Markets - Grains
Underlying Price: 9.9425
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96773 | ... | ... | 2.7575 | 0 | 2.7575 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003283 |
| 0.966104 | ... | ... | 2.5575 | 0 | 2.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003545 |
| 0.964274 | ... | ... | 2.3575 | 0 | 2.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003845 |
| 0.96219 | ... | ... | 2.1575 | 0 | 2.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004193 |
| 0.961032 | ... | ... | 2.0575 | 0 | 2.0575 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00439 |
| 0.959782 | ... | ... | 1.9575 | 0 | 1.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004604 |
| 0.958429 | ... | ... | 1.8575 | 0 | 1.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004838 |
| 0.956955 | ... | ... | 1.7575 | 0 | 1.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005095 |
| 0.956328 | ... | ... | 1.7175 | 0 | 1.7175 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005206 |
| 0.955342 | ... | ... | 1.6575 | 0 | 1.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005381 |
| 0.953567 | ... | ... | 1.5575 | 0 | 1.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005697 |
| 0.951601 | ... | ... | 1.4575 | 0 | 1.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006052 |
| 0.950753 | ... | ... | 1.4175 | 0 | 1.4175 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006207 |
| 0.949407 | ... | ... | 1.3575 | 0 | 1.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006453 |
| 0.944635 | ... | ... | 1.2588 | 0 | 1.2588 | 8700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011919 |
| 0.943502 | ... | ... | 1.2188 | 0 | 1.2188 | 8740 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012257 |
| 0.941686 | ... | ... | 1.1588 | 0 | 1.1588 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017445 |
| 0.935766 | ... | ... | 1.0600 | 0 | 1.0600 | 8900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.018814 |
| 0.929929 | ... | ... | 0.9813 | 0 | 0.9813 | 8980 | 0.0050 | 0 | 0.0050 | ... | ... | -0.024851 |
| 0.929018 | ... | ... | 0.9613 | 0 | 0.9613 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02527 |
| 0.918547 | ... | ... | 0.8638 | 0 | 0.8638 | 9100 | 0.0075 | 0 | 0.0075 | ... | ... | -0.036923 |
| 0.906532 | ... | ... | 0.7663 | 0 | 0.7663 | 9200 | 0.0100 | 0 | 0.0100 | ... | ... | -0.049529 |
| 0.904122 | 0.6638 | 0.6638 | 0.6713 | -0.0075 | 0.6638 | 9300 | 0.0150 | 0 | 0.0150 | ... | ... | -0.071745 |
| 0.862164 | ... | ... | 0.5775 | 0 | 0.5775 | 9400 | 0.0213 | 0 | 0.0213 | ... | ... | -0.099569 |
| 0 | ... | ... | ... | ... | ... | 9480 | ... | ... | ... | ... | ... | 0 |
| 0.826064 | ... | ... | 0.4875 | 0 | 0.4875 | 9500 | 0.0325 | 0.0013 | 0.0313 | 0.0325 | 0.0325 | -0.143217 |
| 0 | ... | ... | ... | ... | ... | 9520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9540 | ... | ... | ... | ... | ... | 0 |
| 0.801908 | ... | ... | 0.4450 | 0 | 0.4450 | 9550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | -0.159139 |
| 0 | ... | ... | ... | ... | ... | 9560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9580 | ... | ... | ... | ... | ... | 0 |
| 0.774706 | ... | ... | 0.4038 | 0 | 0.4038 | 9600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.195579 |
| 0.76314 | ... | ... | 0.3875 | 0 | 0.3875 | 9620 | 0.0513 | 0 | 0.0513 | ... | ... | -0.210831 |
| 0.751366 | ... | ... | 0.3713 | 0 | 0.3713 | 9640 | 0.0550 | 0 | 0.0550 | ... | ... | -0.223825 |
| 0.737725 | ... | ... | 0.3563 | 0 | 0.3563 | 9660 | 0.0588 | 0 | 0.0588 | ... | ... | -0.237026 |
| 0.723984 | ... | ... | 0.3413 | 0 | 0.3413 | 9680 | 0.0638 | 0 | 0.0638 | ... | ... | -0.252391 |
| 0.710093 | ... | ... | 0.3263 | 0 | 0.3263 | 9700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.267831 |
| 0.696002 | ... | ... | 0.3113 | 0 | 0.3113 | 9720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.285018 |
| 0.680471 | ... | ... | 0.2975 | 0 | 0.2975 | 9740 | 0.0800 | 0 | 0.0800 | ... | ... | -0.30069 |
| 0.673239 | ... | ... | 0.2900 | 0 | 0.2900 | 9750 | 0.0838 | 0 | 0.0838 | ... | ... | -0.310017 |
| 0.664849 | ... | ... | 0.2838 | 0 | 0.2838 | 9760 | 0.0863 | 0 | 0.0863 | ... | ... | -0.317977 |
| 0.649078 | ... | ... | 0.2700 | 0 | 0.2700 | 9780 | 0.0925 | 0 | 0.0925 | ... | ... | -0.33536 |
| 0.633095 | ... | ... | 0.2563 | 0 | 0.2563 | 9800 | 0.1063 | 0.0063 | 0.1000 | 0.1063 | 0.0950 | -0.358806 |
| 0.624615 | ... | ... | 0.2500 | 0 | 0.2500 | 9810 | 0.1025 | 0 | 0.1025 | ... | ... | -0.362275 |
| 0.616118 | ... | ... | 0.2438 | 0 | 0.2438 | 9820 | 0.1063 | 0 | 0.1063 | ... | ... | -0.371632 |
| 0.599035 | ... | ... | 0.2313 | 0 | 0.2313 | 9840 | 0.1138 | 0 | 0.1138 | ... | ... | -0.3904 |
| 0.590434 | ... | ... | 0.2250 | 0 | 0.2250 | 9850 | 0.1175 | 0 | 0.1175 | ... | ... | -0.399835 |
| 0.58178 | ... | ... | 0.2188 | 0 | 0.2188 | 9860 | 0.1225 | 0 | 0.1225 | ... | ... | -0.409895 |
| 0.563934 | ... | ... | 0.2075 | 0 | 0.2075 | 9880 | 0.1300 | 0 | 0.1300 | ... | ... | -0.428911 |
| 0.546023 | ... | ... | 0.1963 | 0 | 0.1963 | 9900 | 0.1388 | 0 | 0.1388 | ... | ... | -0.448539 |
| 0.527971 | ... | ... | 0.1850 | 0 | 0.1850 | 9920 | 0.1475 | 0 | 0.1475 | ... | ... | -0.468301 |
| 0.509701 | ... | ... | 0.1738 | 0 | 0.1738 | 9940 | 0.1563 | 0 | 0.1563 | ... | ... | -0.488297 |
| 0.500516 | ... | ... | 0.1688 | 0 | 0.1688 | 9950 | 0.1613 | 0 | 0.1613 | ... | ... | -0.498355 |
| 0.491313 | ... | ... | 0.1638 | 0 | 0.1638 | 9960 | 0.1663 | 0 | 0.1663 | ... | ... | -0.508431 |
| 0.472814 | ... | ... | 0.1538 | 0 | 0.1538 | 9980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.528689 |
| 0.454573 | ... | ... | 0.1450 | 0 | 0.1450 | 10000 | 0.1875 | 0 | 0.1875 | ... | ... | -0.548649 |
| 0.435745 | ... | ... | 0.1350 | 0 | 0.1350 | 10020 | 0.1975 | 0 | 0.1975 | ... | ... | -0.569311 |
| 0.418011 | ... | ... | 0.1275 | 0 | 0.1275 | 10040 | 0.2088 | 0 | 0.2088 | ... | ... | -0.589561 |
| 0.399532 | ... | ... | 0.1188 | 0 | 0.1188 | 10060 | 0.2213 | 0 | 0.2213 | ... | ... | -0.609003 |
| 0.381813 | ... | ... | 0.1113 | 0 | 0.1113 | 10080 | 0.2325 | 0 | 0.2325 | ... | ... | -0.629643 |
| 0.364052 | ... | ... | 0.1038 | 0 | 0.1038 | 10100 | 0.2450 | 0 | 0.2450 | ... | ... | -0.649351 |
| 0.346171 | ... | ... | 0.0963 | 0 | 0.0963 | 10120 | 0.2588 | 0 | 0.2588 | ... | ... | -0.66771 |
| 0.329513 | ... | ... | 0.0900 | 0 | 0.0900 | 10140 | 0.2713 | 0 | 0.2713 | ... | ... | -0.687772 |
| 0.312863 | ... | ... | 0.0838 | 0 | 0.0838 | 10160 | 0.2850 | 0 | 0.2850 | ... | ... | -0.706346 |
| 0.296148 | ... | ... | 0.0775 | 0 | 0.0775 | 10180 | 0.2988 | 0 | 0.2988 | ... | ... | -0.725103 |
| 0.288196 | 0.0775 | 0.0713 | 0.0713 | 0.0063 | 0.0775 | 10200 | 0.3138 | 0 | 0.3138 | ... | ... | -0.741844 |
| 0.264214 | ... | ... | 0.0663 | 0 | 0.0663 | 10220 | 0.3288 | 0 | 0.3288 | ... | ... | -0.758607 |
| 0.249139 | ... | ... | 0.0613 | 0 | 0.0613 | 10240 | 0.3438 | 0 | 0.3438 | ... | ... | -0.775488 |
| 0.236261 | ... | ... | 0.0575 | 0 | 0.0575 | 10260 | 0.3588 | 0 | 0.3588 | ... | ... | -0.792591 |
| 0.221148 | ... | ... | 0.0525 | 0 | 0.0525 | 10280 | 0.3750 | 0 | 0.3750 | ... | ... | -0.80694 |
| 0.197863 | 0.0588 | 0.0438 | 0.0488 | -0.0050 | 0.0438 | 10300 | 0.3938 | 0.0025 | 0.3913 | 0.3938 | 0.3938 | -0.814964 |
| 0.195655 | ... | ... | 0.0450 | 0 | 0.0450 | 10320 | 0.4075 | 0 | 0.4075 | ... | ... | -0.835799 |
| 0.185683 | ... | ... | 0.0425 | 0 | 0.0425 | 10340 | 0.4238 | 0 | 0.4238 | ... | ... | -0.850493 |
| 0.173023 | ... | ... | 0.0388 | 0 | 0.0388 | 10360 | 0.4413 | 0 | 0.4413 | ... | ... | -0.861587 |
| 0.163267 | ... | ... | 0.0363 | 0 | 0.0363 | 10380 | 0.4575 | 0 | 0.4575 | ... | ... | -0.876767 |
| 0.153614 | ... | ... | 0.0338 | 0 | 0.0338 | 10400 | 0.4750 | 0 | 0.4750 | ... | ... | -0.888071 |
| 0.147197 | 0.0325 | 0.0325 | 0.0313 | 0.0013 | 0.0325 | 10420 | 0.4925 | 0 | 0.4925 | ... | ... | -0.899509 |
| 0.134488 | ... | ... | 0.0288 | 0 | 0.0288 | 10440 | 0.5100 | 0 | 0.5100 | ... | ... | -0.911181 |
| 0.128356 | ... | ... | 0.0275 | 0 | 0.0275 | 10460 | 0.5288 | 0 | 0.5288 | ... | ... | -0.917989 |
| 0.118919 | ... | ... | 0.0250 | 0 | 0.0250 | 10480 | 0.5463 | 0 | 0.5463 | ... | ... | -0.930099 |
| 0.101858 | 0.0275 | 0.0200 | 0.0238 | -0.0038 | 0.0200 | 10500 | 0.5650 | 0 | 0.5650 | ... | ... | -0.936973 |
| 0.103586 | ... | ... | 0.0213 | 0 | 0.0213 | 10520 | 0.5825 | 0 | 0.5825 | ... | ... | -0.950038 |
| 0.097855 | ... | ... | 0.0200 | 0 | 0.0200 | 10540 | 0.6013 | 0 | 0.6013 | ... | ... | -0.957343 |
| 0.092206 | ... | ... | 0.0188 | 0 | 0.0188 | 10560 | 0.6200 | 0 | 0.6200 | ... | ... | -0.964887 |
| 0.086627 | ... | ... | 0.0175 | 0 | 0.0175 | 10580 | 0.6388 | 0 | 0.6388 | ... | ... | -0.97283 |
| 0.081102 | ... | ... | 0.0163 | 0 | 0.0163 | 10600 | 0.6575 | 0 | 0.6575 | ... | ... | -0.981482 |
| 0.075617 | ... | ... | 0.0150 | 0 | 0.0150 | 10620 | 0.6763 | 0 | 0.6763 | ... | ... | -0.99174 |
| 0.070155 | ... | ... | 0.0138 | 0 | 0.0138 | 10640 | 0.6950 | 0 | 0.6950 | ... | ... | -0.997463 |
| 0.068939 | ... | ... | 0.0138 | 0 | 0.0138 | 10660 | 0.7150 | 0 | 0.7150 | ... | ... | -0.997463 |
| 0.063594 | ... | ... | 0.0125 | 0 | 0.0125 | 10680 | 0.7338 | 0 | 0.7338 | ... | ... | -0.997463 |
| 0.062535 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10700 | 0.7400 | -0.0125 | 0.7525 | 0.7400 | 0.7400 | -0.997463 |
| 0.045176 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.8150 | -0.0350 | 0.8500 | 0.8150 | 0.8150 | -0.997463 |
| 0.032994 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 10900 | 0.9475 | 0 | 0.9475 | ... | ... | -0.997463 |
| 0.032537 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.9213 | -0.0463 | 0.9675 | 0.9213 | 0.9213 | -0.997463 |
| 0.031668 | ... | ... | 0.0063 | 0 | 0.0063 | 10960 | 1.0063 | 0 | 1.0063 | ... | ... | -0.997463 |
| 0.026167 | ... | ... | 0.0050 | 0 | 0.0050 | 11000 | 1.0463 | 0 | 1.0463 | ... | ... | -0.997463 |
| 0.025509 | ... | ... | 0.0050 | 0 | 0.0050 | 11040 | 1.0863 | 0 | 1.0863 | ... | ... | -0.997463 |
| 0.025195 | ... | ... | 0.0050 | 0 | 0.0050 | 11060 | 1.1063 | 0 | 1.1063 | ... | ... | -0.997463 |
| 0.024594 | ... | ... | 0.0050 | 0 | 0.0050 | 11100 | 1.1450 | 0 | 1.1450 | ... | ... | -0.997463 |
| 0.018684 | ... | ... | 0.0038 | 0 | 0.0038 | 11200 | 1.2450 | 0 | 1.2450 | ... | ... | -0.997463 |
| 0.017713 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 1.3438 | 0 | 1.3438 | ... | ... | -0.997463 |
| 0.0123 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.4438 | 0 | 1.4438 | ... | ... | -0.997463 |
| 0.011735 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.5438 | 0 | 1.5438 | ... | ... | -0.997463 |
| 0.01123 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.6438 | 0 | 1.6438 | ... | ... | -0.997463 |
| 0.010774 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.7425 | 0 | 1.7425 | ... | ... | -0.997463 |
| 0.010731 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.7525 | 0 | 1.7525 | ... | ... | -0.997463 |
| 0.010364 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.8425 | 0 | 1.8425 | ... | ... | -0.997463 |
| 0.009991 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.9425 | 0 | 1.9425 | ... | ... | -0.997463 |
| 0.009648 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 2.0425 | 0 | 2.0425 | ... | ... | -0.997463 |
| 0.009334 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.1425 | 0 | 2.1425 | ... | ... | -0.997463 |
| 0.005161 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.2425 | 0 | 2.2425 | ... | ... | -0.997463 |
| 0.005004 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.3425 | 0 | 2.3425 | ... | ... | -0.997463 |
| 0.004858 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.4425 | 0 | 2.4425 | ... | ... | -0.997463 |
| 0.004723 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.5425 | 0 | 2.5425 | ... | ... | -0.997463 |
| 0.004598 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.6425 | 0 | 2.6425 | ... | ... | -0.997463 |
| 0.00448 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.7425 | 0 | 2.7425 | ... | ... | -0.997463 |
| 0.00437 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.8425 | 0 | 2.8425 | ... | ... | -0.997463 |
| 0.004267 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.9425 | 0 | 2.9425 | ... | ... | -0.997463 |
| 0.004169 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0425 | 0 | 3.0425 | ... | ... | -0.997463 |
| 0.004078 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1425 | 0 | 3.1425 | ... | ... | -0.997463 |
| 0.003991 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2425 | 0 | 3.2425 | ... | ... | -0.997463 |
| 0.003831 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4425 | 0 | 3.4425 | ... | ... | -0.997463 |
| 0.003688 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6425 | 0 | 3.6425 | ... | ... | -0.997463 |
| 0.003558 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8425 | 0 | 3.8425 | ... | ... | -0.997463 |
| 0.003439 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0425 | 0 | 4.0425 | ... | ... | -0.997463 |
| 0.003331 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2425 | 0 | 4.2425 | ... | ... | -0.997463 |
| 0.003232 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4425 | 0 | 4.4425 | ... | ... | -0.997463 |
| 0.00314 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6425 | 0 | 4.6425 | ... | ... | -0.997463 |
| 0.003055 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8425 | 0 | 4.8425 | ... | ... | -0.997463 |
| 0.002977 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0425 | 0 | 5.0425 | ... | ... | -0.997463 |
| 0.002903 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2425 | 0 | 5.2425 | ... | ... | -0.997463 |
| 0.002835 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4425 | 0 | 5.4425 | ... | ... | -0.997463 |
| 0.002771 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6425 | 0 | 5.6425 | ... | ... | -0.997463 |
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.