Markets - Grains
Underlying Price: 12.5350
Expiration Date: 10/22/21
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96594 | ... | ... | 5.8438 | 0.0650 | 5.9088 | 6700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001501 |
| 0.96524 | ... | ... | 5.7438 | 0.0650 | 5.8088 | 6800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001534 |
| 0.964523 | ... | ... | 5.6438 | 0.0650 | 5.7088 | 6900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001568 |
| 0.963788 | ... | ... | 5.5438 | 0.0650 | 5.6088 | 7000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001604 |
| 0.963035 | ... | ... | 5.4438 | 0.0650 | 5.5088 | 7100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00164 |
| 0.962262 | ... | ... | 5.3438 | 0.0650 | 5.4088 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001678 |
| 0.961468 | ... | ... | 5.2438 | 0.0650 | 5.3088 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001717 |
| 0.960652 | ... | ... | 5.1438 | 0.0650 | 5.2088 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001757 |
| 0.959814 | ... | ... | 5.0438 | 0.0650 | 5.1088 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001798 |
| 0.958953 | ... | ... | 4.9438 | 0.0650 | 5.0088 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001841 |
| 0.958066 | ... | ... | 4.8438 | 0.0650 | 4.9088 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001886 |
| 0.957152 | ... | ... | 4.7438 | 0.0650 | 4.8088 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001932 |
| 0.956211 | ... | ... | 4.6438 | 0.0650 | 4.7088 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.001979 |
| 0.95524 | ... | ... | 4.5438 | 0.0650 | 4.6088 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002029 |
| 0.954237 | ... | ... | 4.4438 | 0.0650 | 4.5088 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00208 |
| 0.953202 | ... | ... | 4.3438 | 0.0650 | 4.4088 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002134 |
| 0.952132 | ... | ... | 4.2438 | 0.0650 | 4.3088 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002189 |
| 0.951025 | ... | ... | 4.1438 | 0.0650 | 4.2088 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002247 |
| 0.949879 | ... | ... | 4.0438 | 0.0650 | 4.1088 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002308 |
| 0.948691 | ... | ... | 3.9438 | 0.0650 | 4.0088 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002371 |
| 0.947458 | ... | ... | 3.8438 | 0.0650 | 3.9088 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002437 |
| 0.946178 | ... | ... | 3.7438 | 0.0650 | 3.8088 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002506 |
| 0.944848 | ... | ... | 3.6438 | 0.0650 | 3.7088 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002578 |
| 0.943463 | ... | ... | 3.5438 | 0.0650 | 3.6088 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002654 |
| 0.94202 | ... | ... | 3.4438 | 0.0650 | 3.5088 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002733 |
| 0.940515 | ... | ... | 3.3438 | 0.0650 | 3.4088 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002817 |
| 0.938944 | ... | ... | 3.2438 | 0.0650 | 3.3088 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002905 |
| 0.9373 | ... | ... | 3.1438 | 0.0650 | 3.2088 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002999 |
| 0.935579 | ... | ... | 3.0438 | 0.0650 | 3.1088 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003097 |
| 0.933773 | ... | ... | 2.9438 | 0.0650 | 3.0088 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003202 |
| 0.931876 | ... | ... | 2.8438 | 0.0650 | 2.9088 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003313 |
| 0.92988 | ... | ... | 2.7438 | 0.0650 | 2.8088 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003431 |
| 0.927776 | ... | ... | 2.6450 | 0.0638 | 2.7088 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.003557 |
| 0.925554 | ... | ... | 2.5450 | 0.0638 | 2.6088 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.003691 |
| 0.923201 | ... | ... | 2.4450 | 0.0638 | 2.5088 | 10100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.003835 |
| 0.920706 | ... | ... | 2.3450 | 0.0638 | 2.4088 | 10200 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.003991 |
| 0.918053 | ... | ... | 2.2450 | 0.0638 | 2.3088 | 10300 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.004157 |
| 0.915225 | ... | ... | 2.1450 | 0.0638 | 2.2088 | 10400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.004338 |
| 0.912202 | ... | ... | 2.0463 | 0.0625 | 2.1088 | 10500 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.004534 |
| 0.90896 | ... | ... | 1.9463 | 0.0625 | 2.0088 | 10600 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.004749 |
| 0.905472 | ... | ... | 1.8463 | 0.0625 | 1.9088 | 10700 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.004983 |
| 0.901706 | ... | ... | 1.7475 | 0.0613 | 1.8088 | 10800 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.00524 |
| 0.897623 | ... | ... | 1.6475 | 0.0613 | 1.7088 | 10900 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.005527 |
| 0.893177 | ... | ... | 1.5488 | 0.0600 | 1.6088 | 11000 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.005844 |
| 0.88725 | ... | ... | 1.4488 | 0.0613 | 1.5100 | 11100 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.010735 |
| 0.881856 | ... | ... | 1.3500 | 0.0600 | 1.4100 | 11200 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.011414 |
| 0.875882 | ... | ... | 1.2513 | 0.0588 | 1.3100 | 11300 | 0.0025 | -0.0063 | 0.0088 | ... | ... | -0.012188 |
| 0.868049 | ... | ... | 1.1525 | 0.0588 | 1.2113 | 11400 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.017822 |
| 0.859307 | ... | ... | 1.0538 | 0.0588 | 1.1125 | 11500 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.023792 |
| 0.84946 | ... | ... | 0.9550 | 0.0588 | 1.0138 | 11600 | 0.0063 | -0.0063 | 0.0125 | ... | ... | -0.030316 |
| 0.83825 | ... | ... | 0.8575 | 0.0575 | 0.9150 | 11700 | 0.0075 | -0.0075 | 0.0150 | ... | ... | -0.037632 |
| 0.824031 | ... | ... | 0.7613 | 0.0563 | 0.8175 | 11800 | 0.0100 | -0.0088 | 0.0188 | ... | ... | -0.050454 |
| 0.806247 | ... | ... | 0.6650 | 0.0563 | 0.7213 | 11900 | 0.0138 | -0.0088 | 0.0225 | ... | ... | -0.069075 |
| 0.784174 | ... | ... | 0.5725 | 0.0538 | 0.6263 | 12000 | 0.0188 | -0.0113 | 0.0300 | ... | ... | -0.094004 |
| 0.755602 | ... | ... | 0.4825 | 0.0513 | 0.5338 | 12100 | 0.0263 | -0.0138 | 0.0400 | ... | ... | -0.129794 |
| 0.717179 | ... | ... | 0.3975 | 0.0488 | 0.4463 | 12200 | 0.0388 | -0.0163 | 0.0550 | ... | ... | -0.183243 |
| 0.666663 | ... | ... | 0.3200 | 0.0463 | 0.3663 | 12300 | 0.0588 | -0.0188 | 0.0775 | ... | ... | -0.257544 |
| 0.604779 | ... | ... | 0.2513 | 0.0438 | 0.2950 | 12400 | 0.0875 | -0.0213 | 0.1088 | ... | ... | -0.349833 |
| 0.534333 | ... | ... | 0.1938 | 0.0400 | 0.2338 | 12500 | 0.1263 | -0.0250 | 0.1513 | ... | ... | -0.455401 |
| 0.459713 | ... | ... | 0.1450 | 0.0363 | 0.1813 | 12600 | 0.1738 | -0.0288 | 0.2025 | ... | ... | -0.568577 |
| 0.384746 | ... | ... | 0.1075 | 0.0300 | 0.1375 | 12700 | 0.2300 | -0.0350 | 0.2650 | ... | ... | -0.687159 |
| 0.313589 | 0.1150 | 0.0775 | 0.0775 | 0.0250 | 0.1025 | 12800 | 0.2950 | -0.0400 | 0.3350 | ... | ... | -0.811318 |
| 0.249109 | ... | ... | 0.0563 | 0.0188 | 0.0750 | 12900 | 0.3675 | -0.0463 | 0.4138 | ... | ... | -0.966642 |
| 0.19502 | ... | ... | 0.0413 | 0.0138 | 0.0550 | 13000 | 0.4475 | -0.0513 | 0.4988 | ... | ... | -0.999898 |
| 0.152817 | ... | ... | 0.0300 | 0.0113 | 0.0413 | 13100 | 0.5338 | -0.0538 | 0.5875 | ... | ... | -0.999898 |
| 0.119681 | 0.0300 | 0.0300 | 0.0238 | 0.0075 | 0.0313 | 13200 | 0.6238 | -0.0575 | 0.6813 | ... | ... | -0.999898 |
| 0.093518 | ... | ... | 0.0175 | 0.0063 | 0.0238 | 13300 | 0.7163 | -0.0588 | 0.7750 | ... | ... | -0.999898 |
| 0.077888 | ... | ... | 0.0138 | 0.0063 | 0.0200 | 13400 | 0.8113 | -0.0600 | 0.8713 | ... | ... | -0.999898 |
| 0.063474 | ... | ... | 0.0113 | 0.0050 | 0.0163 | 13500 | 0.9088 | -0.0600 | 0.9688 | ... | ... | -0.999898 |
| 0.049822 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 13600 | 1.0050 | -0.0613 | 1.0663 | ... | ... | -0.999898 |
| 0.04365 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 13700 | 1.1038 | -0.0613 | 1.1650 | ... | ... | -0.999898 |
| 0.034525 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13800 | 1.2013 | -0.0625 | 1.2638 | ... | ... | -0.999898 |
| 0.029304 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13900 | 1.3000 | -0.0625 | 1.3625 | ... | ... | -0.999898 |
| 0.024387 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 14000 | 1.3988 | -0.0638 | 1.4625 | ... | ... | -0.999898 |
| 0.023308 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 14100 | 1.4988 | -0.0625 | 1.5613 | ... | ... | -0.999898 |
| 0.018857 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 14200 | 1.5975 | -0.0638 | 1.6613 | ... | ... | -0.999898 |
| 0.018109 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 14300 | 1.6975 | -0.0625 | 1.7600 | ... | ... | -0.999898 |
| 0.013951 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 14400 | 1.7963 | -0.0638 | 1.8600 | ... | ... | -0.999898 |
| 0.013448 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 14500 | 1.8963 | -0.0638 | 1.9600 | ... | ... | -0.999898 |
| 0.012989 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 14600 | 1.9963 | -0.0638 | 2.0600 | ... | ... | -0.999898 |
| 0.009115 | ... | ... | 0.0025 | 0 | 0.0025 | 14700 | 2.0950 | -0.0650 | 2.1600 | ... | ... | -0.999898 |
| 0.008828 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14800 | 2.1950 | -0.0638 | 2.2588 | ... | ... | -0.999898 |
| 0.008561 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14900 | 2.2950 | -0.0638 | 2.3588 | ... | ... | -0.999898 |
| 0.008313 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 15000 | 2.3950 | -0.0638 | 2.4588 | ... | ... | -0.999898 |
| 0.008082 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 15100 | 2.4950 | -0.0638 | 2.5588 | ... | ... | -0.999898 |
| 0.007868 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 15200 | 2.5950 | -0.0638 | 2.6588 | ... | ... | -0.999898 |
| 0.007667 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 15300 | 2.6938 | -0.0650 | 2.7588 | ... | ... | -0.999898 |
| 0.004247 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 2.7938 | -0.0650 | 2.8588 | ... | ... | -0.999898 |
| 0.004144 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 2.8938 | -0.0650 | 2.9588 | ... | ... | -0.999898 |
| 0.004046 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 2.9938 | -0.0650 | 3.0588 | ... | ... | -0.999898 |
| 0.003955 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.0938 | -0.0650 | 3.1588 | ... | ... | -0.999898 |
| 0.003869 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.1938 | -0.0650 | 3.2588 | ... | ... | -0.999898 |
| 0.003787 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.2938 | -0.0650 | 3.3588 | ... | ... | -0.999898 |
| 0.003709 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.3938 | -0.0650 | 3.4588 | ... | ... | -0.999898 |
| 0.003635 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.4938 | -0.0650 | 3.5588 | ... | ... | -0.999898 |
| 0.003565 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.5938 | -0.0650 | 3.6588 | ... | ... | -0.999898 |
| 0.003498 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 3.6938 | -0.0650 | 3.7588 | ... | ... | -0.999898 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.