Markets - Grains
Underlying Price: 10.7550
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.988874 | ... | ... | 3.2275 | 0.1275 | 3.3550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002707 |
| 0.988734 | ... | ... | 3.0275 | 0.1275 | 3.1550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002889 |
| 0.988595 | ... | ... | 2.8275 | 0.1275 | 2.9550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003091 |
| 0.988457 | ... | ... | 2.6275 | 0.1275 | 2.7550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003318 |
| 0.98832 | ... | ... | 2.4275 | 0.1275 | 2.5550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003577 |
| 0.988185 | ... | ... | 2.2275 | 0.1275 | 2.3550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003874 |
| 0.988118 | ... | ... | 2.1275 | 0.1275 | 2.2550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004039 |
| 0.98805 | ... | ... | 2.0275 | 0.1275 | 2.1550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004217 |
| 0.987984 | ... | ... | 1.9275 | 0.1275 | 2.0550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004412 |
| 0.987917 | ... | ... | 1.8275 | 0.1275 | 1.9550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004623 |
| 0.987851 | ... | ... | 1.7275 | 0.1275 | 1.8550 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004854 |
| 0.987785 | ... | ... | 1.6275 | 0.1275 | 1.7550 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005107 |
| 0.987719 | ... | ... | 1.5275 | 0.1275 | 1.6550 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005389 |
| 0.987653 | ... | ... | 1.4275 | 0.1275 | 1.5550 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0057 |
| 0.987588 | ... | ... | 1.3275 | 0.1275 | 1.4550 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006049 |
| 0.987523 | ... | ... | 1.2275 | 0.1275 | 1.3550 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006443 |
| 0.987458 | ... | ... | 1.1275 | 0.1275 | 1.2550 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006891 |
| 0.987394 | ... | ... | 1.0275 | 0.1275 | 1.1550 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007406 |
| 0.98733 | ... | ... | 0.9275 | 0.1275 | 1.0550 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008006 |
| 0.987266 | ... | ... | 0.8275 | 0.1275 | 0.9550 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008713 |
| 0.987203 | ... | ... | 0.7275 | 0.1275 | 0.8550 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009562 |
| 0.987139 | ... | ... | 0.6288 | 0.1263 | 0.7550 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.010604 |
| 0.978616 | ... | ... | 0.5300 | 0.1263 | 0.6563 | 10100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.011915 |
| 0.978351 | ... | ... | 0.5100 | 0.1263 | 0.6363 | 10120 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.01222 |
| 0.978071 | ... | ... | 0.4913 | 0.1250 | 0.6163 | 10140 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.01254 |
| 0.977776 | ... | ... | 0.4713 | 0.1250 | 0.5963 | 10160 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.021817 |
| 0.977463 | ... | ... | 0.4525 | 0.1238 | 0.5763 | 10180 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.022407 |
| 0.97713 | ... | ... | 0.4325 | 0.1238 | 0.5563 | 10200 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.023031 |
| 0.968309 | ... | ... | 0.4138 | 0.1238 | 0.5375 | 10220 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.023693 |
| 0.967663 | ... | ... | 0.3938 | 0.1238 | 0.5175 | 10240 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.024398 |
| 0.966973 | ... | ... | 0.3750 | 0.1225 | 0.4975 | 10260 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.033771 |
| 0.958096 | ... | ... | 0.3563 | 0.1225 | 0.4788 | 10280 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.034823 |
| 0.95704 | ... | ... | 0.3375 | 0.1213 | 0.4588 | 10300 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.04401 |
| 0.948118 | ... | ... | 0.3200 | 0.1200 | 0.4400 | 10320 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.045458 |
| 0.939299 | ... | ... | 0.3025 | 0.1188 | 0.4213 | 10340 | 0.0063 | -0.0088 | 0.0150 | ... | ... | -0.054741 |
| 0.930469 | ... | ... | 0.2850 | 0.1175 | 0.4025 | 10360 | 0.0075 | -0.0100 | 0.0175 | ... | ... | -0.063961 |
| 0.921534 | ... | ... | 0.2675 | 0.1163 | 0.3838 | 10380 | 0.0088 | -0.0113 | 0.0200 | ... | ... | -0.073226 |
| 0.912421 | ... | ... | 0.2513 | 0.1138 | 0.3650 | 10400 | 0.0100 | -0.0138 | 0.0238 | ... | ... | -0.082638 |
| 0.903052 | ... | ... | 0.2350 | 0.1113 | 0.3463 | 10420 | 0.0125 | -0.0150 | 0.0275 | ... | ... | -0.09838 |
| 0.887538 | ... | ... | 0.2188 | 0.1100 | 0.3288 | 10440 | 0.0138 | -0.0188 | 0.0325 | ... | ... | -0.108169 |
| 0.872132 | ... | ... | 0.2038 | 0.1075 | 0.3113 | 10460 | 0.0163 | -0.0213 | 0.0375 | ... | ... | -0.123896 |
| 0.85663 | ... | ... | 0.1900 | 0.1038 | 0.2938 | 10480 | 0.0188 | -0.0238 | 0.0425 | ... | ... | -0.139672 |
| 0.840884 | ... | ... | 0.1763 | 0.1000 | 0.2763 | 10500 | 0.0225 | -0.0263 | 0.0488 | ... | ... | -0.160344 |
| 0.820341 | ... | ... | 0.1625 | 0.0975 | 0.2600 | 10520 | 0.0250 | -0.0300 | 0.0550 | ... | ... | -0.176474 |
| 0.799828 | ... | ... | 0.1500 | 0.0938 | 0.2438 | 10540 | 0.0300 | -0.0325 | 0.0625 | ... | ... | -0.201137 |
| 0.775521 | ... | ... | 0.1375 | 0.0913 | 0.2288 | 10560 | 0.0338 | -0.0363 | 0.0700 | ... | ... | -0.221757 |
| 0.751444 | ... | ... | 0.1263 | 0.0875 | 0.2138 | 10580 | 0.0388 | -0.0400 | 0.0788 | ... | ... | -0.246026 |
| 0.727298 | ... | ... | 0.1163 | 0.0825 | 0.1988 | 10600 | 0.0450 | -0.0438 | 0.0888 | ... | ... | -0.273101 |
| 0.700371 | ... | ... | 0.1050 | 0.0800 | 0.1850 | 10620 | 0.0500 | -0.0488 | 0.0988 | ... | ... | -0.297416 |
| 0.671488 | ... | ... | 0.0963 | 0.0763 | 0.1725 | 10640 | 0.0575 | -0.0513 | 0.1088 | ... | ... | -0.326434 |
| 0.644689 | ... | ... | 0.0875 | 0.0713 | 0.1588 | 10660 | 0.0638 | -0.0563 | 0.1200 | ... | ... | -0.353332 |
| 0.614726 | ... | ... | 0.0788 | 0.0688 | 0.1475 | 10680 | 0.0725 | -0.0588 | 0.1313 | ... | ... | -0.383384 |
| 0.586176 | ... | ... | 0.0713 | 0.0638 | 0.1350 | 10700 | 0.0800 | -0.0638 | 0.1438 | ... | ... | -0.411996 |
| 0.555953 | ... | ... | 0.0638 | 0.0613 | 0.1250 | 10720 | 0.0900 | -0.0663 | 0.1563 | ... | ... | -0.442263 |
| 0.526458 | ... | ... | 0.0575 | 0.0563 | 0.1138 | 10740 | 0.0988 | -0.0713 | 0.1700 | ... | ... | -0.471781 |
| 0.496594 | ... | ... | 0.0513 | 0.0525 | 0.1038 | 10760 | 0.1088 | -0.0750 | 0.1838 | ... | ... | -0.501648 |
| 0.467077 | ... | ... | 0.0463 | 0.0488 | 0.0950 | 10780 | 0.1200 | -0.0788 | 0.1988 | ... | ... | -0.531149 |
| 0.437778 | 0.0850 | 0.0850 | 0.0413 | 0.0450 | 0.0863 | 10800 | 0.1313 | -0.0825 | 0.2138 | ... | ... | -0.560413 |
| 0.409548 | ... | ... | 0.0363 | 0.0425 | 0.0788 | 10820 | 0.1438 | -0.0850 | 0.2288 | ... | ... | -0.588589 |
| 0.381586 | ... | ... | 0.0325 | 0.0388 | 0.0713 | 10840 | 0.1563 | -0.0888 | 0.2450 | ... | ... | -0.616479 |
| 0.353588 | ... | ... | 0.0288 | 0.0350 | 0.0638 | 10860 | 0.1688 | -0.0925 | 0.2613 | ... | ... | -0.644383 |
| 0.327442 | ... | ... | 0.0263 | 0.0313 | 0.0575 | 10880 | 0.1825 | -0.0950 | 0.2775 | ... | ... | -0.670422 |
| 0.303834 | ... | ... | 0.0225 | 0.0300 | 0.0525 | 10900 | 0.1963 | -0.0988 | 0.2950 | ... | ... | -0.696379 |
| 0.277893 | ... | ... | 0.0200 | 0.0263 | 0.0463 | 10920 | 0.2113 | -0.1013 | 0.3125 | ... | ... | -0.719701 |
| 0.25463 | ... | ... | 0.0188 | 0.0225 | 0.0413 | 10940 | 0.2263 | -0.1038 | 0.3300 | ... | ... | -0.742802 |
| 0.234757 | ... | ... | 0.0163 | 0.0213 | 0.0375 | 10960 | 0.2425 | -0.1063 | 0.3488 | ... | ... | -0.762516 |
| 0.215255 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 10980 | 0.2575 | -0.1088 | 0.3663 | ... | ... | -0.785509 |
| 0.195945 | ... | ... | 0.0125 | 0.0175 | 0.0300 | 11000 | 0.2738 | -0.1113 | 0.3850 | ... | ... | -0.804915 |
| 0.176642 | ... | ... | 0.0113 | 0.0150 | 0.0263 | 11020 | 0.2913 | -0.1125 | 0.4038 | ... | ... | -0.820019 |
| 0.161731 | ... | ... | 0.0113 | 0.0125 | 0.0238 | 11040 | 0.3088 | -0.1138 | 0.4225 | ... | ... | -0.834726 |
| 0.147083 | ... | ... | 0.0100 | 0.0113 | 0.0213 | 11060 | 0.3263 | -0.1150 | 0.4413 | ... | ... | -0.849149 |
| 0.132572 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 11080 | 0.3438 | -0.1175 | 0.4613 | ... | ... | -0.863401 |
| 0.123299 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 11100 | 0.3613 | -0.1188 | 0.4800 | ... | ... | -0.877607 |
| 0.114369 | ... | ... | 0.0075 | 0.0088 | 0.0163 | 11120 | 0.3800 | -0.1188 | 0.4988 | ... | ... | -0.886442 |
| 0.100274 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 11140 | 0.3988 | -0.1200 | 0.5188 | ... | ... | -0.894988 |
| 0.091733 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11160 | 0.4175 | -0.1213 | 0.5388 | ... | ... | -0.903295 |
| 0.089113 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11180 | 0.4363 | -0.1213 | 0.5575 | ... | ... | -0.91141 |
| 0.081048 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 11200 | 0.4550 | -0.1225 | 0.5775 | ... | ... | -0.91938 |
| 0.073082 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 11220 | 0.4750 | -0.1225 | 0.5975 | ... | ... | -0.921336 |
| 0.065164 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11240 | 0.4938 | -0.1225 | 0.6163 | ... | ... | -0.928944 |
| 0.063502 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11260 | 0.5125 | -0.1238 | 0.6363 | ... | ... | -0.936518 |
| 0.055808 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11280 | 0.5325 | -0.1238 | 0.6563 | ... | ... | -0.937871 |
| 0.054463 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11300 | 0.5513 | -0.1250 | 0.6763 | ... | ... | -0.945247 |
| 0.046887 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11320 | 0.5713 | -0.1238 | 0.6950 | ... | ... | -0.946314 |
| 0.045811 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11340 | 0.5900 | -0.1250 | 0.7150 | ... | ... | -0.953581 |
| 0.044794 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11360 | 0.6100 | -0.1250 | 0.7350 | ... | ... | -0.954397 |
| 0.03661 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 11400 | 0.6488 | -0.1263 | 0.7750 | ... | ... | -0.962252 |
| 0.026861 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11500 | 0.7475 | -0.1263 | 0.8738 | ... | ... | -0.971072 |
| 0.018104 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11600 | 0.8463 | -0.1275 | 0.9738 | ... | ... | -0.97886 |
| 0.009721 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9450 | -0.1275 | 1.0725 | ... | ... | -0.986088 |
| 0.00902 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0450 | -0.1275 | 1.1725 | ... | ... | -0.986027 |
| 0.008426 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1450 | -0.1275 | 1.2725 | ... | ... | -0.985967 |
| 0.007918 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2450 | -0.1275 | 1.3725 | ... | ... | -0.985907 |
| 0.007477 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3450 | -0.1275 | 1.4725 | ... | ... | -0.985847 |
| 0.007091 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4450 | -0.1275 | 1.5725 | ... | ... | -0.985787 |
| 0.00675 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5450 | -0.1275 | 1.6725 | ... | ... | -0.985728 |
| 0.006446 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6450 | -0.1275 | 1.7725 | ... | ... | -0.985668 |
| 0.006172 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7450 | -0.1275 | 1.8725 | ... | ... | -0.985609 |
| 0.005926 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8450 | -0.1275 | 1.9725 | ... | ... | -0.985551 |
| 0.005703 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9450 | -0.1275 | 2.0725 | ... | ... | -0.985492 |
| 0.005499 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0450 | -0.1275 | 2.1725 | ... | ... | -0.985433 |
| 0.005312 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1450 | -0.1275 | 2.2725 | ... | ... | -0.985375 |
| 0.00514 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2450 | -0.1275 | 2.3725 | ... | ... | -0.985317 |
| 0.004983 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3450 | -0.1275 | 2.4725 | ... | ... | -0.985258 |
| 0.004835 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4450 | -0.1275 | 2.5725 | ... | ... | -0.985201 |
| 0.004698 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5450 | -0.1275 | 2.6725 | ... | ... | -0.985143 |
| 0.004571 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6450 | -0.1275 | 2.7725 | ... | ... | -0.985085 |
| 0.004453 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7450 | -0.1275 | 2.8725 | ... | ... | -0.985027 |
| 0.004342 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8450 | -0.1275 | 2.9725 | ... | ... | -0.98497 |
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.