ... | ... | -0.879283 |
| 0.01156 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7838 | 0 | 0.7838 | ... | ... | -0.881032 |
| 0.011334 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.8038 | 0 | 0.8038 | ... | ... | -0.882714 |
| 0.011118 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8238 | 0 | 0.8238 | ... | ... | -0.884333 |
| 0.010912 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.8438 | 0 | 0.8438 | ... | ... | -0.885895 |
| 0.010714 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.8638 | 0 | 0.8638 | ... | ... | -0.887401 |
| 0.010526 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8838 | 0 | 0.8838 | ... | ... | -0.888855 |
| 0.010346 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.9038 | 0 | 0.9038 | ... | ... | -0.89026 |
| 0.010173 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9238 | 0 | 0.9238 | ... | ... | -0.891618 |
| 0.010005 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.9438 | 0 | 0.9438 | ... | ... | -0.892931 |
| 0.009843 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.9638 | 0 | 0.9638 | ... | ... | -0.894201 |
| 0.009688 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9838 | 0 | 0.9838 | ... | ... | -0.895433 |
| 0.009538 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 1.0038 | 0 | 1.0038 | ... | ... | -0.896627 |
| 0.009394 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0238 | 0 | 1.0238 | ... | ... | -0.897784 |
| 0.009255 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 1.0438 | 0 | 1.0438 | ... | ... | -0.898907 |
| 0.009122 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 1.0638 | 0 | 1.0638 | ... | ... | -0.899997 |
| 0.008992 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0838 | 0 | 1.0838 | ... | ... | -0.901055 |
| 0.008867 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.1038 | 0 | 1.1038 | ... | ... | -0.902084 |
| 0.008745 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1238 | 0 | 1.1238 | ... | ... | -0.903084 |
| 0.008627 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.1438 | 0 | 1.1438 | ... | ... | -0.904057 |
| 0.008513 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.1638 | 0 | 1.1638 | ... | ... | -0.905004 |
| 0.008192 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2238 | 0 | 1.2238 | ... | ... | -0.907698 |
| 0.007716 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3238 | 0 | 1.3238 | ... | ... | -0.911754 |
| 0.007301 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4238 | 0 | 1.4238 | ... | ... | -0.915355 |
| 0.006936 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5238 | 0 | 1.5238 | ... | ... | -0.918575 |
| 0.006612 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6238 | 0 | 1.6238 | ... | ... | -0.921475 |
| 0.006323 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7238 | 0 | 1.7238 | ... | ... | -0.924102 |
| 0.006062 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8225 | 0 | 1.8225 | ... | ... | -0.928276 |
| 0.005827 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9225 | 0 | 1.9225 | ... | ... | -0.930421 |
| 0.005613 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0225 | 0 | 2.0225 | ... | ... | -0.932391 |
| 0.005416 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1225 | 0 | 2.1225 | ... | ... | -0.934208 |
| 0.005236 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2225 | 0 | 2.2225 | ... | ... | -0.93589 |
| 0.005071 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3225 | 0 | 2.3225 | ... | ... | -0.937452 |
| 0.004918 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4225 | 0 | 2.4225 | ... | ... | -0.938907 |
| 0.004775 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5225 | 0 | 2.5225 | ... | ... | -0.940266 |
| 0.004643 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6225 | 0 | 2.6225 | ... | ... | -0.941539 |
| 0.004521 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7225 | 0 | 2.7225 | ... | ... | -0.942733 |
| 0.004405 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8225 | 0 | 2.8225 | ... | ... | -0.943856 |
| 0.004297 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9225 | 0 | 2.9225 | ... | ... | -0.944914 |
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.