Markets - Grains

Underlying Price: 568'6
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.967638 ... ... 289'6 9'0 298'6 2700 0'1 0'0 0'1 ... ... -0.002449
0.967115 ... ... 279'6 9'0 288'6 2800 0'1 0'0 0'1 ... ... -0.002565
0.9666 ... ... 269'6 9'0 278'6 2900 0'1 0'0 0'1 ... ... -0.002688
0.966091 ... ... 259'6 9'0 268'6 3000 0'1 0'0 0'1 ... ... -0.002818
0.965589 ... ... 249'6 9'0 258'6 3100 0'1 0'0 0'1 ... ... -0.002957
0.965092 ... ... 239'6 9'0 248'6 3200 0'1 0'0 0'1 ... ... -0.003104
0.964601 ... ... 229'6 9'0 238'6 3300 0'1 0'0 0'1 ... ... -0.003262
0.964116 ... ... 219'6 9'0 228'6 3400 0'1 0'0 0'1 ... ... -0.003431
0.963636 ... ... 209'6 9'0 218'6 3500 0'1 0'0 0'1 ... ... -0.003613
0.96316 ... ... 199'6 9'0 208'6 3600 0'1 0'0 0'1 ... ... -0.003809
0.96269 ... ... 189'6 9'0 198'6 3700 0'1 0'0 0'1 ... ... -0.004022
0.962224 ... ... 179'6 9'0 188'6 3800 0'1 0'0 0'1 ... ... -0.004254
0.961762 ... ... 169'6 9'0 178'6 3900 0'1 0'0 0'1 ... ... -0.004507
0.961305 ... ... 159'6 9'0 168'6 4000 0'1 -0'1 0'2 ... ... -0.004786
0.960851 ... ... 149'6 9'0 158'6 4100 0'2 0'0 0'2 ... ... -0.00882
0.960626 ... ... 144'6 9'0 153'6 4150 0'2 0'0 0'2 ... ... -0.009104
0.960402 ... ... 139'6 9'0 148'6 4200 0'2 0'0 0'2 ... ... -0.009404
0.960178 ... ... 134'6 9'0 143'6 4250 0'2 -0'1 0'3 ... ... -0.009721
0.959956 ... ... 129'6 9'0 138'6 4300 0'3 0'0 0'3 0'2 0'2 -0.013732
0.959734 ... ... 124'6 9'0 133'6 4350 0'3 -0'1 0'4 ... ... -0.014213
0.956979 ... ... 119'7 9'0 128'7 4400 0'4 0'0 0'4 0'4 0'4 -0.018273
0.95664 ... ... 114'7 9'0 123'7 4450 0'5 0'0 0'5 ... ... -0.022327
0.953626 ... ... 110'0 9'0 119'0 4500 0'6 0'0 0'6 0'7 0'7 -0.026433
0.950456 ... ... 105'1 9'0 114'1 4550 0'7 0'0 0'7 ... ... -0.030634
0.947112 ... ... 100'3 8'7 109'2 4600 1'0 -0'1 1'1 1'0 1'0 -0.034965
0.940945 ... ... 95'5 8'7 104'4 4650 1'2 -0'1 1'3 ... ... -0.042417
0.937156 ... ... 90'7 8'6 99'5 4700 1'3 -0'2 1'5 ... ... -0.047097
0.927982 ... ... 86'2 8'6 95'0 4750 1'6 -0'2 2'0 ... ... -0.057569
0.918664 ... ... 81'5 8'6 90'3 4800 2'1 -0'2 2'3 ... ... -0.068004
0.909106 ... ... 77'2 8'4 85'6 4850 2'4 -0'3 2'7 ... ... -0.078555
0.89484 ... ... 72'7 8'4 81'3 4900 3'0 -0'4 3'4 3'0 3'0 -0.09163
0.880547 ... ... 68'5 8'3 77'0 4950 3'5 -0'5 4'2 4'5 4'5 -0.106963
0.864174 ... ... 64'4 8'2 72'6 5000 4'3 -0'7 5'2 5'2 5'1 -0.124291
0.845944 ... ... 60'5 8'0 68'5 5050 5'2 -1'0 6'2 6'3 5'2 -0.143373
0.826063 ... ... 56'6 7'7 64'5 5100 6'2 -1'1 7'3 6'0 6'0 -0.163994
0.80472 ... ... 53'1 7'5 60'6 5150 7'2 -1'4 8'6 7'5 7'5 -0.184548
0.782084 ... ... 49'6 7'2 57'0 5200 8'4 -1'6 10'2 10'7 10'7 -0.207864
0.758304 ... ... 46'3 7'0 53'3 5250 10'0 -1'7 11'7 11'5 11'5 -0.233308
0.732579 ... ... 43'2 6'6 50'0 5300 11'4 -2'2 13'6 12'0 11'6 -0.258405
0.706264 ... ... 40'3 6'3 46'6 5350 13'2 -2'4 15'6 ... ... -0.285079
0.678821 42'5 42'5 37'4 6'2 43'6 5400 15'1 -2'6 17'7 15'7 15'7 -0.312142
0.651757 ... ... 34'7 5'7 40'6 5450 17'2 -3'0 20'2 18'2 18'0 -0.34
0.624026 37'7 37'7 32'3 5'5 38'0 5500 19'3 -3'3 22'6 20'0 19'6 -0.36744
0.596113 ... ... 30'1 5'3 35'4 5550 21'7 -3'4 25'3 22'7 22'7 -0.395464
0.568579 31'4 31'2 27'7 5'2 33'1 5600 24'3 -3'6 28'1 ... ... -0.422924
0.541469 ... ... 25'7 4'7 30'6 5650 27'0 -4'0 31'0 ... ... -0.450098
0.514785 ... ... 23'7 4'6 28'5 5700 29'7 -4'2 34'1 ... ... -0.476765
0.488453 ... ... 22'1 4'3 26'4 5750 32'6 -4'4 37'2 38'6 38'6 -0.503002
0.462952 25'2 19'1 20'3 4'2 24'5 5800 35'7 -4'5 40'4 ... ... -0.528338
0.438231 18'4 18'4 18'7 4'0 22'7 5850 39'1 -4'7 44'0 ... ... -0.552826
0.414382 17'1 17'1 17'4 3'6 21'2 5900 42'3 -5'1 47'4 ... ... -0.576936
0.391502 ... ... 16'1 3'5 19'6 5950 45'7 -5'2 51'1 ... ... -0.599556
0.369689 15'0 14'1 15'0 3'3 18'3 6000 49'3 -5'4 54'7 55'2 55'2 -0.621791
0.349042 13'7 13'7 13'7 3'2 17'1 6050 53'1 -5'5 58'6 ... ... -0.64215
0.328754 ... ... 12'7 3'0 15'7 6100 56'7 -5'7 62'6 ... ... -0.662096
0.309676 ... ... 12'0 2'6 14'6 6150 60'5 -6'2 66'7 ... ... -0.681764
0.290856 12'7 11'2 11'1 2'4 13'5 6200 64'5 -6'2 70'7 ... ... -0.699153
0.274463 ... ... 10'2 2'4 12'6 6250 68'5 -6'4 75'1 ... ... -0.716196
0.258403 12'1 9'0 9'5 2'2 11'7 6300 72'5 -6'6 79'3 ... ... -0.732996
0.242586 ... ... 8'7 2'1 11'0 6350 76'7 -6'6 83'5 ... ... -0.747113
0.228264 ... ... 8'2 2'0 10'2 6400 81'0 -7'0 88'0 ... ... -0.76222
0.215547 ... ... 7'6 1'7 9'5 6450 85'3 -7'0 92'3 ... ... -0.774432
0.203094 7'4 7'0 7'2 1'6 9'0 6500 89'6 -7'1 96'7 ... ... -0.786345
0.190845 ... ... 6'6 1'5 8'3 6550 94'1 -7'2 101'3 ... ... -0.798014
0.180293 ... ... 6'2 1'5 7'7 6600 98'4 -7'3 105'7 ... ... -0.809492
0.169946 ... ... 5'7 1'4 7'3 6650 103'0 -7'4 110'4 ... ... -0.819258
0.159762 ... ... 5'4 1'3 6'7 6700 107'4 -7'4 115'0 ... ... -0.828826
0.15138 ... ... 5'1 1'3 6'4 6750 112'0 -7'5 119'5 ... ... -0.838235
0.141459 5'4 5'4 4'6 1'2 6'0 6800 116'5 -7'6 124'3 ... ... -0.845831
0.133362 ... ... 4'4 1'1 5'5 6850 121'2 -7'6 129'0 ... ... -0.853254
0.12718 5'0 5'0 4'2 1'1 5'3 6900 125'7 -7'7 133'6 ... ... -0.860529
0.119336 ... ... 4'0 1'0 5'0 6950 130'4 -8'0 138'4 ... ... -0.867677
0.113428 4'6 3'4 3'6 1'0 4'6 7000 135'2 -8'0 143'2 ... ... -0.872923
0.101956 ... ... 3'3 0'7 4'2 7100 144'5 -8'1 152'6 ... ... -0.884847
0.09084 3'2 3'2 3'0 0'6 3'6 7200 154'1 -8'2 162'3 ... ... -0.894531
0.081997 ... ... 2'5 0'6 3'3 7300 163'6 -8'2 172'0 ... ... -0.901958
0.07342 ... ... 2'3 0'5 3'0 7400 173'3 -8'3 181'6 ... ... -0.909049
0.067145 ... ... 2'1 0'5 2'6 7500 183'0 -8'4 191'4 ... ... -0.915865
0.061089 ... ... 2'0 0'4 2'4 7600 192'6 -8'4 201'2 ... ... -0.920492
0.055208 2'2 2'2 1'6 0'4 2'2 7700 202'4 -8'5 211'1 ... ... -0.924901
0.049461 ... ... 1'5 0'3 2'0 7800 212'2 -8'6 221'0 ... ... -0.929121
0.046046 ... ... 1'4 0'3 1'7 7900 222'1 -8'5 230'6 ... ... -0.931235
0.04051 ... ... 1'3 0'2 1'5 8000 232'0 -8'6 240'6 ... ... -0.933224
0.037317 ... ... 1'2 0'2 1'4 8100 241'6 -8'7 250'5 ... ... -0.936994
0.034213 ... ... 1'1 0'2 1'3 8200 251'5 -8'7 260'4 ... ... -0.938747
0.031182 ... ... 1'0 0'2 1'2 8300 261'5 -8'6 270'3 ... ... -0.938561
0.028209 1'0 1'0 1'0 0'1 1'1 8400 271'4 -8'7 280'3 ... ... -0.940163
0.027646 ... ... 0'7 0'2 1'1 8500 281'3 -9'0 290'3 ... ... -0.941691
0.024791 ... ... 0'7 0'1 1'0 8600 291'3 -8'7 300'2 ... ... -0.941385
0.02196 ... ... 0'6 0'1 0'7 8700 301'3 -8'7 310'2 ... ... -0.941078
0.021563 ... ... 0'6 0'1 0'7 8800 311'2 -9'0 320'2 ... ... -0.942447
0.018799 ... ... 0'5 0'1 0'6 8900 321'2 -9'0 330'2 ... ... -0.942097
0.01848 ... ... 0'5 0'1 0'6 9000 331'2 -9'0 340'2 ... ... -0.941748
0.018177 ... ... 0'5 0'1 0'6 9100 341'2 -9'0 350'2 ... ... -0.9414
0.015503 ... ... 0'4 0'1 0'5 9200 351'2 -9'0 360'2 ... ... -0.941054
0.015262 ... ... 0'4 0'1 0'5 9300 361'2 -9'0 370'2 ... ... -0.940708
0.015033 ... ... 0'4 0'1 0'5 9400 371'2 -9'0 380'2 ... ... -0.940364
0.012407 ... ... 0'3 0'1 0'4 9500 381'2 -9'0 390'2 ... ... -0.940021
0.012229 ... ... 0'3 0'1 0'4 9600 391'2 -9'0 400'2 ... ... -0.939679
0.01206 ... ... 0'3 0'1 0'4 9700 401'2 -9'0 410'2 ... ... -0.939339
0.011898 0'4 0'4 0'3 0'1 0'4 9800 411'2 -9'0 420'2 ... ... -0.938999
0.011743 0'4 0'4 0'3 0'1 0'4 9900 421'2 -9'0 430'2 ... ... -0.93866
0.009192 ... ... 0'3 0'0 0'3 10000 431'2 -9'0 440'2 ... ... -0.938322
0.005947 0'2 0'2 0'2 0'0 0'2 10900 521'2 -9'0 530'2 ... ... -0.935328
0.005886 ... ... 0'1 0'1 0'2 11000 531'2 -9'0 540'2 ... ... -0.935
0.003006 ... ... 0'1 0'0 0'1 12000 631'2 -9'0 640'2 ... ... -0.931767
0.002784 0'1 0'1 0'1 0'0 0'1 13000 731'2 -9'0 740'2 ... ... -0.928614
0.002611 ... ... 0'1 0'0 0'1 14000 831'2 -9'0 840'2 ... ... -0.925531
0.002472 ... ... 0'1 0'0 0'1 15000 931'2 -9'0 940'2 ... ... -0.922511
0.002357 ... ... 0'1 0'0 0'1 16000 1031'2 -9'0 1040'2 ... ... -0.919549
0.00226 ... ... 0'1 0'0 0'1 17000 1131'2 -9'0 1140'2 ... ... -0.916639
0.002177 ... ... 0'1 0'0 0'1 18000 1231'2 -9'0 1240'2 ... ... -0.913778
0.002106 ... ... 0'1 0'0 0'1 19000 1331'2 -9'0 1340'2 ... ... -0.91096
0.002043 ... ... 0'1 0'0 0'1 20000 1431'2 -9'0 1440'2 ... ... -0.908184
0.001987 ... ... 0'1 0'0 0'1 21000 1531'2 -9'0 1540'2 ... ... -0.905447
0.001937 ... ... 0'1 0'0 0'1 22000 1631'2 -9'0 1640'2 ... ... -0.902745
0.001893 ... ... 0'1 0'0 0'1 23000 1731'2 -9'0 1740'2 ... ... -0.900076
0.001853 ... ... 0'1 0'0 0'1 24000 1831'2 -9'0 1840'2 ... ... -0.897439
0.001816 ... ... 0'1 0'0 0'1 25000 1931'2 -9'0 1940'2 ... ... -0.894832
0.001673 ... ... 0'1 0'0 0'1 30000 2431'2 -9'0 2440'2 ... ... -0.882189

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.