Markets - Grains
Underlying Price: 9.9625
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.90204 | ... | ... | 2.8950 | 0 | 2.8950 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003259 |
| 0.896285 | ... | ... | 2.6950 | 0 | 2.6950 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003518 |
| 0.889913 | ... | ... | 2.4950 | 0 | 2.4950 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003814 |
| 0.882799 | ... | ... | 2.2950 | 0 | 2.2950 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004157 |
| 0.878914 | ... | ... | 2.1950 | 0 | 2.1950 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00435 |
| 0.874778 | ... | ... | 2.0950 | 0 | 2.0950 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004561 |
| 0.870362 | ... | ... | 1.9950 | 0 | 1.9950 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00479 |
| 0.865631 | ... | ... | 1.8950 | 0 | 1.8950 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005043 |
| 0.863642 | ... | ... | 1.8550 | 0 | 1.8550 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005151 |
| 0.913222 | 1.7150 | 1.7150 | 1.7950 | -0.0800 | 1.7150 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005322 |
| 0.855057 | ... | ... | 1.6950 | 0 | 1.6950 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005632 |
| 0.849108 | ... | ... | 1.5950 | 0 | 1.5950 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005978 |
| 0.846584 | ... | ... | 1.5550 | 0 | 1.5550 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006129 |
| 0.842629 | ... | ... | 1.4950 | 0 | 1.4950 | 8600 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 0.0025 | -0.01101 |
| 0.835535 | ... | ... | 1.3950 | 0 | 1.3950 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006813 |
| 0.832502 | ... | ... | 1.3550 | 0 | 1.3550 | 8740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007009 |
| 0.827719 | ... | ... | 1.2950 | 0 | 1.2950 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007324 |
| 0.818302 | ... | ... | 1.1963 | 0 | 1.1963 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.013609 |
| 0.810619 | ... | ... | 1.1163 | 0 | 1.1163 | 8980 | 0.0025 | 0 | 0.0025 | ... | ... | -0.014527 |
| 0.808582 | ... | ... | 1.0963 | 0 | 1.0963 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.014776 |
| 0.79683 | ... | ... | 0.9975 | 0 | 0.9975 | 9100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.021935 |
| 0.783493 | ... | ... | 0.8988 | 0 | 0.8988 | 9200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.02984 |
| 0.768167 | ... | ... | 0.8000 | 0 | 0.8000 | 9300 | 0.0125 | 0.0063 | 0.0063 | 0.0125 | 0.0113 | -0.062402 |
| 0.834527 | 0.6150 | 0.6150 | 0.7038 | -0.0888 | 0.6150 | 9400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.060413 |
| 0.725063 | ... | ... | 0.6088 | 0 | 0.6088 | 9500 | 0.0263 | 0.0113 | 0.0150 | 0.0300 | 0.0225 | -0.124177 |
| 0.710927 | ... | ... | 0.5625 | 0 | 0.5625 | 9550 | 0.0325 | 0.0150 | 0.0175 | 0.0325 | 0.0200 | -0.149002 |
| 0.695543 | ... | ... | 0.5163 | 0 | 0.5163 | 9600 | 0.0250 | 0.0025 | 0.0225 | 0.0325 | 0.0250 | -0.139327 |
| 0.688436 | ... | ... | 0.4988 | 0 | 0.4988 | 9620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.143871 |
| 0.681103 | ... | ... | 0.4813 | 0 | 0.4813 | 9640 | 0.0275 | 0 | 0.0275 | ... | ... | -0.156396 |
| 0.673531 | ... | ... | 0.4638 | 0 | 0.4638 | 9660 | 0.0300 | 0 | 0.0300 | ... | ... | -0.169172 |
| 0.665699 | ... | ... | 0.4463 | 0 | 0.4463 | 9680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.182277 |
| 0.656994 | ... | ... | 0.4300 | 0 | 0.4300 | 9700 | 0.0375 | 0.0025 | 0.0350 | 0.0375 | 0.0375 | -0.202102 |
| 0.648609 | ... | ... | 0.4125 | 0 | 0.4125 | 9720 | 0.0388 | 0 | 0.0388 | ... | ... | -0.212875 |
| 0.639367 | ... | ... | 0.3963 | 0 | 0.3963 | 9740 | 0.0425 | 0 | 0.0425 | ... | ... | -0.230218 |
| 0.634385 | ... | ... | 0.3888 | 0 | 0.3888 | 9750 | 0.0438 | 0 | 0.0438 | ... | ... | -0.237654 |
| 0.676925 | 0.3013 | 0.3013 | 0.3800 | -0.0788 | 0.3013 | 9760 | 0.0463 | 0 | 0.0463 | ... | ... | -0.247947 |
| 0.619549 | ... | ... | 0.3650 | 0 | 0.3650 | 9780 | 0.0500 | 0 | 0.0500 | ... | ... | -0.266192 |
| 0.615169 | 0.3325 | 0.3325 | 0.3488 | -0.0163 | 0.3325 | 9800 | 0.0913 | 0.0363 | 0.0550 | 0.0913 | 0.0663 | -0.334174 |
| 0.604018 | ... | ... | 0.3413 | 0 | 0.3413 | 9810 | 0.0575 | 0 | 0.0575 | ... | ... | -0.298022 |
| 0.633862 | 0.2550 | 0.2550 | 0.3338 | -0.0788 | 0.2550 | 9820 | 0.0600 | 0 | 0.0600 | ... | ... | -0.308843 |
| 0.587063 | ... | ... | 0.3200 | 0 | 0.3200 | 9840 | 0.0650 | 0 | 0.0650 | ... | ... | -0.330946 |
| 0.581377 | ... | ... | 0.3125 | 0 | 0.3125 | 9850 | 0.0938 | 0.0263 | 0.0675 | 0.0938 | 0.0913 | -0.369217 |
| 0.575604 | ... | ... | 0.3050 | 0 | 0.3050 | 9860 | 0.0713 | 0 | 0.0713 | ... | ... | -0.355296 |
| 0.566199 | 0.2763 | 0.2763 | 0.2913 | -0.0150 | 0.2763 | 9880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.37893 |
| 0.55125 | ... | ... | 0.2775 | 0 | 0.2775 | 9900 | 0.1350 | 0.0525 | 0.0825 | 0.1350 | 0.1000 | -0.430531 |
| 0.538602 | ... | ... | 0.2638 | 0 | 0.2638 | 9920 | 0.1313 | 0.0425 | 0.0888 | 0.1313 | 0.1313 | -0.446809 |
| 0.525575 | ... | ... | 0.2513 | 0 | 0.2513 | 9940 | 0.0963 | 0 | 0.0963 | ... | ... | -0.460111 |
| 0.518963 | ... | ... | 0.2450 | 0 | 0.2450 | 9950 | 0.1000 | 0 | 0.1000 | ... | ... | -0.474729 |
| 0.512279 | ... | ... | 0.2388 | 0 | 0.2388 | 9960 | 0.1038 | 0 | 0.1038 | ... | ... | -0.489653 |
| 0.498677 | ... | ... | 0.2263 | 0 | 0.2263 | 9980 | 0.1113 | 0 | 0.1113 | ... | ... | -0.520639 |
| 0.470121 | 0.1438 | 0.1438 | 0.2138 | -0.0700 | 0.1438 | 10000 | 0.1600 | 0.0413 | 0.1188 | 0.1650 | 0.1550 | -0.53386 |
| 0.470661 | ... | ... | 0.2025 | 0 | 0.2025 | 10020 | 0.1275 | 0 | 0.1275 | ... | ... | -0.587837 |
| 0.456311 | ... | ... | 0.1913 | 0 | 0.1913 | 10040 | 0.1363 | 0 | 0.1363 | ... | ... | -0.624528 |
| 0.441634 | ... | ... | 0.1800 | 0 | 0.1800 | 10060 | 0.1450 | 0 | 0.1450 | ... | ... | -0.664666 |
| 0.427109 | ... | ... | 0.1700 | 0 | 0.1700 | 10080 | 0.1550 | 0 | 0.1550 | ... | ... | -0.706394 |
| 0.391951 | 0.1250 | 0.1250 | 0.1600 | -0.0350 | 0.1250 | 10100 | 0.1650 | 0 | 0.1650 | ... | ... | -0.753474 |
| 0.397253 | ... | ... | 0.1500 | 0 | 0.1500 | 10120 | 0.1750 | 0 | 0.1750 | ... | ... | -0.8095 |
| 0.382628 | ... | ... | 0.1413 | 0 | 0.1413 | 10140 | 0.1863 | 0 | 0.1863 | ... | ... | -0.873701 |
| 0.36779 | ... | ... | 0.1325 | 0 | 0.1325 | 10160 | 0.1975 | 0 | 0.1975 | ... | ... | -0.981449 |
| 0.352688 | ... | ... | 0.1238 | 0 | 0.1238 | 10180 | 0.2088 | 0 | 0.2088 | ... | ... | -0.997385 |
| 0.29266 | 0.0950 | 0.0750 | 0.1163 | -0.0413 | 0.0750 | 10200 | 0.2913 | 0.0700 | 0.2213 | 0.2913 | 0.2750 | -0.738572 |
| 0.323891 | ... | ... | 0.1088 | 0 | 0.1088 | 10220 | 0.2325 | 0 | 0.2325 | ... | ... | -0.997385 |
| 0.309195 | ... | ... | 0.1013 | 0 | 0.1013 | 10240 | 0.2463 | 0 | 0.2463 | ... | ... | -0.997385 |
| 0.29423 | ... | ... | 0.0938 | 0 | 0.0938 | 10260 | 0.2588 | 0 | 0.2588 | ... | ... | -0.997385 |
| 0.280471 | ... | ... | 0.0875 | 0 | 0.0875 | 10280 | 0.2725 | 0 | 0.2725 | ... | ... | -0.997385 |
| 0.252642 | 0.0900 | 0.0713 | 0.0813 | -0.0100 | 0.0713 | 10300 | 0.3450 | 0.0588 | 0.2863 | 0.3450 | 0.3450 | -0.917658 |
| 0.254178 | ... | ... | 0.0763 | 0 | 0.0763 | 10320 | 0.3000 | 0 | 0.3000 | ... | ... | -0.997385 |
| 0.239918 | ... | ... | 0.0700 | 0 | 0.0700 | 10340 | 0.3150 | 0 | 0.3150 | ... | ... | -0.997385 |
| 0.227321 | ... | ... | 0.0650 | 0 | 0.0650 | 10360 | 0.3300 | 0 | 0.3300 | ... | ... | -0.997385 |
| 0.216669 | ... | ... | 0.0613 | 0 | 0.0613 | 10380 | 0.3450 | 0 | 0.3450 | ... | ... | -0.997385 |
| 0.199469 | 0.0538 | 0.0500 | 0.0563 | -0.0025 | 0.0538 | 10400 | 0.3600 | 0 | 0.3600 | ... | ... | -0.997385 |
| 0.193208 | ... | ... | 0.0525 | 0 | 0.0525 | 10420 | 0.4525 | 0.0763 | 0.3763 | 0.4525 | 0.4525 | -0.997385 |
| 0.182491 | ... | ... | 0.0488 | 0 | 0.0488 | 10440 | 0.3925 | 0 | 0.3925 | ... | ... | -0.997385 |
| 0.171716 | ... | ... | 0.0450 | 0 | 0.0450 | 10460 | 0.4088 | 0 | 0.4088 | ... | ... | -0.997385 |
| 0.160844 | ... | ... | 0.0413 | 0 | 0.0413 | 10480 | 0.4250 | 0 | 0.4250 | ... | ... | -0.997385 |
| 0.155214 | 0.0400 | 0.0400 | 0.0388 | 0.0013 | 0.0400 | 10500 | 0.5275 | 0.0850 | 0.4425 | 0.5288 | 0.5275 | -0.997385 |
| 0.144304 | ... | ... | 0.0363 | 0 | 0.0363 | 10520 | 0.4600 | 0 | 0.4600 | ... | ... | -0.997385 |
| 0.133185 | ... | ... | 0.0325 | 0 | 0.0325 | 10540 | 0.4775 | 0 | 0.4775 | ... | ... | -0.997385 |
| 0.124861 | ... | ... | 0.0300 | 0 | 0.0300 | 10560 | 0.5550 | 0.0600 | 0.4950 | 0.5550 | 0.5550 | -0.997385 |
| 0.119613 | ... | ... | 0.0288 | 0 | 0.0288 | 10580 | 0.5125 | 0 | 0.5125 | ... | ... | -0.997385 |
| 0.111317 | ... | ... | 0.0263 | 0 | 0.0263 | 10600 | 0.5300 | 0 | 0.5300 | ... | ... | -0.997385 |
| 0.106216 | ... | ... | 0.0250 | 0 | 0.0250 | 10620 | 0.5488 | 0 | 0.5488 | ... | ... | -0.997385 |
| 0.097867 | ... | ... | 0.0225 | 0 | 0.0225 | 10640 | 0.5663 | 0 | 0.5663 | ... | ... | -0.997385 |
| 0.092858 | ... | ... | 0.0213 | 0 | 0.0213 | 10660 | 0.6488 | 0.0638 | 0.5850 | 0.6488 | 0.6488 | -0.997385 |
| 0.087903 | ... | ... | 0.0200 | 0 | 0.0200 | 10680 | 0.7250 | 0.1213 | 0.6038 | 0.7250 | 0.7250 | -0.944165 |
| 0.089879 | 0.0213 | 0.0213 | 0.0188 | 0.0025 | 0.0213 | 10700 | 0.6225 | 0 | 0.6225 | ... | ... | -0.997385 |
| 0.062611 | ... | ... | 0.0138 | 0 | 0.0138 | 10800 | 0.7725 | 0.0563 | 0.7163 | 0.7725 | 0.7725 | -0.997385 |
| 0.046813 | ... | ... | 0.0100 | 0 | 0.0100 | 10900 | 0.8138 | 0 | 0.8138 | ... | ... | -0.997385 |
| 0.046178 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 10920 | 0.8838 | 0.0513 | 0.8325 | 0.8838 | 0.8288 | -0.997385 |
| 0.040908 | ... | ... | 0.0088 | 0 | 0.0088 | 10960 | 0.8713 | 0 | 0.8713 | ... | ... | -0.997385 |
| 0.035684 | ... | ... | 0.0075 | 0 | 0.0075 | 11000 | 0.9113 | 0 | 0.9113 | ... | ... | -0.997385 |
| 0.034797 | ... | ... | 0.0075 | 0 | 0.0075 | 11040 | 0.9500 | 0 | 0.9500 | ... | ... | -0.997385 |
| 0.030087 | ... | ... | 0.0063 | 0 | 0.0063 | 11060 | 0.9700 | 0 | 0.9700 | ... | ... | -0.997385 |
| 0.029369 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 1.0100 | 0 | 1.0100 | ... | ... | -0.997385 |
| 0.02349 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 1.1088 | 0 | 1.1088 | ... | ... | -0.997385 |
| 0.022272 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 1.2075 | 0 | 1.2075 | ... | ... | -0.997385 |
| 0.017019 | ... | ... | 0.0038 | 0 | 0.0038 | 11400 | 1.3075 | 0 | 1.3075 | ... | ... | -0.997385 |
| 0.016243 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 1.4063 | 0 | 1.4063 | ... | ... | -0.997385 |
| 0.015548 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 1.5063 | 0 | 1.5063 | ... | ... | -0.997385 |
| 0.01086 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.6063 | 0 | 1.6063 | ... | ... | -0.997385 |
| 0.010816 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.6163 | 0 | 1.6163 | ... | ... | -0.997385 |
| 0.010441 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.7063 | 0 | 1.7063 | ... | ... | -0.997385 |
| 0.010061 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.8063 | 0 | 1.8063 | ... | ... | -0.997385 |
| 0.009712 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.9050 | 0 | 1.9050 | ... | ... | -0.997385 |
| 0.009393 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.0050 | 0 | 2.0050 | ... | ... | -0.997385 |
| 0.0091 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 2.1050 | 0 | 2.1050 | ... | ... | -0.997385 |
| 0.008829 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 2.2050 | 0 | 2.2050 | ... | ... | -0.997385 |
| 0.008577 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 2.3050 | 0 | 2.3050 | ... | ... | -0.997385 |
| 0.008343 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 2.4050 | 0 | 2.4050 | ... | ... | -0.997385 |
| 0.008126 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 2.5050 | 0 | 2.5050 | ... | ... | -0.997385 |
| 0.007922 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 2.6050 | 0 | 2.6050 | ... | ... | -0.997385 |
| 0.007731 | ... | ... | 0.0025 | 0 | 0.0025 | 12800 | 2.7050 | 0 | 2.7050 | ... | ... | -0.997385 |
| 0.007552 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 2.8050 | 0 | 2.8050 | ... | ... | -0.997385 |
| 0.004187 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9050 | 0 | 2.9050 | ... | ... | -0.997385 |
| 0.004094 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0050 | 0 | 3.0050 | ... | ... | -0.997385 |
| 0.004007 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1050 | 0 | 3.1050 | ... | ... | -0.997385 |
| 0.003845 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3050 | 0 | 3.3050 | ... | ... | -0.997385 |
| 0.003701 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5050 | 0 | 3.5050 | ... | ... | -0.997385 |
| 0.003569 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7050 | 0 | 3.7050 | ... | ... | -0.997385 |
| 0.003449 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9050 | 0 | 3.9050 | ... | ... | -0.997385 |
| 0.00334 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1050 | 0 | 4.1050 | ... | ... | -0.997385 |
| 0.00324 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3050 | 0 | 4.3050 | ... | ... | -0.997385 |
| 0.003148 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5050 | 0 | 4.5050 | ... | ... | -0.997385 |
| 0.003062 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7050 | 0 | 4.7050 | ... | ... | -0.997385 |
| 0.002983 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9050 | 0 | 4.9050 | ... | ... | -0.997385 |
| 0.002909 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1050 | 0 | 5.1050 | ... | ... | -0.997385 |
| 0.00284 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3050 | 0 | 5.3050 | ... | ... | -0.997385 |
| 0.002776 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5050 | 0 | 5.5050 | ... | ... | -0.997385 |
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.