Markets - Grains
Underlying Price: 10.7175
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991936 | ... | ... | 3.3300 | -0.0125 | 3.3175 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002738 |
| 0.991834 | ... | ... | 3.1300 | -0.0125 | 3.1175 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002923 |
| 0.991733 | ... | ... | 2.9300 | -0.0125 | 2.9175 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00313 |
| 0.991633 | ... | ... | 2.7300 | -0.0125 | 2.7175 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003363 |
| 0.991534 | ... | ... | 2.5300 | -0.0125 | 2.5175 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003628 |
| 0.991436 | ... | ... | 2.3300 | -0.0125 | 2.3175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003933 |
| 0.991387 | ... | ... | 2.2300 | -0.0125 | 2.2175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004103 |
| 0.991338 | ... | ... | 2.1300 | -0.0125 | 2.1175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004287 |
| 0.99129 | ... | ... | 2.0300 | -0.0125 | 2.0175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004487 |
| 0.991242 | ... | ... | 1.9300 | -0.0125 | 1.9175 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004706 |
| 0.991194 | ... | ... | 1.8300 | -0.0125 | 1.8175 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004944 |
| 0.991146 | ... | ... | 1.7300 | -0.0125 | 1.7175 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005208 |
| 0.991099 | ... | ... | 1.6300 | -0.0125 | 1.6175 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0055 |
| 0.991051 | ... | ... | 1.5300 | -0.0125 | 1.5175 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005825 |
| 0.991004 | ... | ... | 1.4300 | -0.0125 | 1.4175 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006191 |
| 0.990956 | ... | ... | 1.3300 | -0.0125 | 1.3175 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006603 |
| 0.990909 | ... | ... | 1.2300 | -0.0125 | 1.2175 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007075 |
| 0.990862 | ... | ... | 1.1300 | -0.0125 | 1.1175 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007619 |
| 0.990815 | ... | ... | 1.0300 | -0.0125 | 1.0175 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008256 |
| 0.990769 | ... | ... | 0.9300 | -0.0125 | 0.9175 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009012 |
| 0.98335 | ... | ... | 0.8313 | -0.0125 | 0.8188 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009925 |
| 0.982337 | ... | ... | 0.7313 | -0.0125 | 0.7188 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.011057 |
| 0.981038 | ... | ... | 0.6313 | -0.0125 | 0.6188 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012499 |
| 0.980734 | ... | ... | 0.6113 | -0.0125 | 0.5988 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.012835 |
| 0.980411 | ... | ... | 0.5913 | -0.0125 | 0.5788 | 10140 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022332 |
| 0.980069 | ... | ... | 0.5713 | -0.0125 | 0.5588 | 10160 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022952 |
| 0.970935 | ... | ... | 0.5525 | -0.0125 | 0.5400 | 10180 | 0.0025 | 0 | 0.0025 | ... | ... | -0.023609 |
| 0.970276 | ... | ... | 0.5325 | -0.0125 | 0.5200 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024308 |
| 0.969575 | ... | ... | 0.5125 | -0.0125 | 0.5000 | 10220 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033646 |
| 0.960499 | ... | ... | 0.4938 | -0.0125 | 0.4813 | 10240 | 0.0038 | 0 | 0.0038 | ... | ... | -0.03469 |
| 0.959431 | ... | ... | 0.4738 | -0.0125 | 0.4613 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035807 |
| 0.958282 | ... | ... | 0.4550 | -0.0138 | 0.4413 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045275 |
| 0.948877 | ... | ... | 0.4350 | -0.0125 | 0.4225 | 10300 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.04682 |
| 0.947265 | ... | ... | 0.4163 | -0.0138 | 0.4025 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.056418 |
| 0.9376 | ... | ... | 0.3975 | -0.0138 | 0.3838 | 10340 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.058476 |
| 0.927899 | ... | ... | 0.3788 | -0.0138 | 0.3650 | 10360 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.068443 |
| 0.918055 | ... | ... | 0.3600 | -0.0138 | 0.3463 | 10380 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.078521 |
| 0.907961 | ... | ... | 0.3425 | -0.0150 | 0.3275 | 10400 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.088816 |
| 0.891169 | ... | ... | 0.3250 | -0.0150 | 0.3100 | 10420 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.105897 |
| 0.87456 | ... | ... | 0.3075 | -0.0150 | 0.2925 | 10440 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.122746 |
| 0.857878 | ... | ... | 0.2900 | -0.0150 | 0.2750 | 10460 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.139625 |
| 0.835983 | ... | ... | 0.2738 | -0.0150 | 0.2588 | 10480 | 0.0213 | -0.0025 | 0.0238 | ... | ... | -0.161743 |
| 0.81435 | ... | ... | 0.2575 | -0.0150 | 0.2425 | 10500 | 0.0250 | -0.0025 | 0.0275 | ... | ... | -0.183559 |
| 0.792655 | ... | ... | 0.2425 | -0.0163 | 0.2263 | 10520 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.205409 |
| 0.767012 | ... | ... | 0.2275 | -0.0163 | 0.2113 | 10540 | 0.0338 | -0.0038 | 0.0375 | ... | ... | -0.231207 |
| 0.741508 | ... | ... | 0.2125 | -0.0163 | 0.1963 | 10560 | 0.0400 | -0.0025 | 0.0425 | ... | ... | -0.259965 |
| 0.71305 | ... | ... | 0.1975 | -0.0150 | 0.1825 | 10580 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.285417 |
| 0.684833 | ... | ... | 0.1838 | -0.0150 | 0.1688 | 10600 | 0.0513 | -0.0038 | 0.0550 | 0.0550 | 0.0550 | -0.31373 |
| 0.654589 | ... | ... | 0.1713 | -0.0150 | 0.1563 | 10620 | 0.0588 | -0.0025 | 0.0613 | 0.0500 | 0.0500 | -0.344057 |
| 0.624618 | ... | ... | 0.1588 | -0.0150 | 0.1438 | 10640 | 0.0663 | -0.0025 | 0.0688 | 0.0650 | 0.0650 | -0.374094 |
| 0.594532 | ... | ... | 0.1463 | -0.0150 | 0.1313 | 10660 | 0.0738 | -0.0025 | 0.0763 | ... | ... | -0.404228 |
| 0.563261 | ... | ... | 0.1350 | -0.0150 | 0.1200 | 10680 | 0.0825 | -0.0025 | 0.0850 | ... | ... | -0.435534 |
| 0.531882 | ... | ... | 0.1238 | -0.0150 | 0.1088 | 10700 | 0.0913 | -0.0025 | 0.0938 | 0.0900 | 0.0700 | -0.466932 |
| 0.500104 | ... | ... | 0.1125 | -0.0138 | 0.0988 | 10720 | 0.1013 | -0.0013 | 0.1025 | ... | ... | -0.498714 |
| 0.468208 | ... | ... | 0.1038 | -0.0150 | 0.0888 | 10740 | 0.1113 | -0.0025 | 0.1138 | ... | ... | -0.5306 |
| 0.436696 | ... | ... | 0.0938 | -0.0138 | 0.0800 | 10760 | 0.1225 | -0.0013 | 0.1238 | ... | ... | -0.562086 |
| 0.406357 | ... | ... | 0.0850 | -0.0125 | 0.0725 | 10780 | 0.1350 | 0 | 0.1350 | ... | ... | -0.592386 |
| 0.376294 | ... | ... | 0.0775 | -0.0125 | 0.0650 | 10800 | 0.1463 | -0.0013 | 0.1475 | ... | ... | -0.624085 |
| 0.346135 | ... | ... | 0.0700 | -0.0125 | 0.0575 | 10820 | 0.1600 | 0 | 0.1600 | ... | ... | -0.652483 |
| 0.317974 | ... | ... | 0.0625 | -0.0113 | 0.0513 | 10840 | 0.1738 | 0.0013 | 0.1725 | ... | ... | -0.68056 |
| 0.289778 | ... | ... | 0.0563 | -0.0113 | 0.0450 | 10860 | 0.1875 | 0.0013 | 0.1863 | ... | ... | -0.708654 |
| 0.264454 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 10880 | 0.2025 | 0.0025 | 0.2000 | ... | ... | -0.733869 |
| 0.239217 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 10900 | 0.2175 | 0.0038 | 0.2138 | ... | ... | -0.758976 |
| 0.217757 | ... | ... | 0.0400 | -0.0088 | 0.0313 | 10920 | 0.2338 | 0.0050 | 0.2288 | ... | ... | -0.780309 |
| 0.19657 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 10940 | 0.2500 | 0.0050 | 0.2450 | ... | ... | -0.801346 |
| 0.175404 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 10960 | 0.2663 | 0.0063 | 0.2600 | ... | ... | -0.822343 |
| 0.159076 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 10980 | 0.2838 | 0.0063 | 0.2775 | ... | ... | -0.838517 |
| 0.143037 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 11000 | 0.3000 | 0.0063 | 0.2938 | ... | ... | -0.859706 |
| 0.127138 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 11020 | 0.3188 | 0.0075 | 0.3113 | ... | ... | -0.870088 |
| 0.111201 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 11040 | 0.3363 | 0.0075 | 0.3288 | ... | ... | -0.885794 |
| 0.101375 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 11060 | 0.3550 | 0.0088 | 0.3463 | ... | ... | -0.895458 |
| 0.091839 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 11080 | 0.3738 | 0.0088 | 0.3650 | ... | ... | -0.904819 |
| 0.082522 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 11100 | 0.3925 | 0.0100 | 0.3825 | ... | ... | -0.913945 |
| 0.073353 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 11120 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.922901 |
| 0.071145 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 11140 | 0.4300 | 0.0100 | 0.4200 | ... | ... | -0.931756 |
| 0.062368 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 11160 | 0.4500 | 0.0100 | 0.4400 | ... | ... | -0.933582 |
| 0.053555 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11180 | 0.4688 | 0.0100 | 0.4588 | ... | ... | -0.942113 |
| 0.052079 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11200 | 0.4888 | 0.0113 | 0.4775 | ... | ... | -0.943531 |
| 0.050699 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11220 | 0.5075 | 0.0100 | 0.4975 | ... | ... | -0.951876 |
| 0.042264 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11240 | 0.5275 | 0.0113 | 0.5163 | ... | ... | -0.952953 |
| 0.041201 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11260 | 0.5475 | 0.0113 | 0.5363 | ... | ... | -0.953962 |
| 0.040201 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11280 | 0.5663 | 0.0113 | 0.5550 | ... | ... | -0.962038 |
| 0.03191 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11300 | 0.5863 | 0.0113 | 0.5750 | ... | ... | -0.962773 |
| 0.031169 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11320 | 0.6063 | 0.0113 | 0.5950 | ... | ... | -0.963465 |
| 0.030467 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11340 | 0.6250 | 0.0113 | 0.6138 | ... | ... | -0.971483 |
| 0.029801 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11360 | 0.6450 | 0.0113 | 0.6338 | ... | ... | -0.971942 |
| 0.021119 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11400 | 0.6850 | 0.0125 | 0.6725 | ... | ... | -0.972789 |
| 0.019141 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 0.7838 | 0.0125 | 0.7713 | ... | ... | -0.981612 |
| 0.010235 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8838 | 0.0125 | 0.8713 | ... | ... | -0.982396 |
| 0.009445 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9825 | 0.0125 | 0.9700 | ... | ... | -0.989913 |
| 0.008788 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0825 | 0.0125 | 1.0700 | ... | ... | -0.98987 |
| 0.008229 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1825 | 0.0125 | 1.1700 | ... | ... | -0.989827 |
| 0.007748 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2825 | 0.0125 | 1.2700 | ... | ... | -0.989783 |
| 0.007329 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3825 | 0.0125 | 1.3700 | ... | ... | -0.98974 |
| 0.006961 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4825 | 0.0125 | 1.4700 | ... | ... | -0.989697 |
| 0.006634 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5825 | 0.0125 | 1.5700 | ... | ... | -0.989654 |
| 0.006343 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6825 | 0.0125 | 1.6700 | ... | ... | -0.989611 |
| 0.006079 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7825 | 0.0125 | 1.7700 | ... | ... | -0.989569 |
| 0.005842 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8825 | 0.0125 | 1.8700 | ... | ... | -0.989526 |
| 0.005627 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9825 | 0.0125 | 1.9700 | ... | ... | -0.989483 |
| 0.005429 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0825 | 0.0125 | 2.0700 | ... | ... | -0.989441 |
| 0.005248 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1825 | 0.0125 | 2.1700 | ... | ... | -0.989398 |
| 0.005082 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2825 | 0.0125 | 2.2700 | ... | ... | -0.989356 |
| 0.004928 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3825 | 0.0125 | 2.3700 | ... | ... | -0.989314 |
| 0.004785 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4825 | 0.0125 | 2.4700 | ... | ... | -0.989272 |
| 0.004652 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5825 | 0.0125 | 2.5700 | ... | ... | -0.989229 |
| 0.004528 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6825 | 0.0125 | 2.6700 | ... | ... | -0.989187 |
| 0.004413 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7825 | 0.0125 | 2.7700 | ... | ... | -0.989146 |
| 0.004304 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8825 | 0.0125 | 2.8700 | ... | ... | -0.989104 |
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.