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 | |
| 0.984312 | ... | ... | 2.8950 | -0.1375 | 2.7575 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003265 |
| 0.984107 | ... | ... | 2.6950 | -0.1375 | 2.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003525 |
| 0.983903 | ... | ... | 2.4950 | -0.1375 | 2.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003821 |
| 0.983702 | ... | ... | 2.2950 | -0.1375 | 2.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004166 |
| 0.983602 | ... | ... | 2.1950 | -0.1375 | 2.0575 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00436 |
| 0.983502 | ... | ... | 2.0950 | -0.1375 | 1.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004572 |
| 0.983403 | ... | ... | 1.9950 | -0.1375 | 1.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004802 |
| 0.983305 | ... | ... | 1.8950 | -0.1375 | 1.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005056 |
| 0.983265 | ... | ... | 1.8550 | -0.1375 | 1.7175 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005165 |
| 0.983206 | 1.7150 | 1.7150 | 1.7950 | -0.1375 | 1.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005337 |
| 0.983108 | ... | ... | 1.6950 | -0.1375 | 1.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005648 |
| 0.983011 | ... | ... | 1.5950 | -0.1375 | 1.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005996 |
| 0.982972 | ... | ... | 1.5550 | -0.1375 | 1.4175 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006148 |
| 0.982914 | ... | ... | 1.4950 | -0.1375 | 1.3575 | 8600 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.00639 |
| 0.97879 | ... | ... | 1.3950 | -0.1363 | 1.2588 | 8700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.011798 |
| 0.978614 | ... | ... | 1.3550 | -0.1363 | 1.2188 | 8740 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.012129 |
| 0.978333 | ... | ... | 1.2950 | -0.1363 | 1.1588 | 8800 | 0.0038 | 0.0025 | 0.0013 | ... | ... | -0.017258 |
| 0.973447 | ... | ... | 1.1963 | -0.1363 | 1.0600 | 8900 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.018597 |
| 0.968313 | ... | ... | 1.1163 | -0.1350 | 0.9813 | 8980 | 0.0050 | 0.0025 | 0.0025 | ... | ... | -0.024548 |
| 0.968013 | ... | ... | 1.0963 | -0.1350 | 0.9613 | 9000 | 0.0050 | 0.0025 | 0.0025 | ... | ... | -0.024956 |
| 0.95763 | ... | ... | 0.9975 | -0.1338 | 0.8638 | 9100 | 0.0075 | 0.0038 | 0.0038 | ... | ... | -0.036431 |
| 0.946179 | ... | ... | 0.8988 | -0.1325 | 0.7663 | 9200 | 0.0100 | 0.0050 | 0.0050 | ... | ... | -0.048812 |
| 0.925357 | ... | ... | 0.8000 | -0.1288 | 0.6713 | 9300 | 0.0150 | 0.0088 | 0.0063 | 0.0125 | 0.0113 | -0.070619 |
| 0.898961 | 0.6150 | 0.6150 | 0.7038 | -0.1263 | 0.5775 | 9400 | 0.0213 | 0.0113 | 0.0100 | ... | ... | -0.097853 |
| 0.859933 | ... | ... | 0.6088 | -0.1213 | 0.4875 | 9500 | 0.0313 | 0.0163 | 0.0150 | 0.0300 | 0.0225 | -0.137581 |
| 0.83356 | ... | ... | 0.5625 | -0.1175 | 0.4450 | 9550 | 0.0388 | 0.0213 | 0.0175 | 0.0325 | 0.0200 | -0.16422 |
| 0.804113 | ... | ... | 0.5163 | -0.1125 | 0.4038 | 9600 | 0.0463 | 0.0238 | 0.0225 | 0.0325 | 0.0250 | -0.191483 |
| 0.791692 | ... | ... | 0.4988 | -0.1113 | 0.3875 | 9620 | 0.0513 | 0.0263 | 0.0250 | ... | ... | -0.206354 |
| 0.779136 | ... | ... | 0.4813 | -0.1100 | 0.3713 | 9640 | 0.0550 | 0.0275 | 0.0275 | ... | ... | -0.218967 |
| 0.764377 | ... | ... | 0.4638 | -0.1075 | 0.3563 | 9660 | 0.0588 | 0.0288 | 0.0300 | ... | ... | -0.231758 |
| 0.749624 | ... | ... | 0.4463 | -0.1050 | 0.3413 | 9680 | 0.0638 | 0.0313 | 0.0325 | ... | ... | -0.246675 |
| 0.734809 | ... | ... | 0.4300 | -0.1038 | 0.3263 | 9700 | 0.0688 | 0.0338 | 0.0350 | 0.0375 | 0.0375 | -0.261639 |
| 0.719869 | ... | ... | 0.4125 | -0.1013 | 0.3113 | 9720 | 0.0750 | 0.0363 | 0.0388 | ... | ... | -0.278321 |
| 0.703266 | ... | ... | 0.3963 | -0.0988 | 0.2975 | 9740 | 0.0800 | 0.0375 | 0.0425 | ... | ... | -0.293451 |
| 0.695671 | ... | ... | 0.3888 | -0.0988 | 0.2900 | 9750 | 0.0838 | 0.0400 | 0.0438 | ... | ... | -0.302505 |
| 0.686668 | 0.3013 | 0.3013 | 0.3800 | -0.0963 | 0.2838 | 9760 | 0.0863 | 0.0400 | 0.0463 | ... | ... | -0.310168 |
| 0.67 | ... | ... | 0.3650 | -0.0950 | 0.2700 | 9780 | 0.0925 | 0.0425 | 0.0500 | ... | ... | -0.326943 |
| 0.653186 | 0.3325 | 0.3325 | 0.3488 | -0.0925 | 0.2563 | 9800 | 0.1000 | 0.0450 | 0.0550 | 0.0913 | 0.0663 | -0.344905 |
| 0.644207 | ... | ... | 0.3413 | -0.0913 | 0.2500 | 9810 | 0.1025 | 0.0450 | 0.0575 | ... | ... | -0.352873 |
| 0.635232 | 0.2550 | 0.2550 | 0.3338 | -0.0900 | 0.2438 | 9820 | 0.1063 | 0.0463 | 0.0600 | ... | ... | -0.361889 |
| 0.617252 | ... | ... | 0.3200 | -0.0888 | 0.2313 | 9840 | 0.1138 | 0.0488 | 0.0650 | ... | ... | -0.379942 |
| 0.608227 | ... | ... | 0.3125 | -0.0875 | 0.2250 | 9850 | 0.1175 | 0.0500 | 0.0675 | 0.0938 | 0.0913 | -0.388999 |
| 0.599164 | ... | ... | 0.3050 | -0.0863 | 0.2188 | 9860 | 0.1225 | 0.0513 | 0.0713 | ... | ... | -0.398725 |
| 0.580391 | 0.2763 | 0.2763 | 0.2913 | -0.0838 | 0.2075 | 9880 | 0.1300 | 0.0538 | 0.0763 | ... | ... | -0.416914 |
| 0.561625 | ... | ... | 0.2775 | -0.0813 | 0.1963 | 9900 | 0.1388 | 0.0563 | 0.0825 | 0.1350 | 0.1000 | -0.435718 |
| 0.542779 | ... | ... | 0.2638 | -0.0788 | 0.1850 | 9920 | 0.1475 | 0.0588 | 0.0888 | 0.1313 | 0.1313 | -0.45459 |
| 0.523766 | ... | ... | 0.2513 | -0.0775 | 0.1738 | 9940 | 0.1563 | 0.0600 | 0.0963 | ... | ... | -0.473617 |
| 0.514174 | ... | ... | 0.2450 | -0.0763 | 0.1688 | 9950 | 0.1613 | 0.0613 | 0.1000 | ... | ... | -0.483212 |
| 0.504578 | ... | ... | 0.2388 | -0.0750 | 0.1638 | 9960 | 0.1663 | 0.0625 | 0.1038 | ... | ... | -0.492807 |
| 0.485334 | ... | ... | 0.2263 | -0.0725 | 0.1538 | 9980 | 0.1763 | 0.0650 | 0.1113 | ... | ... | -0.51204 |
| 0.466317 | 0.1438 | 0.1438 | 0.2138 | -0.0688 | 0.1450 | 10000 | 0.1875 | 0.0688 | 0.1188 | 0.1650 | 0.1550 | -0.531035 |
| 0.446839 | ... | ... | 0.2025 | -0.0675 | 0.1350 | 10020 | 0.1975 | 0.0700 | 0.1275 | ... | ... | -0.550478 |
| 0.428367 | ... | ... | 0.1913 | -0.0638 | 0.1275 | 10040 | 0.2088 | 0.0725 | 0.1363 | ... | ... | -0.569569 |
| 0.409258 | ... | ... | 0.1800 | -0.0613 | 0.1188 | 10060 | 0.2213 | 0.0763 | 0.1450 | ... | ... | -0.587953 |
| 0.390899 | ... | ... | 0.1700 | -0.0588 | 0.1113 | 10080 | 0.2325 | 0.0775 | 0.1550 | ... | ... | -0.607201 |
| 0.372541 | 0.1250 | 0.1050 | 0.1600 | -0.0563 | 0.1038 | 10100 | 0.2450 | 0.0800 | 0.1650 | ... | ... | -0.625623 |
| 0.354098 | ... | ... | 0.1500 | -0.0538 | 0.0963 | 10120 | 0.2588 | 0.0838 | 0.1750 | ... | ... | -0.642861 |
| 0.336886 | ... | ... | 0.1413 | -0.0513 | 0.0900 | 10140 | 0.2713 | 0.0850 | 0.1863 | ... | ... | -0.661367 |
| 0.319718 | ... | ... | 0.1325 | -0.0488 | 0.0838 | 10160 | 0.2850 | 0.0875 | 0.1975 | ... | ... | -0.67856 |
| 0.302514 | ... | ... | 0.1238 | -0.0463 | 0.0775 | 10180 | 0.2988 | 0.0900 | 0.2088 | ... | ... | -0.69578 |
| 0.285194 | 0.0950 | 0.0750 | 0.1163 | -0.0450 | 0.0713 | 10200 | 0.3138 | 0.0925 | 0.2213 | 0.2913 | 0.2750 | -0.711256 |
| 0.269676 | ... | ... | 0.1088 | -0.0425 | 0.0663 | 10220 | 0.3288 | 0.0963 | 0.2325 | ... | ... | -0.726621 |
| 0.254186 | ... | ... | 0.1013 | -0.0400 | 0.0613 | 10240 | 0.3438 | 0.0975 | 0.2463 | ... | ... | -0.741942 |
| 0.240927 | ... | ... | 0.0938 | -0.0363 | 0.0575 | 10260 | 0.3588 | 0.1000 | 0.2588 | ... | ... | -0.757287 |
| 0.225444 | ... | ... | 0.0875 | -0.0350 | 0.0525 | 10280 | 0.3750 | 0.1025 | 0.2725 | ... | ... | -0.770323 |
| 0.212343 | 0.0900 | 0.0713 | 0.0813 | -0.0325 | 0.0488 | 10300 | 0.3913 | 0.1050 | 0.2863 | 0.3450 | 0.3450 | -0.783235 |
| 0.199298 | ... | ... | 0.0763 | -0.0313 | 0.0450 | 10320 | 0.4075 | 0.1075 | 0.3000 | ... | ... | -0.796073 |
| 0.189049 | ... | ... | 0.0700 | -0.0275 | 0.0425 | 10340 | 0.4238 | 0.1088 | 0.3150 | ... | ... | -0.80889 |
| 0.176106 | ... | ... | 0.0650 | -0.0263 | 0.0388 | 10360 | 0.4413 | 0.1113 | 0.3300 | ... | ... | -0.818846 |
| 0.166109 | ... | ... | 0.0613 | -0.0250 | 0.0363 | 10380 | 0.4575 | 0.1125 | 0.3450 | ... | ... | -0.831627 |
| 0.15623 | 0.0538 | 0.0500 | 0.0563 | -0.0225 | 0.0338 | 10400 | 0.4750 | 0.1150 | 0.3600 | ... | ... | -0.841387 |
| 0.146437 | ... | ... | 0.0525 | -0.0213 | 0.0313 | 10420 | 0.4925 | 0.1163 | 0.3763 | 0.4525 | 0.4525 | -0.851053 |
| 0.13669 | ... | ... | 0.0488 | -0.0200 | 0.0288 | 10440 | 0.5100 | 0.1175 | 0.3925 | ... | ... | -0.860664 |
| 0.130402 | ... | ... | 0.0450 | -0.0175 | 0.0275 | 10460 | 0.5288 | 0.1200 | 0.4088 | ... | ... | -0.866809 |
| 0.120783 | ... | ... | 0.0413 | -0.0163 | 0.0250 | 10480 | 0.5463 | 0.1213 | 0.4250 | ... | ... | -0.876273 |
| 0.114757 | 0.0400 | 0.0225 | 0.0388 | -0.0150 | 0.0238 | 10500 | 0.5650 | 0.1225 | 0.4425 | 0.5288 | 0.5275 | -0.882144 |
| 0.105151 | ... | ... | 0.0363 | -0.0150 | 0.0213 | 10520 | 0.5825 | 0.1225 | 0.4600 | ... | ... | -0.891571 |
| 0.0993 | ... | ... | 0.0325 | -0.0125 | 0.0200 | 10540 | 0.6013 | 0.1238 | 0.4775 | ... | ... | -0.897252 |
| 0.093539 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 10560 | 0.6200 | 0.1250 | 0.4950 | 0.5550 | 0.5550 | -0.902836 |
| 0.087855 | ... | ... | 0.0288 | -0.0113 | 0.0175 | 10580 | 0.6388 | 0.1263 | 0.5125 | ... | ... | -0.908335 |
| 0.08223 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 10600 | 0.6575 | 0.1275 | 0.5300 | ... | ... | -0.913767 |
| 0.076649 | ... | ... | 0.0250 | -0.0100 | 0.0150 | 10620 | 0.6763 | 0.1275 | 0.5488 | ... | ... | -0.919145 |
| 0.071097 | ... | ... | 0.0225 | -0.0088 | 0.0138 | 10640 | 0.6950 | 0.1288 | 0.5663 | ... | ... | -0.924483 |
| 0.069839 | ... | ... | 0.0213 | -0.0075 | 0.0138 | 10660 | 0.7150 | 0.1300 | 0.5850 | 0.6488 | 0.6488 | -0.925594 |
| 0.064412 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 10680 | 0.7338 | 0.1300 | 0.6038 | 0.7250 | 0.7250 | -0.930791 |
| 0.058971 | 0.0213 | 0.0213 | 0.0188 | -0.0075 | 0.0113 | 10700 | 0.7525 | 0.1300 | 0.6225 | ... | ... | -0.935985 |
| 0.045696 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 10800 | 0.8500 | 0.1338 | 0.7163 | 0.7725 | 0.7725 | -0.948263 |
| 0.033344 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 10900 | 0.9475 | 0.1338 | 0.8138 | ... | ... | -0.959477 |
| 0.032875 | 0.0100 | 0.0100 | 0.0088 | -0.0025 | 0.0063 | 10920 | 0.9675 | 0.1350 | 0.8325 | 0.8838 | 0.8288 | -0.959814 |
| 0.031984 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 10960 | 1.0063 | 0.1350 | 0.8713 | ... | ... | -0.964949 |
| 0.026422 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11000 | 1.0463 | 0.1350 | 0.9113 | ... | ... | -0.965415 |
| 0.025748 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11040 | 1.0863 | 0.1363 | 0.9500 | ... | ... | -0.965847 |
| 0.025427 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11060 | 1.1063 | 0.1363 | 0.9700 | ... | ... | -0.966052 |
| 0.024812 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11100 | 1.1450 | 0.1350 | 1.0100 | ... | ... | -0.970791 |
| 0.018839 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11200 | 1.2450 | 0.1363 | 1.1088 | ... | ... | -0.97138 |
| 0.017849 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11300 | 1.3438 | 0.1363 | 1.2075 | ... | ... | -0.975978 |
| 0.01239 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11400 | 1.4438 | 0.1363 | 1.3075 | ... | ... | -0.976163 |
| 0.011814 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11500 | 1.5438 | 0.1375 | 1.4063 | ... | ... | -0.976314 |
| 0.011301 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11600 | 1.6438 | 0.1375 | 1.5063 | ... | ... | -0.976437 |
| 0.010838 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.7425 | 0.1363 | 1.6063 | ... | ... | -0.980067 |
| 0.010795 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.7525 | 0.1363 | 1.6163 | ... | ... | -0.980058 |
| 0.010421 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.8425 | 0.1363 | 1.7063 | ... | ... | -0.97998 |
| 0.010043 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.9425 | 0.1363 | 1.8063 | ... | ... | -0.979893 |
| 0.009696 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 2.0425 | 0.1375 | 1.9050 | ... | ... | -0.979806 |
| 0.009378 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.1425 | 0.1375 | 2.0050 | ... | ... | -0.979719 |
| 0.005184 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12200 | 2.2425 | 0.1375 | 2.1050 | ... | ... | -0.979633 |
| 0.005026 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 2.3425 | 0.1375 | 2.2050 | ... | ... | -0.979546 |
| 0.004879 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12400 | 2.4425 | 0.1375 | 2.3050 | ... | ... | -0.97946 |
| 0.004742 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12500 | 2.5425 | 0.1375 | 2.4050 | ... | ... | -0.979375 |
| 0.004615 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12600 | 2.6425 | 0.1375 | 2.5050 | ... | ... | -0.979289 |
| 0.004497 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12700 | 2.7425 | 0.1375 | 2.6050 | ... | ... | -0.979204 |
| 0.004385 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12800 | 2.8425 | 0.1375 | 2.7050 | ... | ... | -0.979119 |
| 0.004281 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12900 | 2.9425 | 0.1375 | 2.8050 | ... | ... | -0.979034 |
| 0.004183 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0425 | 0.1375 | 2.9050 | ... | ... | -0.978949 |
| 0.00409 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1425 | 0.1375 | 3.0050 | ... | ... | -0.978865 |
| 0.004003 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2425 | 0.1375 | 3.1050 | ... | ... | -0.978781 |
| 0.003842 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4425 | 0.1375 | 3.3050 | ... | ... | -0.978613 |
| 0.003697 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6425 | 0.1375 | 3.5050 | ... | ... | -0.978446 |
| 0.003566 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8425 | 0.1375 | 3.7050 | ... | ... | -0.978279 |
| 0.003447 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0425 | 0.1375 | 3.9050 | ... | ... | -0.978114 |
| 0.003338 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2425 | 0.1375 | 4.1050 | ... | ... | -0.977949 |
| 0.003238 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4425 | 0.1375 | 4.3050 | ... | ... | -0.977785 |
| 0.003146 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6425 | 0.1375 | 4.5050 | ... | ... | -0.977622 |
| 0.00306 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8425 | 0.1375 | 4.7050 | ... | ... | -0.977459 |
| 0.002981 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0425 | 0.1375 | 4.9050 | ... | ... | -0.977297 |
| 0.002908 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2425 | 0.1375 | 5.1050 | ... | ... | -0.977135 |
| 0.002839 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4425 | 0.1375 | 5.3050 | ... | ... | -0.976975 |
| 0.002775 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6425 | 0.1375 | 5.5050 | ... | ... | -0.976815 |
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.