Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998824 | ... | ... | 28.42 | 0 | 28.42 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.998824 | ... | ... | 27.92 | 0 | 27.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
| 0.998824 | ... | ... | 27.42 | 0 | 27.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| 0.998824 | ... | ... | 26.92 | 0 | 26.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.998824 | ... | ... | 26.42 | 0 | 26.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.998824 | ... | ... | 25.92 | 0 | 25.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| 0.998824 | ... | ... | 25.42 | 0 | 25.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001314 |
| 0.998824 | ... | ... | 24.92 | 0 | 24.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00135 |
| 0.998824 | ... | ... | 24.42 | 0 | 24.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| 0.998824 | ... | ... | 23.92 | 0 | 23.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| 0.998824 | ... | ... | 23.42 | 0 | 23.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| 0.998824 | ... | ... | 22.92 | 0 | 22.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.998824 | ... | ... | 22.42 | 0 | 22.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| 0.998824 | ... | ... | 21.92 | 0 | 21.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.998824 | ... | ... | 21.42 | 0 | 21.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.998824 | ... | ... | 20.92 | 0 | 20.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00168 |
| 0.998824 | ... | ... | 20.42 | 0 | 20.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001729 |
| 0.998824 | ... | ... | 19.92 | 0 | 19.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.00178 |
| 0.998824 | ... | ... | 19.42 | 0 | 19.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| 0.998824 | ... | ... | 18.92 | 0 | 18.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.998824 | ... | ... | 18.42 | 0 | 18.42 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| 0.998824 | ... | ... | 17.92 | 0 | 17.92 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| 0.998824 | ... | ... | 17.42 | 0 | 17.42 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
| 0.998824 | ... | ... | 16.92 | 0 | 16.92 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| 0.998824 | ... | ... | 16.42 | 0 | 16.42 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| 0.998824 | ... | ... | 15.92 | 0 | 15.92 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
| 0.998824 | ... | ... | 15.42 | 0 | 15.42 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002356 |
| 0.998824 | ... | ... | 14.92 | 0 | 14.92 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002439 |
| 0.998824 | ... | ... | 14.42 | 0 | 14.42 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002525 |
| 0.998824 | ... | ... | 13.92 | 0 | 13.92 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| 0.998824 | ... | ... | 13.42 | 0 | 13.42 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.998824 | ... | ... | 12.92 | 0 | 12.92 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002819 |
| 0.998824 | ... | ... | 12.42 | 0 | 12.42 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00293 |
| 0.998824 | ... | ... | 11.92 | 0 | 11.92 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003049 |
| 0.998824 | ... | ... | 11.42 | 0 | 11.42 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.005576 |
| 0.998824 | ... | ... | 10.93 | 0 | 10.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.005813 |
| 0.998824 | ... | ... | 10.43 | 0 | 10.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.006069 |
| 0.998824 | ... | ... | 9.93 | 0 | 9.93 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.008748 |
| 0.998824 | ... | ... | 9.43 | 0 | 9.43 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.009158 |
| 0.998824 | ... | ... | 8.94 | 0 | 8.94 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.012009 |
| 0.998824 | ... | ... | 8.44 | 0 | 8.44 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.014961 |
| 0.998824 | ... | ... | 7.95 | 0 | 7.95 | 42000 | 0.04 | 0.01 | 0.03 | 0.04 | 0.03 | -0.020266 |
| 0.998824 | ... | ... | 7.45 | 0 | 7.45 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.021364 |
| 0.998824 | ... | ... | 6.96 | 0 | 6.96 | 43000 | 0.05 | 0 | 0.05 | ... | ... | -0.027135 |
| 0.998824 | ... | ... | 6.47 | 0 | 6.47 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.03319 |
| 0.998824 | ... | ... | 5.99 | 0 | 5.99 | 44000 | 0.04 | -0.03 | 0.07 | 0.05 | 0.04 | -0.028088 |
| 0.998824 | ... | ... | 5.50 | 0 | 5.50 | 44500 | 0.09 | 0 | 0.09 | ... | ... | -0.050743 |
| 0.998824 | ... | ... | 5.03 | 0 | 5.03 | 45000 | 0.11 | 0 | 0.11 | ... | ... | -0.06429 |
| 0.998824 | ... | ... | 4.56 | 0 | 4.56 | 45500 | 0.14 | 0 | 0.14 | ... | ... | -0.08033 |
| 0.998824 | ... | ... | 4.10 | 0 | 4.10 | 46000 | 0.18 | 0 | 0.18 | ... | ... | -0.098995 |
| 0.998824 | ... | ... | 3.65 | 0 | 3.65 | 46500 | 0.23 | 0 | 0.23 | ... | ... | -0.125114 |
| 0.998824 | ... | ... | 3.22 | 0 | 3.22 | 47000 | 0.22 | -0.08 | 0.30 | 0.22 | 0.22 | -0.132841 |
| 0.998824 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 0.39 | 0 | 0.39 | ... | ... | -0.193444 |
| 0.901198 | ... | ... | 2.43 | 0 | 2.43 | 48000 | 0.51 | 0 | 0.51 | ... | ... | -0.236527 |
| 0.807631 | ... | ... | 2.08 | 0 | 2.08 | 48500 | 0.66 | 0 | 0.66 | ... | ... | -0.285785 |
| 0.769101 | 1.60 | 1.60 | 1.76 | -0.17 | 1.60 | 49000 | 0.84 | 0 | 0.84 | ... | ... | -0.338883 |
| 0.639149 | ... | ... | 1.48 | 0 | 1.48 | 49500 | 1.06 | 0 | 1.06 | ... | ... | -0.393699 |
| 0.553762 | 1.48 | 1.10 | 1.24 | 0.24 | 1.48 | 50000 | 1.32 | 0 | 1.32 | ... | ... | -0.448311 |
| 0.487326 | ... | ... | 1.03 | 0 | 1.03 | 50500 | 1.61 | 0 | 1.61 | ... | ... | -0.500966 |
| 0.419697 | ... | ... | 0.85 | 0 | 0.85 | 51000 | 1.93 | 0 | 1.93 | ... | ... | -0.550327 |
| 0.358743 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.595374 |
| 0.290568 | 0.50 | 0.50 | 0.57 | -0.07 | 0.50 | 52000 | 2.65 | 0 | 2.65 | ... | ... | -0.636209 |
| 0.255823 | ... | ... | 0.46 | 0 | 0.46 | 52500 | 3.04 | 0 | 3.04 | ... | ... | -0.672628 |
| 0.213351 | ... | ... | 0.37 | 0 | 0.37 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.704387 |
| 0.176328 | ... | ... | 0.30 | 0 | 0.30 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.73203 |
| 0.145041 | ... | ... | 0.24 | 0 | 0.24 | 54000 | 4.31 | 0 | 4.31 | ... | ... | -0.755549 |
| 0.119938 | ... | ... | 0.19 | 0 | 0.19 | 54500 | 4.77 | 0 | 4.77 | ... | ... | -0.774949 |
| 0.099535 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 5.23 | 0 | 5.23 | ... | ... | -0.791167 |
| 0.08189 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 5.70 | 0 | 5.70 | ... | ... | -0.805261 |
| 0.069123 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 6.18 | 0 | 6.18 | ... | ... | -0.816493 |
| 0.056899 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 6.66 | 0 | 6.66 | ... | ... | -0.826833 |
| 0.049701 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 7.15 | 0 | 7.15 | ... | ... | -0.835507 |
| 0.042923 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 7.64 | 0 | 7.64 | ... | ... | -0.842629 |
| 0.036461 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 8.13 | 0 | 8.13 | ... | ... | -0.848313 |
| 0.032654 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.62 | 0 | 8.62 | ... | ... | -0.854431 |
| 0.029069 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 9.12 | 0 | 9.12 | ... | ... | -0.85926 |
| 0.025667 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.61 | 0 | 9.61 | ... | ... | -0.863746 |
| 0.022413 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 10.11 | 0 | 10.11 | ... | ... | -0.867929 |
| 0.019275 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.61 | 0 | 10.61 | ... | ... | -0.870998 |
| 0.018669 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.10 | 0 | 11.10 | ... | ... | -0.874683 |
| 0.015729 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.60 | 0 | 11.60 | ... | ... | -0.878152 |
| 0.015276 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.10 | 0 | 12.10 | ... | ... | -0.880613 |
| 0.012471 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.59 | 0 | 12.59 | ... | ... | -0.883722 |
| 0.012138 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.09 | 0 | 13.09 | ... | ... | -0.885875 |
| 0.009409 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.59 | 0 | 13.59 | ... | ... | -0.887902 |
| 0.009175 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.09 | 0 | 14.09 | ... | ... | -0.890588 |
| 0.008955 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.59 | 0 | 14.59 | ... | ... | -0.892383 |
| 0.008748 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.09 | 0 | 15.09 | ... | ... | -0.894082 |
| 0.00616 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.59 | 0 | 15.59 | ... | ... | -0.895692 |
| 0.006025 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.08 | 0 | 16.08 | ... | ... | -0.897962 |
| 0.005898 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.58 | 0 | 16.58 | ... | ... | -0.899406 |
| 0.005778 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.08 | 0 | 17.08 | ... | ... | -0.900782 |
| 0.003193 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.58 | 0 | 17.58 | ... | ... | -0.902092 |
| 0.003131 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.08 | 0 | 18.08 | ... | ... | -0.903343 |
| 0.003071 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.58 | 0 | 18.58 | ... | ... | -0.904539 |
| 0.003015 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.08 | 0 | 19.08 | ... | ... | -0.905682 |
| 0.002961 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.58 | 0 | 19.58 | ... | ... | -0.906777 |
| 0.002909 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.08 | 0 | 20.08 | ... | ... | -0.907827 |
| 0.00286 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.58 | 0 | 20.58 | ... | ... | -0.908833 |
| 0.002814 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.08 | 0 | 21.08 | ... | ... | -0.9098 |
| 0.002769 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.58 | 0 | 21.58 | ... | ... | -0.910729 |
| 0.002726 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.08 | 0 | 22.08 | ... | ... | -0.911622 |
| 0.002685 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.58 | 0 | 22.58 | ... | ... | -0.912482 |
| 0.002645 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.08 | 0 | 23.08 | ... | ... | -0.913311 |
| 0.002607 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.58 | 0 | 23.58 | ... | ... | -0.914109 |
| 0.002571 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.08 | 0 | 24.08 | ... | ... | -0.91488 |
| 0.002536 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.58 | 0 | 24.58 | ... | ... | -0.915623 |
| 0.002502 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.08 | 0 | 25.08 | ... | ... | -0.916341 |
| 0.00247 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.58 | 0 | 25.58 | ... | ... | -0.917035 |
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.