Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.978485 | ... | ... | 28.42 | 0 | 28.42 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.977996 | ... | ... | 27.92 | 0 | 27.92 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.977497 | ... | ... | 27.42 | 0 | 27.42 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| 0.976987 | ... | ... | 26.92 | 0 | 26.92 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.976465 | ... | ... | 26.42 | 0 | 26.42 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.975931 | ... | ... | 25.92 | 0 | 25.92 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| 0.975383 | ... | ... | 25.42 | 0 | 25.42 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| 0.974821 | ... | ... | 24.92 | 0 | 24.92 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| 0.974245 | ... | ... | 24.42 | 0 | 24.42 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001422 |
| 0.973653 | ... | ... | 23.92 | 0 | 23.92 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| 0.973044 | ... | ... | 23.42 | 0 | 23.42 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| 0.972417 | ... | ... | 22.92 | 0 | 22.92 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| 0.971771 | ... | ... | 22.42 | 0 | 22.42 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| 0.971105 | ... | ... | 21.92 | 0 | 21.92 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| 0.970418 | ... | ... | 21.42 | 0 | 21.42 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001681 |
| 0.969708 | ... | ... | 20.92 | 0 | 20.92 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| 0.968974 | ... | ... | 20.42 | 0 | 20.42 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.968213 | ... | ... | 19.92 | 0 | 19.92 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
| 0.967425 | ... | ... | 19.42 | 0 | 19.42 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001891 |
| 0.966607 | ... | ... | 18.92 | 0 | 18.92 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001949 |
| 0.965757 | ... | ... | 18.42 | 0 | 18.42 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00201 |
| 0.964873 | ... | ... | 17.92 | 0 | 17.92 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002074 |
| 0.963952 | ... | ... | 17.42 | 0 | 17.42 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002141 |
| 0.962991 | ... | ... | 16.92 | 0 | 16.92 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.961987 | ... | ... | 16.42 | 0 | 16.42 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002286 |
| 0.960936 | ... | ... | 15.92 | 0 | 15.92 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
| 0.959836 | ... | ... | 15.42 | 0 | 15.42 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
| 0.95868 | ... | ... | 14.92 | 0 | 14.92 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002535 |
| 0.957464 | ... | ... | 14.42 | 0 | 14.42 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002628 |
| 0.956183 | ... | ... | 13.92 | 0 | 13.92 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002726 |
| 0.95483 | ... | ... | 13.42 | 0 | 13.42 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002832 |
| 0.953399 | ... | ... | 12.92 | 0 | 12.92 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002945 |
| 0.951881 | ... | ... | 12.42 | 0 | 12.42 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003065 |
| 0.950267 | ... | ... | 11.92 | 0 | 11.92 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.003194 |
| 0.948546 | ... | ... | 11.42 | 0 | 11.42 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.005846 |
| 0.945775 | ... | ... | 10.93 | 0 | 10.93 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.006106 |
| 0.943767 | ... | ... | 10.43 | 0 | 10.43 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.006388 |
| 0.940618 | ... | ... | 9.93 | 0 | 9.93 | 40000 | 0.02 | 0 | 0.02 | ... | ... | -0.009221 |
| 0.938246 | ... | ... | 9.43 | 0 | 9.43 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.009676 |
| 0.934619 | ... | ... | 8.94 | 0 | 8.94 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.012712 |
| 0.93069 | ... | ... | 8.44 | 0 | 8.44 | 41500 | 0.03 | 0 | 0.03 | ... | ... | -0.015874 |
| 0.926414 | ... | ... | 7.95 | 0 | 7.95 | 42000 | 0.03 | 0 | 0.03 | ... | ... | -0.019215 |
| 0.921737 | ... | ... | 7.45 | 0 | 7.45 | 42500 | 0.04 | 0 | 0.04 | ... | ... | -0.022792 |
| 0.915424 | ... | ... | 6.96 | 0 | 6.96 | 43000 | 0.05 | 0 | 0.05 | ... | ... | -0.029032 |
| 0.908498 | ... | ... | 6.47 | 0 | 6.47 | 43500 | 0.06 | 0 | 0.06 | ... | ... | -0.03563 |
| 0.89964 | ... | ... | 5.99 | 0 | 5.99 | 44000 | 0.07 | 0 | 0.07 | ... | ... | -0.044961 |
| 0.889867 | ... | ... | 5.50 | 0 | 5.50 | 44500 | 0.09 | 0 | 0.09 | ... | ... | -0.054901 |
| 0.876551 | ... | ... | 5.03 | 0 | 5.03 | 45000 | 0.11 | 0 | 0.11 | ... | ... | -0.069858 |
| 0.860661 | ... | ... | 4.56 | 0 | 4.56 | 45500 | 0.14 | 0 | 0.14 | ... | ... | -0.087718 |
| 0.84076 | ... | ... | 4.10 | 0 | 4.10 | 46000 | 0.18 | 0 | 0.18 | ... | ... | -0.108722 |
| 0.816611 | ... | ... | 3.65 | 0 | 3.65 | 46500 | 0.23 | 0 | 0.23 | ... | ... | -0.138193 |
| 0.785972 | ... | ... | 3.22 | 0 | 3.22 | 47000 | 0.30 | 0 | 0.30 | ... | ... | -0.173791 |
| 0.749111 | ... | ... | 2.81 | 0 | 2.81 | 47500 | 0.39 | 0 | 0.39 | ... | ... | -0.216508 |
| 0.704994 | ... | ... | 2.43 | 0 | 2.43 | 48000 | 0.51 | 0 | 0.51 | ... | ... | -0.266692 |
| 0.654938 | ... | ... | 2.08 | 0 | 2.08 | 48500 | 0.66 | 0 | 0.66 | ... | ... | -0.324614 |
| 0.610569 | 1.60 | 1.60 | 1.76 | -0.17 | 1.60 | 49000 | 0.84 | 0 | 0.84 | ... | ... | -0.387815 |
| 0.542314 | ... | ... | 1.48 | 0 | 1.48 | 49500 | 1.06 | 0 | 1.06 | ... | ... | -0.453997 |
| 0.47915 | 1.20 | 1.10 | 1.24 | -0.14 | 1.10 | 50000 | 1.32 | 0 | 1.32 | ... | ... | -0.520976 |
| 0.426369 | ... | ... | 1.03 | 0 | 1.03 | 50500 | 1.61 | 0 | 1.61 | ... | ... | -0.586588 |
| 0.371631 | ... | ... | 0.85 | 0 | 0.85 | 51000 | 1.93 | 0 | 1.93 | ... | ... | -0.649337 |
| 0.32102 | ... | ... | 0.70 | 0 | 0.70 | 51500 | 2.28 | 0 | 2.28 | ... | ... | -0.707633 |
| 0.260923 | 0.50 | 0.50 | 0.57 | -0.07 | 0.50 | 52000 | 2.65 | 0 | 2.65 | ... | ... | -0.762243 |
| 0.232778 | ... | ... | 0.46 | 0 | 0.46 | 52500 | 3.04 | 0 | 3.04 | ... | ... | -0.812734 |
| 0.195445 | ... | ... | 0.37 | 0 | 0.37 | 53000 | 3.45 | 0 | 3.45 | ... | ... | -0.858383 |
| 0.162486 | ... | ... | 0.30 | 0 | 0.30 | 53500 | 3.87 | 0 | 3.87 | ... | ... | -0.90051 |
| 0.134371 | ... | ... | 0.24 | 0 | 0.24 | 54000 | 4.31 | 0 | 4.31 | ... | ... | -0.939069 |
| 0.111675 | ... | ... | 0.19 | 0 | 0.19 | 54500 | 4.77 | 0 | 4.77 | ... | ... | -0.974438 |
| 0.093104 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 5.23 | 0 | 5.23 | ... | ... | -0.998824 |
| 0.076905 | ... | ... | 0.13 | 0 | 0.13 | 55500 | 5.70 | 0 | 5.70 | ... | ... | -0.998824 |
| 0.065171 | ... | ... | 0.11 | 0 | 0.11 | 56000 | 6.18 | 0 | 6.18 | ... | ... | -0.998824 |
| 0.05382 | ... | ... | 0.09 | 0 | 0.09 | 56500 | 6.66 | 0 | 6.66 | ... | ... | -0.998824 |
| 0.047172 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 7.15 | 0 | 7.15 | ... | ... | -0.998824 |
| 0.040859 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 7.64 | 0 | 7.64 | ... | ... | -0.998824 |
| 0.034798 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 8.13 | 0 | 8.13 | ... | ... | -0.998824 |
| 0.031245 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 8.62 | 0 | 8.62 | ... | ... | -0.998824 |
| 0.027879 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 9.12 | 0 | 9.12 | ... | ... | -0.998824 |
| 0.024667 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 9.61 | 0 | 9.61 | ... | ... | -0.998824 |
| 0.021579 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 10.11 | 0 | 10.11 | ... | ... | -0.998824 |
| 0.018588 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 10.61 | 0 | 10.61 | ... | ... | -0.998824 |
| 0.018037 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 11.10 | 0 | 11.10 | ... | ... | -0.998824 |
| 0.015218 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 11.60 | 0 | 11.60 | ... | ... | -0.998824 |
| 0.014802 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 12.10 | 0 | 12.10 | ... | ... | -0.998824 |
| 0.012097 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.59 | 0 | 12.59 | ... | ... | -0.998824 |
| 0.01179 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.09 | 0 | 13.09 | ... | ... | -0.998824 |
| 0.009147 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 13.59 | 0 | 13.59 | ... | ... | -0.998824 |
| 0.00893 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 14.09 | 0 | 14.09 | ... | ... | -0.998824 |
| 0.008726 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 14.59 | 0 | 14.59 | ... | ... | -0.998824 |
| 0.008534 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 15.09 | 0 | 15.09 | ... | ... | -0.998824 |
| 0.006012 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.59 | 0 | 15.59 | ... | ... | -0.998824 |
| 0.005886 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.08 | 0 | 16.08 | ... | ... | -0.998824 |
| 0.005767 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.58 | 0 | 16.58 | ... | ... | -0.998824 |
| 0.005655 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.08 | 0 | 17.08 | ... | ... | -0.998824 |
| 0.003125 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.58 | 0 | 17.58 | ... | ... | -0.998824 |
| 0.003066 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.08 | 0 | 18.08 | ... | ... | -0.998824 |
| 0.00301 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.58 | 0 | 18.58 | ... | ... | -0.998824 |
| 0.002957 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.08 | 0 | 19.08 | ... | ... | -0.998824 |
| 0.002906 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.58 | 0 | 19.58 | ... | ... | -0.998824 |
| 0.002858 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.08 | 0 | 20.08 | ... | ... | -0.998824 |
| 0.002811 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.58 | 0 | 20.58 | ... | ... | -0.998824 |
| 0.002767 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.08 | 0 | 21.08 | ... | ... | -0.998824 |
| 0.002724 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.58 | 0 | 21.58 | ... | ... | -0.998824 |
| 0.002683 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.08 | 0 | 22.08 | ... | ... | -0.998824 |
| 0.002644 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.58 | 0 | 22.58 | ... | ... | -0.998824 |
| 0.002606 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.08 | 0 | 23.08 | ... | ... | -0.998824 |
| 0.00257 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.58 | 0 | 23.58 | ... | ... | -0.998824 |
| 0.002535 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.08 | 0 | 24.08 | ... | ... | -0.998824 |
| 0.002502 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.58 | 0 | 24.58 | ... | ... | -0.998824 |
| 0.00247 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.08 | 0 | 25.08 | ... | ... | -0.998824 |
| 0.002438 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.58 | 0 | 25.58 | ... | ... | -0.998824 |
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.