Markets - Grains
Underlying Price: 10.5550
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998718 | ... | ... | 3.1050 | 0 | 3.1050 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002695 |
| 0.998718 | ... | ... | 2.9050 | 0 | 2.9050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002877 |
| 0.998718 | ... | ... | 2.8050 | 0 | 2.8050 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002975 |
| 0.998718 | ... | ... | 2.7050 | 0 | 2.7050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003079 |
| 0.998718 | ... | ... | 2.6050 | 0 | 2.6050 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00319 |
| 0.998718 | ... | ... | 2.5050 | 0 | 2.5050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003307 |
| 0.998718 | ... | ... | 2.4050 | 0 | 2.4050 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003432 |
| 0.998718 | ... | ... | 2.3050 | 0 | 2.3050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003566 |
| 0.998718 | ... | ... | 2.2050 | 0 | 2.2050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003709 |
| 0.998718 | ... | ... | 2.1050 | 0 | 2.1050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003863 |
| 0.998718 | ... | ... | 2.0050 | 0 | 2.0050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004029 |
| 0.998718 | ... | ... | 1.9050 | 0 | 1.9050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004207 |
| 0.998718 | ... | ... | 1.8050 | 0 | 1.8050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004401 |
| 0.998718 | ... | ... | 1.7050 | 0 | 1.7050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004613 |
| 0.998718 | ... | ... | 1.6050 | 0 | 1.6050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004844 |
| 0.998718 | ... | ... | 1.5050 | 0 | 1.5050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005097 |
| 0.998718 | ... | ... | 1.4050 | 0 | 1.4050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005379 |
| 0.998718 | ... | ... | 1.3050 | 0 | 1.3050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00569 |
| 0.998718 | ... | ... | 1.2050 | 0 | 1.2050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006039 |
| 0.998718 | ... | ... | 1.1063 | 0 | 1.1063 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006434 |
| 0.998718 | ... | ... | 1.0063 | 0 | 1.0063 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011877 |
| 0.998718 | ... | ... | 0.9063 | 0 | 0.9063 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012743 |
| 0.998718 | ... | ... | 0.8075 | 0 | 0.8075 | 9500 | 0.0013 | -0.0025 | 0.0038 | 0.0013 | 0.0013 | -0.007998 |
| 0.998718 | ... | ... | 0.7088 | 0 | 0.7088 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.025106 |
| 0.998718 | ... | ... | 0.6113 | 0 | 0.6113 | 9700 | 0.0025 | -0.0038 | 0.0063 | 0.0025 | 0.0025 | -0.01634 |
| 0.998718 | ... | ... | 0.5150 | 0 | 0.5150 | 9800 | 0.0088 | -0.0025 | 0.0113 | 0.0088 | 0.0088 | -0.044798 |
| 0.998718 | ... | ... | 0.4225 | 0 | 0.4225 | 9900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.081808 |
| 0.998718 | 0.5525 | 0.5400 | 0.3350 | 0.2050 | 0.5400 | 10000 | 0.0050 | -0.0263 | 0.0313 | 0.0125 | 0.0038 | -0.038045 |
| 0.998718 | 0.3950 | 0.3550 | 0.2550 | 0.1000 | 0.3550 | 10100 | 0.0375 | -0.0125 | 0.0500 | 0.0375 | 0.0375 | -0.152446 |
| 0.998718 | 0.2538 | 0.2525 | 0.1838 | 0.0688 | 0.2525 | 10200 | 0.0238 | -0.0550 | 0.0788 | 0.0488 | 0.0200 | -0.137418 |
| 0.998718 | 0.2463 | 0.1925 | 0.1263 | 0.0663 | 0.1925 | 10300 | 0.0413 | -0.0813 | 0.1225 | 0.0800 | 0.0400 | -0.214221 |
| 0.705706 | 0.2100 | 0.1338 | 0.0838 | 0.1263 | 0.2100 | 10400 | 0.0575 | -0.1213 | 0.1788 | 0.1150 | 0.0488 | -0.296946 |
| 0.584794 | 0.1500 | 0.0813 | 0.0525 | 0.0850 | 0.1375 | 10500 | 0.1350 | -0.1125 | 0.2475 | 0.1350 | 0.1350 | -0.437726 |
| 0.433619 | 0.0988 | 0.0513 | 0.0325 | 0.0475 | 0.0800 | 10600 | 0.3275 | 0 | 0.3275 | ... | ... | -0.508416 |
| 0.304013 | 0.0525 | 0.0525 | 0.0213 | 0.0313 | 0.0525 | 10700 | 0.4163 | 0 | 0.4163 | ... | ... | -0.551158 |
| 0.136443 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.5100 | 0 | 0.5100 | ... | ... | -0.5848 |
| 0.112698 | 0.0150 | 0.0125 | 0.0113 | 0.0038 | 0.0150 | 10900 | 0.6050 | 0 | 0.6050 | ... | ... | -0.612257 |
| 0.106793 | 0.0188 | 0.0100 | 0.0088 | 0.0088 | 0.0175 | 11000 | 0.7025 | 0 | 0.7025 | ... | ... | -0.634493 |
| 0.04806 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 0.8000 | 0 | 0.8000 | ... | ... | -0.653479 |
| 0.036639 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 0.8988 | 0 | 0.8988 | ... | ... | -0.669415 |
| 0.026884 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 0.9975 | 0 | 0.9975 | ... | ... | -0.683365 |
| 0.01812 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.0975 | 0 | 1.0975 | ... | ... | -0.695142 |
| 0.02819 | 0.0050 | 0.0050 | 0.0025 | 0.0025 | 0.0050 | 11500 | 1.1963 | 0 | 1.1963 | ... | ... | -0.706186 |
| 0.015552 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.2963 | 0 | 1.2963 | ... | ... | -0.715564 |
| 0.008435 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3950 | 0 | 1.3950 | ... | ... | -0.724612 |
| 0.007928 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4950 | 0 | 1.4950 | ... | ... | -0.732301 |
| 0.007487 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5950 | 0 | 1.5950 | ... | ... | -0.739323 |
| 0.007101 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6950 | 0 | 1.6950 | ... | ... | -0.745769 |
| 0.006759 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7950 | 0 | 1.7950 | ... | ... | -0.751712 |
| 0.006456 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8950 | 0 | 1.8950 | ... | ... | -0.757212 |
| 0.006182 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9950 | 0 | 1.9950 | ... | ... | -0.762322 |
| 0.005936 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0950 | 0 | 2.0950 | ... | ... | -0.767084 |
| 0.005713 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1950 | 0 | 2.1950 | ... | ... | -0.771535 |
| 0.005509 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2950 | 0 | 2.2950 | ... | ... | -0.775707 |
| 0.005322 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3950 | 0 | 2.3950 | ... | ... | -0.779627 |
| 0.005151 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4950 | 0 | 2.4950 | ... | ... | -0.783318 |
| 0.004993 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5950 | 0 | 2.5950 | ... | ... | -0.7868 |
| 0.004845 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6950 | 0 | 2.6950 | ... | ... | -0.790094 |
| 0.004708 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7950 | 0 | 2.7950 | ... | ... | -0.793215 |
| 0.004581 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8950 | 0 | 2.8950 | ... | ... | -0.796175 |
| 0.004352 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0950 | 0 | 3.0950 | ... | ... | -0.801667 |
| 0.004149 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2950 | 0 | 3.2950 | ... | ... | -0.806657 |
| 0.00397 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4950 | 0 | 3.4950 | ... | ... | -0.811215 |
| 0.003809 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6950 | 0 | 3.6950 | ... | ... | -0.815395 |
| 0.003664 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8950 | 0 | 3.8950 | ... | ... | -0.819247 |
| 0.003533 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0950 | 0 | 4.0950 | ... | ... | -0.822809 |
| 0.003413 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2950 | 0 | 4.2950 | ... | ... | -0.826114 |
| 0.003305 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4950 | 0 | 4.4950 | ... | ... | -0.82919 |
| 0.003205 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6950 | 0 | 4.6950 | ... | ... | -0.832061 |
| 0.003112 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8950 | 0 | 4.8950 | ... | ... | -0.834748 |
| 0.003027 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0950 | 0 | 5.0950 | ... | ... | -0.837268 |
| 0.002948 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2950 | 0 | 5.2950 | ... | ... | -0.839638 |
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.