Markets - Grains
Underlying Price: 12.1725
Expiration Date: 08/23/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.929319 | ... | ... | 3.7975 | 0 | 3.7975 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.004325 |
| 0.92785 | ... | ... | 3.5975 | 0 | 3.5975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.004578 |
| 0.9263 | ... | ... | 3.3975 | 0 | 3.3975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.006711 |
| 0.924653 | ... | ... | 3.1975 | 0 | 3.1975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.008938 |
| 0.923787 | ... | ... | 3.0975 | 0 | 3.0975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.010961 |
| 0.922889 | ... | ... | 2.9975 | 0 | 2.9975 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.013009 |
| 0.921957 | ... | ... | 2.8975 | 0 | 2.8975 | 9300 | 0.0088 | 0 | 0.0088 | ... | ... | -0.015099 |
| 0.920986 | ... | ... | 2.7975 | 0 | 2.7975 | 9400 | 0.0113 | 0 | 0.0113 | ... | ... | -0.018826 |
| 0.919973 | ... | ... | 2.6975 | 0 | 2.6975 | 9500 | 0.0125 | 0 | 0.0125 | ... | ... | -0.021037 |
| 0.918103 | ... | ... | 2.5988 | 0 | 2.5988 | 9600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.023337 |
| 0.916124 | ... | ... | 2.5000 | 0 | 2.5000 | 9700 | 0.0163 | 0 | 0.0163 | ... | ... | -0.027266 |
| 0.913177 | ... | ... | 2.4025 | 0 | 2.4025 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | -0.031285 |
| 0.910053 | ... | ... | 2.3050 | 0 | 2.3050 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.036864 |
| 0.906735 | ... | ... | 2.2075 | 0 | 2.2075 | 10000 | 0.0250 | 0 | 0.0250 | ... | ... | -0.041144 |
| 0.90231 | ... | ... | 2.1113 | 0 | 2.1113 | 10100 | 0.0300 | 0 | 0.0300 | ... | ... | -0.048358 |
| 0.89672 | ... | ... | 2.0163 | 0 | 2.0163 | 10200 | 0.0350 | 0 | 0.0350 | ... | ... | -0.055685 |
| 0.88993 | ... | ... | 1.9225 | 0 | 1.9225 | 10300 | 0.0413 | 0 | 0.0413 | ... | ... | -0.064453 |
| 0.881917 | ... | ... | 1.8300 | 0 | 1.8300 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | -0.073397 |
| 0.872669 | ... | ... | 1.7388 | 0 | 1.7388 | 10500 | 0.0563 | 0 | 0.0563 | ... | ... | -0.084905 |
| 0.862184 | ... | ... | 1.6488 | 0 | 1.6488 | 10600 | 0.0675 | 0 | 0.0675 | ... | ... | -0.098731 |
| 0.848874 | ... | ... | 1.5625 | 0 | 1.5625 | 10700 | 0.0788 | 0 | 0.0788 | ... | ... | -0.112638 |
| 0.834477 | ... | ... | 1.4775 | 0 | 1.4775 | 10800 | 0.0938 | 0 | 0.0938 | ... | ... | -0.129584 |
| 0.819001 | ... | ... | 1.3938 | 0 | 1.3938 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | -0.147429 |
| 0.801144 | ... | ... | 1.3138 | 0 | 1.3138 | 11000 | 0.1300 | 0 | 0.1300 | ... | ... | -0.167729 |
| 0.781802 | ... | ... | 1.2363 | 0 | 1.2363 | 11100 | 0.1513 | 0 | 0.1513 | ... | ... | -0.188687 |
| 0.760595 | ... | ... | 1.1625 | 0 | 1.1625 | 11200 | 0.1750 | 0 | 0.1750 | ... | ... | -0.210971 |
| 0.738777 | ... | ... | 1.0900 | 0 | 1.0900 | 11300 | 0.2025 | 0 | 0.2025 | ... | ... | -0.234972 |
| 0.715485 | ... | ... | 1.0213 | 0 | 1.0213 | 11400 | 0.2325 | 0 | 0.2325 | ... | ... | -0.25986 |
| 0.691371 | ... | ... | 0.9550 | 0 | 0.9550 | 11500 | 0.2650 | 0 | 0.2650 | ... | ... | -0.285515 |
| 0.666552 | ... | ... | 0.8913 | 0 | 0.8913 | 11600 | 0.3000 | 0 | 0.3000 | ... | ... | -0.311823 |
| 0.640912 | ... | ... | 0.8313 | 0 | 0.8313 | 11700 | 0.3388 | 0 | 0.3388 | ... | ... | -0.338935 |
| 0.6149 | ... | ... | 0.7738 | 0 | 0.7738 | 11800 | 0.3800 | 0 | 0.3800 | ... | ... | -0.366358 |
| 0.588618 | ... | ... | 0.7188 | 0 | 0.7188 | 11900 | 0.4250 | 0 | 0.4250 | ... | ... | -0.394122 |
| 0.562115 | ... | ... | 0.6675 | 0 | 0.6675 | 12000 | 0.4725 | 0 | 0.4725 | ... | ... | -0.421883 |
| 0.535652 | ... | ... | 0.6188 | 0 | 0.6188 | 12100 | 0.5250 | 0.0025 | 0.5225 | 0.5250 | 0.5250 | -0.449539 |
| 0.509327 | ... | ... | 0.5725 | 0 | 0.5725 | 12200 | 0.5750 | 0 | 0.5750 | ... | ... | -0.477038 |
| 0.483236 | ... | ... | 0.5288 | 0 | 0.5288 | 12300 | 0.6313 | 0 | 0.6313 | ... | ... | -0.504118 |
| 0.457834 | 0.4925 | 0.4900 | 0.4888 | 0.0013 | 0.4900 | 12400 | 0.6888 | 0 | 0.6888 | ... | ... | -0.530891 |
| 0.432627 | ... | ... | 0.4513 | 0 | 0.4513 | 12500 | 0.7500 | 0 | 0.7500 | ... | ... | -0.55694 |
| 0.408249 | ... | ... | 0.4163 | 0 | 0.4163 | 12600 | 0.8138 | 0 | 0.8138 | ... | ... | -0.582289 |
| 0.384301 | ... | ... | 0.3825 | 0 | 0.3825 | 12700 | 0.8800 | 0 | 0.8800 | ... | ... | -0.606827 |
| 0.361511 | ... | ... | 0.3525 | 0 | 0.3525 | 12800 | 0.9475 | 0 | 0.9475 | ... | ... | -0.63085 |
| 0.339284 | ... | ... | 0.3238 | 0 | 0.3238 | 12900 | 1.0188 | 0 | 1.0188 | ... | ... | -0.653469 |
| 0.318076 | ... | ... | 0.2975 | 0 | 0.2975 | 13000 | 1.0913 | 0 | 1.0913 | ... | ... | -0.675427 |
| 0.298015 | ... | ... | 0.2738 | 0 | 0.2738 | 13100 | 1.1663 | 0 | 1.1663 | ... | ... | -0.696181 |
| 0.279227 | ... | ... | 0.2525 | 0 | 0.2525 | 13200 | 1.2438 | 0 | 1.2438 | ... | ... | -0.715596 |
| 0.260629 | ... | ... | 0.2313 | 0 | 0.2313 | 13300 | 1.3225 | 0 | 1.3225 | ... | ... | -0.734189 |
| 0.244046 | ... | ... | 0.2138 | 0 | 0.2138 | 13400 | 1.4025 | 0 | 1.4025 | ... | ... | -0.751954 |
| 0.227672 | ... | ... | 0.1963 | 0 | 0.1963 | 13500 | 1.4850 | 0 | 1.4850 | ... | ... | -0.768135 |
| 0.212857 | ... | ... | 0.1813 | 0 | 0.1813 | 13600 | 1.5675 | 0 | 1.5675 | ... | ... | -0.784151 |
| 0.198218 | ... | ... | 0.1663 | 0 | 0.1663 | 13700 | 1.6525 | 0 | 1.6525 | ... | ... | -0.798451 |
| 0.185263 | ... | ... | 0.1538 | 0 | 0.1538 | 13800 | 1.7388 | 0 | 1.7388 | ... | ... | -0.811749 |
| 0.172475 | ... | ... | 0.1413 | 0 | 0.1413 | 13900 | 1.8263 | 0 | 1.8263 | ... | ... | -0.82401 |
| 0.160646 | ... | ... | 0.1300 | 0 | 0.1300 | 14000 | 1.9150 | 0 | 1.9150 | ... | ... | -0.835199 |
| 0.149816 | ... | ... | 0.1200 | 0 | 0.1200 | 14100 | 2.0038 | 0 | 2.0038 | ... | ... | -0.846235 |
| 0.140023 | ... | ... | 0.1113 | 0 | 0.1113 | 14200 | 2.0938 | 0 | 2.0938 | ... | ... | -0.856182 |
| 0.130363 | ... | ... | 0.1025 | 0 | 0.1025 | 14300 | 2.1850 | 0 | 2.1850 | ... | ... | -0.864996 |
| 0.121766 | ... | ... | 0.0950 | 0 | 0.0950 | 14400 | 2.2763 | 0 | 2.2763 | ... | ... | -0.873679 |
| 0.11328 | ... | ... | 0.0875 | 0 | 0.0875 | 14500 | 2.3688 | 0 | 2.3688 | ... | ... | -0.881195 |
| 0.104867 | ... | ... | 0.0800 | 0 | 0.0800 | 14600 | 2.4613 | 0 | 2.4613 | ... | ... | -0.888599 |
| 0.098598 | ... | ... | 0.0750 | 0 | 0.0750 | 14700 | 2.5550 | 0 | 2.5550 | ... | ... | -0.894798 |
| 0.091376 | ... | ... | 0.0688 | 0 | 0.0688 | 14800 | 2.6488 | 0 | 2.6488 | ... | ... | -0.900891 |
| 0.085293 | ... | ... | 0.0638 | 0 | 0.0638 | 14900 | 2.7425 | 0 | 2.7425 | ... | ... | -0.906899 |
| 0.079282 | ... | ... | 0.0588 | 0 | 0.0588 | 15000 | 2.8375 | 0 | 2.8375 | ... | ... | -0.911663 |
| 0.074458 | ... | ... | 0.0550 | 0 | 0.0550 | 15100 | 2.9338 | 0 | 2.9338 | ... | ... | -0.915155 |
| 0.06971 | ... | ... | 0.0513 | 0 | 0.0513 | 15200 | 3.0300 | 0 | 3.0300 | ... | ... | -0.91855 |
| 0.065023 | ... | ... | 0.0475 | 0 | 0.0475 | 15300 | 3.1263 | 0 | 3.1263 | ... | ... | -0.92186 |
| 0.060383 | ... | ... | 0.0438 | 0 | 0.0438 | 15400 | 3.2225 | 0 | 3.2225 | ... | ... | -0.925093 |
| 0.056985 | ... | ... | 0.0413 | 0 | 0.0413 | 15500 | 3.3200 | 0 | 3.3200 | ... | ... | -0.927058 |
| 0.052423 | ... | ... | 0.0375 | 0 | 0.0375 | 15600 | 3.4163 | 0 | 3.4163 | ... | ... | -0.930151 |
| 0.049119 | ... | ... | 0.0350 | 0 | 0.0350 | 15700 | 3.5138 | 0 | 3.5138 | ... | ... | -0.931985 |
| 0.045854 | ... | ... | 0.0325 | 0 | 0.0325 | 15800 | 3.6125 | 0 | 3.6125 | ... | ... | -0.932579 |
| 0.043892 | ... | ... | 0.0313 | 0 | 0.0313 | 15900 | 3.7100 | 0 | 3.7100 | ... | ... | -0.93431 |
| 0.040702 | ... | ... | 0.0288 | 0 | 0.0288 | 16000 | 3.8088 | 0 | 3.8088 | ... | ... | -0.93483 |
| 0.038825 | ... | ... | 0.0275 | 0 | 0.0275 | 16100 | 3.9075 | 0 | 3.9075 | ... | ... | -0.935323 |
| 0.035685 | ... | ... | 0.0250 | 0 | 0.0250 | 16200 | 4.0063 | 0 | 4.0063 | ... | ... | -0.935794 |
| 0.033874 | ... | ... | 0.0238 | 0 | 0.0238 | 16300 | 4.1050 | 0 | 4.1050 | ... | ... | -0.936242 |
| 0.032093 | ... | ... | 0.0225 | 0 | 0.0225 | 16400 | 4.2038 | 0 | 4.2038 | ... | ... | -0.936669 |
| 0.030339 | ... | ... | 0.0213 | 0 | 0.0213 | 16500 | 4.3038 | 0 | 4.3038 | ... | ... | -0.936004 |
| 0.028608 | ... | ... | 0.0200 | 0 | 0.0200 | 16600 | 4.4025 | 0 | 4.4025 | ... | ... | -0.936407 |
| 0.025531 | ... | ... | 0.0175 | 0 | 0.0175 | 16700 | 4.5025 | 0 | 4.5025 | ... | ... | -0.935757 |
| 0.023825 | ... | ... | 0.0163 | 0 | 0.0163 | 16800 | 4.6025 | 0 | 4.6025 | ... | ... | -0.935127 |
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.