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 | ... | ... | -0.001121 |
| 0.998824 | ... | ... | 27.92 | 0 | 27.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| 0.998824 | ... | ... | 27.42 | 0 | 27.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.998824 | ... | ... | 26.92 | 0 | 26.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.998824 | ... | ... | 26.42 | 0 | 26.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| 0.998824 | ... | ... | 25.92 | 0 | 25.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.998824 | ... | ... | 25.42 | 0 | 25.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| 0.998824 | ... | ... | 24.92 | 0 | 24.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| 0.998824 | ... | ... | 24.42 | 0 | 24.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001384 |
| 0.998824 | ... | ... | 23.92 | 0 | 23.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| 0.998824 | ... | ... | 23.42 | 0 | 23.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| 0.998824 | ... | ... | 22.92 | 0 | 22.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| 0.998824 | ... | ... | 22.42 | 0 | 22.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| 0.998824 | ... | ... | 21.92 | 0 | 21.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.998824 | ... | ... | 21.42 | 0 | 21.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| 0.998824 | ... | ... | 20.92 | 0 | 20.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| 0.998824 | ... | ... | 20.42 | 0 | 20.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001725 |
| 0.998824 | ... | ... | 19.92 | 0 | 19.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
| 0.998824 | ... | ... | 19.42 | 0 | 19.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001829 |
| 0.998824 | ... | ... | 18.92 | 0 | 18.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001884 |
| 0.998824 | ... | ... | 18.42 | 0 | 18.42 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001941 |
| 0.998824 | ... | ... | 17.92 | 0 | 17.92 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| 0.998824 | ... | ... | 17.42 | 0 | 17.42 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| 0.998824 | ... | ... | 16.92 | 0 | 16.92 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| 0.998824 | ... | ... | 16.42 | 0 | 16.42 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.0022 |
| 0.998824 | ... | ... | 15.92 | 0 | 15.92 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002273 |
| 0.998824 | ... | ... | 15.42 | 0 | 15.42 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002351 |
| 0.998824 | ... | ... | 14.92 | 0 | 14.92 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002432 |
| 0.998824 | ... | ... | 14.42 | 0 | 14.42 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002519 |
| 0.998824 | ... | ... | 13.92 | 0 | 13.92 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00261 |
| 0.998824 | ... | ... | 13.42 | 0 | 13.42 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002707 |
| 0.998824 | ... | ... | 12.92 | 0 | 12.92 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002811 |
| 0.998824 | ... | ... | 12.42 | 0 | 12.42 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
| 0.998824 | ... | ... | 11.92 | 0 | 11.92 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00304 |
| 0.998824 | ... | ... | 11.42 | 0 | 11.42 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.005558 |
| 0.998824 | ... | ... | 10.93 | 0 | 10.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.005794 |
| 0.998824 | ... | ... | 10.43 | 0 | 10.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.006049 |
| 0.998824 | ... | ... | 9.93 | 0 | 9.93 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.008717 |
| 0.998824 | ... | ... | 9.43 | 0 | 9.43 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.009125 |
| 0.998824 | ... | ... | 8.94 | 0 | 8.94 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.011964 |
| 0.998824 | ... | ... | 8.44 | 0 | 8.44 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.014903 |
| 0.998824 | ... | ... | 7.95 | 0 | 7.95 | 42000 | 0.03 | 0 | 0.03 | ... | ... | -0.017991 |
| 0.998824 | ... | ... | 7.45 | 0 | 7.45 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.021273 |
| 0.998824 | ... | ... | 6.96 | 0 | 6.96 | 43000 | 0.05 | 0 | 0.05 | ... | ... | -0.027016 |
| 0.998824 | ... | ... | 6.47 | 0 | 6.47 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.033037 |
| 0.998824 | ... | ... | 5.99 | 0 | 5.99 | 44000 | 0.07 | 0 | 0.07 | ... | ... | -0.041531 |
| 0.998824 | ... | ... | 5.50 | 0 | 5.50 | 44500 | 0.09 | 0 | 0.09 | ... | ... | -0.050485 |
| 0.998824 | ... | ... | 5.03 | 0 | 5.03 | 45000 | 0.11 | 0 | 0.11 | ... | ... | -0.063947 |
| 0.998824 | ... | ... | 4.56 | 0 | 4.56 | 45500 | 0.14 | 0 | 0.14 | ... | ... | -0.079878 |
| 0.998824 | ... | ... | 4.10 | 0 | 4.10 | 46000 | 0.18 | 0 | 0.18 | ... | ... | -0.098405 |
| 0.998824 | ... | ... | 3.65 | 0 | 3.65 | 46500 | 0.23 | 0 | 0.23 | ... | ... | -0.124327 |
| 0.998824 | ... | ... | 3.22 | 0 | 3.22 | 47000 | 0.30 | 0 | 0.30 | ... | ... | -0.155313 |
| 0.998824 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 0.39 | 0 | 0.39 | ... | ... | -0.192087 |
| 0.932922 | ... | ... | 2.43 | 0 | 2.43 | 48000 | 0.51 | 0 | 0.51 | ... | ... | -0.234776 |
| 0.825734 | ... | ... | 2.08 | 0 | 2.08 | 48500 | 0.66 | 0 | 0.66 | ... | ... | -0.283565 |
| 0.788022 | 1.60 | 1.60 | 1.76 | -0.17 | 1.60 | 49000 | 0.84 | 0 | 0.84 | ... | ... | -0.33613 |
| 0.648365 | ... | ... | 1.48 | 0 | 1.48 | 49500 | 1.06 | 0 | 1.06 | ... | ... | -0.390368 |
| 0.575116 | 1.20 | 1.10 | 1.24 | -0.14 | 1.10 | 50000 | 1.32 | 0 | 1.32 | ... | ... | -0.444378 |
| 0.492581 | ... | ... | 1.03 | 0 | 1.03 | 50500 | 1.61 | 0 | 1.61 | ... | ... | -0.496434 |
| 0.423712 | ... | ... | 0.85 | 0 | 0.85 | 51000 | 1.93 | 0 | 1.93 | ... | ... | -0.545216 |
| 0.361815 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.589732 |
| 0.29295 | 0.50 | 0.50 | 0.57 | -0.07 | 0.50 | 52000 | 2.65 | 0 | 2.65 | ... | ... | -0.63007 |
| 0.257634 | ... | ... | 0.46 | 0 | 0.46 | 52500 | 3.04 | 0 | 3.04 | ... | ... | -0.666043 |
| 0.214738 | ... | ... | 0.37 | 0 | 0.37 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.69743 |
| 0.17739 | ... | ... | 0.30 | 0 | 0.30 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.724765 |
| 0.145851 | ... | ... | 0.24 | 0 | 0.24 | 54000 | 4.31 | 0 | 4.31 | ... | ... | -0.748058 |
| 0.12056 | ... | ... | 0.19 | 0 | 0.19 | 54500 | 4.77 | 0 | 4.77 | ... | ... | -0.767327 |
| 0.100015 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 5.23 | 0 | 5.23 | ... | ... | -0.783483 |
| 0.08226 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 5.70 | 0 | 5.70 | ... | ... | -0.797543 |
| 0.069415 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 6.18 | 0 | 6.18 | ... | ... | -0.808816 |
| 0.057125 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 6.66 | 0 | 6.66 | ... | ... | -0.819187 |
| 0.049885 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 7.15 | 0 | 7.15 | ... | ... | -0.827924 |
| 0.043073 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 7.64 | 0 | 7.64 | ... | ... | -0.835147 |
| 0.036582 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 8.13 | 0 | 8.13 | ... | ... | -0.84096 |
| 0.032756 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.62 | 0 | 8.62 | ... | ... | -0.847159 |
| 0.029155 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 9.12 | 0 | 9.12 | ... | ... | -0.852102 |
| 0.025739 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.61 | 0 | 9.61 | ... | ... | -0.856693 |
| 0.022473 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 10.11 | 0 | 10.11 | ... | ... | -0.860975 |
| 0.019324 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.61 | 0 | 10.61 | ... | ... | -0.864173 |
| 0.018714 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.10 | 0 | 11.10 | ... | ... | -0.867944 |
| 0.015766 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.60 | 0 | 11.60 | ... | ... | -0.871494 |
| 0.015309 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.10 | 0 | 12.10 | ... | ... | -0.874065 |
| 0.012498 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.59 | 0 | 12.59 | ... | ... | -0.877245 |
| 0.012163 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.09 | 0 | 13.09 | ... | ... | -0.879498 |
| 0.009428 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.59 | 0 | 13.59 | ... | ... | -0.881619 |
| 0.009192 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.09 | 0 | 14.09 | ... | ... | -0.884364 |
| 0.008971 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.59 | 0 | 14.59 | ... | ... | -0.886246 |
| 0.008763 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.09 | 0 | 15.09 | ... | ... | -0.888028 |
| 0.00617 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.59 | 0 | 15.59 | ... | ... | -0.889717 |
| 0.006035 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.08 | 0 | 16.08 | ... | ... | -0.892033 |
| 0.005908 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.58 | 0 | 16.58 | ... | ... | -0.893551 |
| 0.005787 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.08 | 0 | 17.08 | ... | ... | -0.894996 |
| 0.003198 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.58 | 0 | 17.58 | ... | ... | -0.896375 |
| 0.003135 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.08 | 0 | 18.08 | ... | ... | -0.897691 |
| 0.003076 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.58 | 0 | 18.58 | ... | ... | -0.898948 |
| 0.003019 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.08 | 0 | 19.08 | ... | ... | -0.900151 |
| 0.002964 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.58 | 0 | 19.58 | ... | ... | -0.901304 |
| 0.002913 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.08 | 0 | 20.08 | ... | ... | -0.902409 |
| 0.002864 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.58 | 0 | 20.58 | ... | ... | -0.903469 |
| 0.002817 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.08 | 0 | 21.08 | ... | ... | -0.904488 |
| 0.002772 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.58 | 0 | 21.58 | ... | ... | -0.905467 |
| 0.002729 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.08 | 0 | 22.08 | ... | ... | -0.906409 |
| 0.002688 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.58 | 0 | 22.58 | ... | ... | -0.907315 |
| 0.002648 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.08 | 0 | 23.08 | ... | ... | -0.908189 |
| 0.00261 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.58 | 0 | 23.58 | ... | ... | -0.909032 |
| 0.002573 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.08 | 0 | 24.08 | ... | ... | -0.909845 |
| 0.002538 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.58 | 0 | 24.58 | ... | ... | -0.91063 |
| 0.002504 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.08 | 0 | 25.08 | ... | ... | -0.911388 |
| 0.002472 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.58 | 0 | 25.58 | ... | ... | -0.912121 |
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.