Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998369 | ... | ... | 26.95 | 0 | 26.95 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.998369 | ... | ... | 26.45 | 0 | 26.45 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.998369 | ... | ... | 25.95 | 0 | 25.95 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| 0.998369 | ... | ... | 25.45 | 0 | 25.45 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.998369 | ... | ... | 24.95 | 0 | 24.95 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| 0.998369 | ... | ... | 24.45 | 0 | 24.45 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| 0.998369 | ... | ... | 23.95 | 0 | 23.95 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
| 0.998369 | ... | ... | 23.45 | 0 | 23.45 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.998369 | ... | ... | 22.95 | 0 | 22.95 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
| 0.998369 | ... | ... | 22.45 | 0 | 22.45 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.998369 | ... | ... | 21.95 | 0 | 21.95 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| 0.998369 | ... | ... | 21.45 | 0 | 21.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001624 |
| 0.998369 | ... | ... | 20.95 | 0 | 20.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| 0.998369 | ... | ... | 20.45 | 0 | 20.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.998369 | ... | ... | 19.95 | 0 | 19.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| 0.998369 | ... | ... | 19.45 | 0 | 19.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001827 |
| 0.998369 | ... | ... | 18.95 | 0 | 18.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| 0.998369 | ... | ... | 18.45 | 0 | 18.45 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| 0.998369 | ... | ... | 17.95 | 0 | 17.95 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
| 0.998369 | ... | ... | 17.45 | 0 | 17.45 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| 0.998369 | ... | ... | 16.95 | 0 | 16.95 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002135 |
| 0.998369 | ... | ... | 16.45 | 0 | 16.45 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| 0.998369 | ... | ... | 15.95 | 0 | 15.95 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002281 |
| 0.998369 | ... | ... | 15.45 | 0 | 15.45 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002359 |
| 0.998369 | ... | ... | 14.95 | 0 | 14.95 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002443 |
| 0.998369 | ... | ... | 14.45 | 0 | 14.45 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| 0.998369 | ... | ... | 13.95 | 0 | 13.95 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002625 |
| 0.998369 | ... | ... | 13.45 | 0 | 13.45 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002724 |
| 0.998369 | ... | ... | 12.95 | 0 | 12.95 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00283 |
| 0.998369 | ... | ... | 12.45 | 0 | 12.45 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002944 |
| 0.998369 | ... | ... | 11.95 | 0 | 11.95 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003066 |
| 0.998369 | ... | ... | 11.45 | 0 | 11.45 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003196 |
| 0.998369 | ... | ... | 10.95 | 0 | 10.95 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003337 |
| 0.998369 | ... | ... | 10.45 | 0 | 10.45 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.006113 |
| 0.998369 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006397 |
| 0.998369 | ... | ... | 9.46 | 0 | 9.46 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.009237 |
| 0.998369 | ... | ... | 8.96 | 0 | 8.96 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.01212 |
| 0.998369 | ... | ... | 8.47 | 0 | 8.47 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.01511 |
| 0.998369 | ... | ... | 7.97 | 0 | 7.97 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.018258 |
| 0.998369 | ... | ... | 7.48 | 0 | 7.48 | 41000 | 0.04 | 0 | 0.04 | ... | ... | -0.021612 |
| 0.998369 | ... | ... | 6.99 | 0 | 6.99 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.025222 |
| 0.998369 | ... | ... | 6.50 | 0 | 6.50 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.031432 |
| 0.998369 | ... | ... | 6.01 | 0 | 6.01 | 42500 | 0.07 | 0 | 0.07 | ... | ... | -0.040219 |
| 0.998369 | ... | ... | 5.53 | 0 | 5.53 | 43000 | 0.08 | 0 | 0.08 | ... | ... | -0.04947 |
| 0.998369 | ... | ... | 5.05 | 0 | 5.05 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.061437 |
| 0.998369 | ... | ... | 4.58 | 0 | 4.58 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.078088 |
| 0.998369 | ... | ... | 4.12 | 0 | 4.12 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.100909 |
| 0.998369 | ... | ... | 3.68 | 0 | 3.68 | 45000 | 0.24 | 0 | 0.24 | ... | ... | -0.129215 |
| 0.932681 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.163754 |
| 0.867928 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 0.42 | 0 | 0.42 | ... | ... | -0.204634 |
| 0.804073 | ... | ... | 2.50 | 0 | 2.50 | 46500 | 0.55 | 0 | 0.55 | ... | ... | -0.25046 |
| 0.737183 | ... | ... | 2.16 | 0 | 2.16 | 47000 | 0.69 | -0.03 | 0.71 | 0.69 | 0.69 | -0.297493 |
| 0.670546 | ... | ... | 1.85 | 0 | 1.85 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.353726 |
| 0.6037 | ... | ... | 1.57 | 0 | 1.57 | 48000 | 1.12 | 0 | 1.12 | ... | ... | -0.408112 |
| 0.537652 | ... | ... | 1.33 | 0 | 1.33 | 48500 | 1.38 | 0 | 1.38 | ... | ... | -0.462543 |
| 0.474097 | ... | ... | 1.11 | 0 | 1.11 | 49000 | 1.66 | 0 | 1.66 | ... | ... | -0.51537 |
| 0.413748 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 1.97 | 0 | 1.97 | ... | ... | -0.565716 |
| 0.360483 | 0.79 | 0.78 | 0.76 | 0.02 | 0.78 | 50000 | 2.31 | 0 | 2.31 | ... | ... | -0.612388 |
| 0.30703 | ... | ... | 0.63 | 0 | 0.63 | 50500 | 2.67 | 0 | 2.67 | ... | ... | -0.655431 |
| 0.261084 | ... | ... | 0.51 | 0 | 0.51 | 51000 | 3.06 | 0 | 3.06 | ... | ... | -0.693746 |
| 0.220564 | ... | ... | 0.42 | 0 | 0.42 | 51500 | 3.46 | 0 | 3.46 | ... | ... | -0.727419 |
| 0.184749 | ... | ... | 0.34 | 0 | 0.34 | 52000 | 3.88 | 0 | 3.88 | ... | ... | -0.756977 |
| 0.155525 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 4.32 | 0 | 4.32 | ... | ... | -0.781302 |
| 0.130366 | ... | ... | 0.23 | 0 | 0.23 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.802185 |
| 0.109373 | ... | ... | 0.19 | 0 | 0.19 | 53500 | 5.23 | 0 | 5.23 | ... | ... | -0.819708 |
| 0.092717 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 5.70 | 0 | 5.70 | ... | ... | -0.835049 |
| 0.078609 | ... | ... | 0.13 | 0 | 0.13 | 54500 | 6.17 | 0 | 6.17 | ... | ... | -0.847223 |
| 0.072982 | 0.13 | 0.12 | 0.11 | 0.02 | 0.13 | 55000 | 6.65 | 0 | 6.65 | ... | ... | -0.857446 |
| 0.057934 | ... | ... | 0.10 | 0 | 0.10 | 55500 | 7.14 | 0 | 7.14 | ... | ... | -0.865837 |
| 0.049228 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 7.62 | 0 | 7.62 | ... | ... | -0.873632 |
| 0.047248 | 0.08 | 0.08 | 0.07 | 0.01 | 0.08 | 56500 | 8.11 | 0 | 8.11 | ... | ... | -0.879799 |
| 0.036991 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.885534 |
| 0.033449 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 9.10 | 0 | 9.10 | ... | ... | -0.889802 |
| 0.030099 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 9.59 | 0 | 9.59 | ... | ... | -0.893764 |
| 0.026908 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 10.09 | 0 | 10.09 | ... | ... | -0.89746 |
| 0.023849 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 10.58 | 0 | 10.58 | ... | ... | -0.900918 |
| 0.020896 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 11.08 | 0 | 11.08 | ... | ... | -0.904166 |
| 0.020288 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 11.57 | 0 | 11.57 | ... | ... | -0.907226 |
| 0.017519 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 12.07 | 0 | 12.07 | ... | ... | -0.909106 |
| 0.014797 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.57 | 0 | 12.57 | ... | ... | -0.911855 |
| 0.014413 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 13.07 | 0 | 13.07 | ... | ... | -0.913482 |
| 0.014055 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 13.56 | 0 | 13.56 | ... | ... | -0.915975 |
| 0.011505 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 14.06 | 0 | 14.06 | ... | ... | -0.917394 |
| 0.011238 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 14.56 | 0 | 14.56 | ... | ... | -0.91873 |
| 0.010986 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 15.06 | 0 | 15.06 | ... | ... | -0.920921 |
| 0.008539 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.56 | 0 | 15.56 | ... | ... | -0.922099 |
| 0.008359 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.06 | 0 | 16.06 | ... | ... | -0.923214 |
| 0.008188 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 16.56 | 0 | 16.56 | ... | ... | -0.924271 |
| 0.008027 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.05 | 0 | 17.05 | ... | ... | -0.926159 |
| 0.005662 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.55 | 0 | 17.55 | ... | ... | -0.927101 |
| 0.005555 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.05 | 0 | 18.05 | ... | ... | -0.927998 |
| 0.005453 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.55 | 0 | 18.55 | ... | ... | -0.928852 |
| 0.005357 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.05 | 0 | 19.05 | ... | ... | -0.929666 |
| 0.002961 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.55 | 0 | 19.55 | ... | ... | -0.930444 |
| 0.002911 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.05 | 0 | 20.05 | ... | ... | -0.931187 |
| 0.002863 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.55 | 0 | 20.55 | ... | ... | -0.931898 |
| 0.002817 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.05 | 0 | 21.05 | ... | ... | -0.932579 |
| 0.002773 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.55 | 0 | 21.55 | ... | ... | -0.933231 |
| 0.00273 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.05 | 0 | 22.05 | ... | ... | -0.933857 |
| 0.002689 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.55 | 0 | 22.55 | ... | ... | -0.934458 |
| 0.00265 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.05 | 0 | 23.05 | ... | ... | -0.935035 |
| 0.002613 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.55 | 0 | 23.55 | ... | ... | -0.93559 |
| 0.002577 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.05 | 0 | 24.05 | ... | ... | -0.936123 |
| 0.002542 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.55 | 0 | 24.55 | ... | ... | -0.936637 |
| 0.002509 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.05 | 0 | 25.05 | ... | ... | -0.937131 |
| 0.002477 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.55 | 0 | 25.55 | ... | ... | -0.937608 |
| 0.002445 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.05 | 0 | 26.05 | ... | ... | -0.938068 |
| 0.002415 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.55 | 0 | 26.55 | ... | ... | -0.938511 |
| 0.002386 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.05 | 0 | 27.05 | ... | ... | -0.938939 |
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.