Markets - Grains
Underlying Price: 9.9575
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.984131 | ... | ... | 2.7575 | 0 | 2.7575 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003265 |
| 0.983924 | ... | ... | 2.5575 | 0 | 2.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003525 |
| 0.983718 | ... | ... | 2.3575 | 0 | 2.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003821 |
| 0.983514 | ... | ... | 2.1575 | 0 | 2.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004166 |
| 0.983413 | ... | ... | 2.0575 | 0 | 2.0575 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00436 |
| 0.983312 | ... | ... | 1.9575 | 0 | 1.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004571 |
| 0.983212 | ... | ... | 1.8575 | 0 | 1.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004802 |
| 0.983113 | ... | ... | 1.7575 | 0 | 1.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005056 |
| 0.983073 | ... | ... | 1.7175 | 0 | 1.7175 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005165 |
| 0.983013 | ... | ... | 1.6575 | 0 | 1.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005337 |
| 0.982914 | ... | ... | 1.5575 | 0 | 1.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005648 |
| 0.982815 | ... | ... | 1.4575 | 0 | 1.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005996 |
| 0.982776 | ... | ... | 1.4175 | 0 | 1.4175 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006148 |
| 0.982717 | ... | ... | 1.3575 | 0 | 1.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00639 |
| 0.978607 | ... | ... | 1.2588 | 0 | 1.2588 | 8700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011798 |
| 0.978431 | ... | ... | 1.2188 | 0 | 1.2188 | 8740 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012129 |
| 0.97815 | ... | ... | 1.1588 | 0 | 1.1588 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.017258 |
| 0.973277 | ... | ... | 1.0600 | 0 | 1.0600 | 8900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.018597 |
| 0.968153 | ... | ... | 0.9813 | 0 | 0.9813 | 8980 | 0.0050 | 0 | 0.0050 | ... | ... | -0.024547 |
| 0.967853 | ... | ... | 0.9613 | 0 | 0.9613 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.024956 |
| 0.957487 | ... | ... | 0.8638 | 0 | 0.8638 | 9100 | 0.0075 | 0 | 0.0075 | ... | ... | -0.036431 |
| 0.946049 | ... | ... | 0.7663 | 0 | 0.7663 | 9200 | 0.0100 | 0 | 0.0100 | ... | ... | -0.048812 |
| 0.950896 | 0.6638 | 0.6638 | 0.6713 | -0.0075 | 0.6638 | 9300 | 0.0150 | 0 | 0.0150 | ... | ... | -0.070618 |
| 0.898867 | ... | ... | 0.5775 | 0 | 0.5775 | 9400 | 0.0213 | 0 | 0.0213 | ... | ... | -0.097851 |
| 0 | ... | ... | ... | ... | ... | 9480 | ... | ... | ... | ... | ... | 0 |
| 0.859856 | ... | ... | 0.4875 | 0 | 0.4875 | 9500 | 0.0313 | 0 | 0.0313 | ... | ... | -0.137578 |
| 0 | ... | ... | ... | ... | ... | 9520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9540 | ... | ... | ... | ... | ... | 0 |
| 0.833492 | ... | ... | 0.4450 | 0 | 0.4450 | 9550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | -0.15591 |
| 0 | ... | ... | ... | ... | ... | 9560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9580 | ... | ... | ... | ... | ... | 0 |
| 0.804054 | ... | ... | 0.4038 | 0 | 0.4038 | 9600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.191479 |
| 0.791636 | ... | ... | 0.3875 | 0 | 0.3875 | 9620 | 0.0513 | 0 | 0.0513 | ... | ... | -0.20635 |
| 0.779082 | ... | ... | 0.3713 | 0 | 0.3713 | 9640 | 0.0550 | 0 | 0.0550 | ... | ... | -0.218962 |
| 0.764327 | ... | ... | 0.3563 | 0 | 0.3563 | 9660 | 0.0588 | 0 | 0.0588 | ... | ... | -0.231752 |
| 0.749576 | ... | ... | 0.3413 | 0 | 0.3413 | 9680 | 0.0638 | 0 | 0.0638 | ... | ... | -0.24667 |
| 0.734764 | ... | ... | 0.3263 | 0 | 0.3263 | 9700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.261633 |
| 0.719827 | ... | ... | 0.3113 | 0 | 0.3113 | 9720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.278314 |
| 0.703227 | ... | ... | 0.2975 | 0 | 0.2975 | 9740 | 0.0800 | 0 | 0.0800 | ... | ... | -0.293444 |
| 0.695632 | ... | ... | 0.2900 | 0 | 0.2900 | 9750 | 0.0838 | 0 | 0.0838 | ... | ... | -0.302497 |
| 0.686631 | ... | ... | 0.2838 | 0 | 0.2838 | 9760 | 0.0863 | 0 | 0.0863 | ... | ... | -0.31016 |
| 0.669965 | ... | ... | 0.2700 | 0 | 0.2700 | 9780 | 0.0925 | 0 | 0.0925 | ... | ... | -0.326934 |
| 0.653153 | ... | ... | 0.2563 | 0 | 0.2563 | 9800 | 0.0950 | -0.0050 | 0.1000 | 0.0950 | 0.0950 | -0.34056 |
| 0.644175 | ... | ... | 0.2500 | 0 | 0.2500 | 9810 | 0.1025 | 0 | 0.1025 | ... | ... | -0.352863 |
| 0.635201 | ... | ... | 0.2438 | 0 | 0.2438 | 9820 | 0.1063 | 0 | 0.1063 | ... | ... | -0.361879 |
| 0.617223 | ... | ... | 0.2313 | 0 | 0.2313 | 9840 | 0.1138 | 0 | 0.1138 | ... | ... | -0.379931 |
| 0.608199 | ... | ... | 0.2250 | 0 | 0.2250 | 9850 | 0.1175 | 0 | 0.1175 | ... | ... | -0.388987 |
| 0.599138 | ... | ... | 0.2188 | 0 | 0.2188 | 9860 | 0.1225 | 0 | 0.1225 | ... | ... | -0.398712 |
| 0.580366 | ... | ... | 0.2075 | 0 | 0.2075 | 9880 | 0.1300 | 0 | 0.1300 | ... | ... | -0.4169 |
| 0.561601 | ... | ... | 0.1963 | 0 | 0.1963 | 9900 | 0.1388 | 0 | 0.1388 | ... | ... | -0.435703 |
| 0.542757 | ... | ... | 0.1850 | 0 | 0.1850 | 9920 | 0.1475 | 0 | 0.1475 | ... | ... | -0.454574 |
| 0.523746 | ... | ... | 0.1738 | 0 | 0.1738 | 9940 | 0.1563 | 0 | 0.1563 | ... | ... | -0.473599 |
| 0.514154 | ... | ... | 0.1688 | 0 | 0.1688 | 9950 | 0.1613 | 0 | 0.1613 | ... | ... | -0.483194 |
| 0.504559 | ... | ... | 0.1638 | 0 | 0.1638 | 9960 | 0.1663 | 0 | 0.1663 | ... | ... | -0.492788 |
| 0.485317 | ... | ... | 0.1538 | 0 | 0.1538 | 9980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.51202 |
| 0.466301 | ... | ... | 0.1450 | 0 | 0.1450 | 10000 | 0.1875 | 0 | 0.1875 | ... | ... | -0.531013 |
| 0.446824 | ... | ... | 0.1350 | 0 | 0.1350 | 10020 | 0.1975 | 0 | 0.1975 | ... | ... | -0.550454 |
| 0.428354 | ... | ... | 0.1275 | 0 | 0.1275 | 10040 | 0.2088 | 0 | 0.2088 | ... | ... | -0.569543 |
| 0.409245 | ... | ... | 0.1188 | 0 | 0.1188 | 10060 | 0.2213 | 0 | 0.2213 | ... | ... | -0.587926 |
| 0.390888 | ... | ... | 0.1113 | 0 | 0.1113 | 10080 | 0.2325 | 0 | 0.2325 | ... | ... | -0.607171 |
| 0.372531 | ... | ... | 0.1038 | 0 | 0.1038 | 10100 | 0.2450 | 0 | 0.2450 | ... | ... | -0.625591 |
| 0.354088 | ... | ... | 0.0963 | 0 | 0.0963 | 10120 | 0.2588 | 0 | 0.2588 | ... | ... | -0.642827 |
| 0.336877 | ... | ... | 0.0900 | 0 | 0.0900 | 10140 | 0.2713 | 0 | 0.2713 | ... | ... | -0.66133 |
| 0.319709 | ... | ... | 0.0838 | 0 | 0.0838 | 10160 | 0.2850 | 0 | 0.2850 | ... | ... | -0.678521 |
| 0.302507 | ... | ... | 0.0775 | 0 | 0.0775 | 10180 | 0.2988 | 0 | 0.2988 | ... | ... | -0.695738 |
| 0.294069 | 0.0775 | 0.0713 | 0.0713 | 0.0063 | 0.0775 | 10200 | 0.3138 | 0 | 0.3138 | ... | ... | -0.711211 |
| 0.26967 | ... | ... | 0.0663 | 0 | 0.0663 | 10220 | 0.3288 | 0 | 0.3288 | ... | ... | -0.726574 |
| 0.254181 | ... | ... | 0.0613 | 0 | 0.0613 | 10240 | 0.3438 | 0 | 0.3438 | ... | ... | -0.741892 |
| 0.240922 | ... | ... | 0.0575 | 0 | 0.0575 | 10260 | 0.3588 | 0 | 0.3588 | ... | ... | -0.757234 |
| 0.22544 | ... | ... | 0.0525 | 0 | 0.0525 | 10280 | 0.3750 | 0 | 0.3750 | ... | ... | -0.770267 |
| 0.201737 | 0.0588 | 0.0438 | 0.0488 | -0.0050 | 0.0438 | 10300 | 0.3913 | 0 | 0.3913 | ... | ... | -0.783176 |
| 0.199295 | ... | ... | 0.0450 | 0 | 0.0450 | 10320 | 0.4075 | 0 | 0.4075 | ... | ... | -0.79601 |
| 0.189045 | ... | ... | 0.0425 | 0 | 0.0425 | 10340 | 0.4238 | 0 | 0.4238 | ... | ... | -0.808824 |
| 0.176103 | ... | ... | 0.0388 | 0 | 0.0388 | 10360 | 0.4413 | 0 | 0.4413 | ... | ... | -0.818777 |
| 0.166106 | ... | ... | 0.0363 | 0 | 0.0363 | 10380 | 0.4575 | 0 | 0.4575 | ... | ... | -0.831554 |
| 0.156228 | ... | ... | 0.0338 | 0 | 0.0338 | 10400 | 0.4750 | 0 | 0.4750 | ... | ... | -0.84131 |
| 0.146435 | ... | ... | 0.0313 | 0 | 0.0313 | 10420 | 0.4925 | 0 | 0.4925 | ... | ... | -0.850973 |
| 0.136688 | ... | ... | 0.0288 | 0 | 0.0288 | 10440 | 0.5100 | 0 | 0.5100 | ... | ... | -0.860579 |
| 0.1304 | ... | ... | 0.0275 | 0 | 0.0275 | 10460 | 0.5288 | 0 | 0.5288 | ... | ... | -0.866722 |
| 0.120782 | ... | ... | 0.0250 | 0 | 0.0250 | 10480 | 0.5463 | 0 | 0.5463 | ... | ... | -0.876181 |
| 0.125095 | 0.0275 | 0.0275 | 0.0238 | 0.0038 | 0.0275 | 10500 | 0.5650 | 0 | 0.5650 | ... | ... | -0.88205 |
| 0.105149 | ... | ... | 0.0213 | 0 | 0.0213 | 10520 | 0.5825 | 0 | 0.5825 | ... | ... | -0.891471 |
| 0.099298 | ... | ... | 0.0200 | 0 | 0.0200 | 10540 | 0.6013 | 0 | 0.6013 | ... | ... | -0.897149 |
| 0.093538 | ... | ... | 0.0188 | 0 | 0.0188 | 10560 | 0.6200 | 0 | 0.6200 | ... | ... | -0.902729 |
| 0.087854 | ... | ... | 0.0175 | 0 | 0.0175 | 10580 | 0.6388 | 0 | 0.6388 | ... | ... | -0.908225 |
| 0.082229 | ... | ... | 0.0163 | 0 | 0.0163 | 10600 | 0.6575 | 0 | 0.6575 | ... | ... | -0.913653 |
| 0.076648 | ... | ... | 0.0150 | 0 | 0.0150 | 10620 | 0.6763 | 0 | 0.6763 | ... | ... | -0.919027 |
| 0.071096 | ... | ... | 0.0138 | 0 | 0.0138 | 10640 | 0.6950 | 0 | 0.6950 | ... | ... | -0.92436 |
| 0.069838 | ... | ... | 0.0138 | 0 | 0.0138 | 10660 | 0.7150 | 0 | 0.7150 | ... | ... | -0.92547 |
| 0.064411 | ... | ... | 0.0125 | 0 | 0.0125 | 10680 | 0.7338 | 0 | 0.7338 | ... | ... | -0.930662 |
| 0.063318 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10700 | 0.7400 | -0.0125 | 0.7525 | 0.7400 | 0.7400 | -0.997347 |
| 0.045696 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.8150 | -0.0350 | 0.8500 | 0.8150 | 0.8150 | -0.997347 |
| 0.033344 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 10900 | 0.9475 | 0 | 0.9475 | ... | ... | -0.95931 |
| 0.032875 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.9213 | -0.0463 | 0.9675 | 0.9213 | 0.9213 | -0.997347 |
| 0.031984 | ... | ... | 0.0063 | 0 | 0.0063 | 10960 | 1.0063 | 0 | 1.0063 | ... | ... | -0.964771 |
| 0.026422 | ... | ... | 0.0050 | 0 | 0.0050 | 11000 | 1.0463 | 0 | 1.0463 | ... | ... | -0.965236 |
| 0.025748 | ... | ... | 0.0050 | 0 | 0.0050 | 11040 | 1.0863 | 0 | 1.0863 | ... | ... | -0.965667 |
| 0.025426 | ... | ... | 0.0050 | 0 | 0.0050 | 11060 | 1.1063 | 0 | 1.1063 | ... | ... | -0.965871 |
| 0.024812 | ... | ... | 0.0050 | 0 | 0.0050 | 11100 | 1.1450 | 0 | 1.1450 | ... | ... | -0.970599 |
| 0.018839 | ... | ... | 0.0038 | 0 | 0.0038 | 11200 | 1.2450 | 0 | 1.2450 | ... | ... | -0.971185 |
| 0.017849 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 1.3438 | 0 | 1.3438 | ... | ... | -0.975769 |
| 0.01239 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.4438 | 0 | 1.4438 | ... | ... | -0.975951 |
| 0.011813 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.5438 | 0 | 1.5438 | ... | ... | -0.9761 |
| 0.011301 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.6438 | 0 | 1.6438 | ... | ... | -0.976222 |
| 0.010838 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.7425 | 0 | 1.7425 | ... | ... | -0.979838 |
| 0.010794 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.7525 | 0 | 1.7525 | ... | ... | -0.979829 |
| 0.010421 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.8425 | 0 | 1.8425 | ... | ... | -0.979749 |
| 0.010043 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.9425 | 0 | 1.9425 | ... | ... | -0.979661 |
| 0.009696 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 2.0425 | 0 | 2.0425 | ... | ... | -0.979573 |
| 0.009378 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.1425 | 0 | 2.1425 | ... | ... | -0.979486 |
| 0.005184 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.2425 | 0 | 2.2425 | ... | ... | -0.979398 |
| 0.005026 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.3425 | 0 | 2.3425 | ... | ... | -0.979311 |
| 0.004879 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.4425 | 0 | 2.4425 | ... | ... | -0.979224 |
| 0.004742 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.5425 | 0 | 2.5425 | ... | ... | -0.979137 |
| 0.004615 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.6425 | 0 | 2.6425 | ... | ... | -0.97905 |
| 0.004497 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.7425 | 0 | 2.7425 | ... | ... | -0.978964 |
| 0.004385 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.8425 | 0 | 2.8425 | ... | ... | -0.978878 |
| 0.004281 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.9425 | 0 | 2.9425 | ... | ... | -0.978792 |
| 0.004183 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0425 | 0 | 3.0425 | ... | ... | -0.978707 |
| 0.00409 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1425 | 0 | 3.1425 | ... | ... | -0.978621 |
| 0.004003 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2425 | 0 | 3.2425 | ... | ... | -0.978536 |
| 0.003842 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4425 | 0 | 3.4425 | ... | ... | -0.978366 |
| 0.003697 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6425 | 0 | 3.6425 | ... | ... | -0.978197 |
| 0.003566 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8425 | 0 | 3.8425 | ... | ... | -0.978029 |
| 0.003447 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0425 | 0 | 4.0425 | ... | ... | -0.977862 |
| 0.003338 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2425 | 0 | 4.2425 | ... | ... | -0.977695 |
| 0.003238 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4425 | 0 | 4.4425 | ... | ... | -0.977529 |
| 0.003146 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6425 | 0 | 4.6425 | ... | ... | -0.977364 |
| 0.00306 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8425 | 0 | 4.8425 | ... | ... | -0.9772 |
| 0.002981 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0425 | 0 | 5.0425 | ... | ... | -0.977036 |
| 0.002908 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2425 | 0 | 5.2425 | ... | ... | -0.976872 |
| 0.002839 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4425 | 0 | 5.4425 | ... | ... | -0.97671 |
| 0.002775 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6425 | 0 | 5.6425 | ... | ... | -0.976548 |
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.