Markets - Grains
Underlying Price: 10.2550
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989678 | ... | ... | 2.8475 | 0.2075 | 3.0550 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002956 |
| 0.989544 | ... | ... | 2.6475 | 0.2075 | 2.8550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003171 |
| 0.989477 | ... | ... | 2.5475 | 0.2075 | 2.7550 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003288 |
| 0.989411 | ... | ... | 2.4475 | 0.2075 | 2.6550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003414 |
| 0.989345 | ... | ... | 2.3475 | 0.2075 | 2.5550 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003548 |
| 0.989279 | ... | ... | 2.2475 | 0.2075 | 2.4550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003691 |
| 0.989213 | ... | ... | 2.1475 | 0.2075 | 2.3550 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003845 |
| 0.989148 | ... | ... | 2.0475 | 0.2075 | 2.2550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004011 |
| 0.989083 | ... | ... | 1.9475 | 0.2075 | 2.1550 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004189 |
| 0.989019 | ... | ... | 1.8475 | 0.2075 | 2.0550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004384 |
| 0.988954 | ... | ... | 1.7475 | 0.2075 | 1.9550 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004596 |
| 0.98889 | ... | ... | 1.6475 | 0.2075 | 1.8550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004827 |
| 0.988826 | ... | ... | 1.5475 | 0.2075 | 1.7550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005081 |
| 0.988763 | ... | ... | 1.4475 | 0.2075 | 1.6550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005363 |
| 0.9887 | ... | ... | 1.3475 | 0.2075 | 1.5550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005674 |
| 0.988637 | ... | ... | 1.2488 | 0.2063 | 1.4550 | 8800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.006023 |
| 0.988574 | ... | ... | 1.1488 | 0.2063 | 1.3550 | 8900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.006418 |
| 0.988511 | ... | ... | 1.0500 | 0.2050 | 1.2550 | 9000 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.006866 |
| 0.988449 | ... | ... | 0.9513 | 0.2038 | 1.1550 | 9100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.007382 |
| 0.982965 | ... | ... | 0.8525 | 0.2038 | 1.0563 | 9200 | 0.0013 | -0.0050 | 0.0063 | 0.0025 | 0.0025 | -0.007982 |
| 0.98234 | ... | ... | 0.7538 | 0.2025 | 0.9563 | 9300 | 0.0025 | -0.0050 | 0.0075 | 0.0038 | 0.0038 | -0.014902 |
| 0.975837 | ... | ... | 0.6563 | 0.2013 | 0.8575 | 9400 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.022129 |
| 0.968537 | ... | ... | 0.5600 | 0.1988 | 0.7588 | 9500 | 0.0050 | -0.0075 | 0.0125 | 0.0088 | 0.0038 | -0.030119 |
| 0.954651 | ... | ... | 0.4650 | 0.1963 | 0.6613 | 9600 | 0.0075 | -0.0113 | 0.0188 | 0.0063 | 0.0063 | -0.044649 |
| 0.938859 | ... | ... | 0.3738 | 0.1900 | 0.5638 | 9700 | 0.0100 | -0.0175 | 0.0275 | 0.0200 | 0.0200 | -0.061071 |
| 0.909999 | ... | ... | 0.2888 | 0.1800 | 0.4688 | 9800 | 0.0150 | -0.0263 | 0.0413 | 0.0213 | 0.0138 | -0.090397 |
| 0.867397 | 0.2975 | 0.2888 | 0.2125 | 0.1638 | 0.3763 | 9900 | 0.0213 | -0.0438 | 0.0650 | 0.0325 | 0.0325 | -0.129135 |
| 0.801856 | 0.2825 | 0.2500 | 0.1475 | 0.1413 | 0.2888 | 10000 | 0.0350 | -0.0650 | 0.1000 | 0.1075 | 0.0363 | -0.198798 |
| 0.705524 | 0.1988 | 0.1963 | 0.0963 | 0.1138 | 0.2100 | 10100 | 0.0563 | -0.0925 | 0.1488 | 0.1100 | 0.0600 | -0.294629 |
| 0.580623 | 0.1338 | 0.0888 | 0.0588 | 0.0850 | 0.1438 | 10200 | 0.0888 | -0.1225 | 0.2113 | 0.1088 | 0.0875 | -0.41774 |
| 0.44206 | 0.0875 | 0.0600 | 0.0350 | 0.0575 | 0.0925 | 10300 | 0.1375 | -0.1500 | 0.2875 | 0.2338 | 0.2338 | -0.556314 |
| 0.313417 | 0.0575 | 0.0250 | 0.0200 | 0.0375 | 0.0575 | 10400 | 0.2013 | -0.1700 | 0.3713 | 0.2000 | 0.2000 | -0.686831 |
| 0.20745 | 0.0138 | 0.0138 | 0.0113 | 0.0225 | 0.0338 | 10500 | 0.2788 | -0.1850 | 0.4638 | 0.3550 | 0.3450 | -0.789853 |
| 0.133263 | 0.0200 | 0.0163 | 0.0075 | 0.0125 | 0.0200 | 10600 | 0.3650 | -0.1950 | 0.5600 | ... | ... | -0.863106 |
| 0.086786 | ... | ... | 0.0050 | 0.0075 | 0.0125 | 10700 | 0.4575 | -0.2000 | 0.6575 | ... | ... | -0.908579 |
| 0.060567 | ... | ... | 0.0038 | 0.0050 | 0.0088 | 10800 | 0.5525 | -0.2025 | 0.7550 | ... | ... | -0.939676 |
| 0.042989 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 10900 | 0.6500 | -0.2038 | 0.8538 | ... | ... | -0.956548 |
| 0.033233 | 0.0050 | 0.0050 | 0.0025 | 0.0025 | 0.0050 | 11000 | 0.7488 | -0.2050 | 0.9538 | ... | ... | -0.965527 |
| 0.024642 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 11100 | 0.8475 | -0.2063 | 1.0538 | ... | ... | -0.973348 |
| 0.016742 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11200 | 0.9475 | -0.2050 | 1.1525 | ... | ... | -0.974523 |
| 0.015575 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11300 | 1.0463 | -0.2063 | 1.2525 | 1.0625 | 1.0550 | -0.980939 |
| 0.008449 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.1450 | -0.2075 | 1.3525 | ... | ... | -0.987073 |
| 0.007941 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 11500 | 1.2450 | -0.2075 | 1.4525 | ... | ... | -0.987015 |
| 0.007501 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.3450 | -0.2075 | 1.5525 | ... | ... | -0.986958 |
| 0.007115 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4450 | -0.2075 | 1.6525 | ... | ... | -0.986901 |
| 0.006773 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5450 | -0.2075 | 1.7525 | ... | ... | -0.986844 |
| 0.00647 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6450 | -0.2075 | 1.8525 | ... | ... | -0.986787 |
| 0.006196 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7450 | -0.2075 | 1.9525 | ... | ... | -0.98673 |
| 0.00595 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8450 | -0.2075 | 2.0525 | ... | ... | -0.986673 |
| 0.005728 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9450 | -0.2075 | 2.1525 | ... | ... | -0.986617 |
| 0.005523 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0450 | -0.2075 | 2.2525 | ... | ... | -0.98656 |
| 0.005336 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1450 | -0.2075 | 2.3525 | ... | ... | -0.986504 |
| 0.005165 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2450 | -0.2075 | 2.4525 | ... | ... | -0.986448 |
| 0.005007 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3450 | -0.2075 | 2.5525 | ... | ... | -0.986392 |
| 0.00486 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4450 | -0.2075 | 2.6525 | ... | ... | -0.986336 |
| 0.004723 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5450 | -0.2075 | 2.7525 | ... | ... | -0.98628 |
| 0.004597 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6450 | -0.2075 | 2.8525 | ... | ... | -0.986225 |
| 0.004478 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7450 | -0.2075 | 2.9525 | ... | ... | -0.98617 |
| 0.004367 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8450 | -0.2075 | 3.0525 | ... | ... | -0.986114 |
| 0.004263 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9450 | -0.2075 | 3.1525 | ... | ... | -0.986059 |
| 0.004165 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.0450 | -0.2075 | 3.2525 | ... | ... | -0.986004 |
| 0.004072 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1450 | -0.2075 | 3.3525 | ... | ... | -0.98595 |
| 0.003902 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3450 | -0.2075 | 3.5525 | ... | ... | -0.98584 |
| 0.00375 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5450 | -0.2075 | 3.7525 | ... | ... | -0.985732 |
| 0.003613 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7450 | -0.2075 | 3.9525 | ... | ... | -0.985623 |
| 0.003487 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9450 | -0.2075 | 4.1525 | ... | ... | -0.985516 |
| 0.003374 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1450 | -0.2075 | 4.3525 | ... | ... | -0.985408 |
| 0.00327 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3450 | -0.2075 | 4.5525 | ... | ... | -0.985302 |
| 0.003174 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5450 | -0.2075 | 4.7525 | ... | ... | -0.985195 |
| 0.003085 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7450 | -0.2075 | 4.9525 | ... | ... | -0.985089 |
| 0.003003 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9450 | -0.2075 | 5.1525 | ... | ... | -0.984984 |
| 0.002927 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1450 | -0.2075 | 5.3525 | ... | ... | -0.984879 |
| 0.002856 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3450 | -0.2075 | 5.5525 | ... | ... | -0.984774 |
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.