Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998137 | ... | ... | 26.26 | 0 | 26.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.998137 | ... | ... | 25.76 | 0 | 25.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| 0.998137 | ... | ... | 25.26 | 0 | 25.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.998137 | ... | ... | 24.76 | 0 | 24.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| 0.998137 | ... | ... | 24.26 | 0 | 24.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001357 |
| 0.998137 | ... | ... | 23.76 | 0 | 23.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
| 0.998137 | ... | ... | 23.26 | 0 | 23.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| 0.998137 | ... | ... | 22.76 | 0 | 22.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00148 |
| 0.998137 | ... | ... | 22.26 | 0 | 22.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| 0.998137 | ... | ... | 21.76 | 0 | 21.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| 0.998137 | ... | ... | 21.26 | 0 | 21.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
| 0.998137 | ... | ... | 20.76 | 0 | 20.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| 0.998137 | ... | ... | 20.26 | 0 | 20.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001719 |
| 0.998137 | ... | ... | 19.76 | 0 | 19.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| 0.998137 | ... | ... | 19.26 | 0 | 19.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001828 |
| 0.998137 | ... | ... | 18.76 | 0 | 18.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001887 |
| 0.998137 | ... | ... | 18.26 | 0 | 18.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001948 |
| 0.998137 | ... | ... | 17.76 | 0 | 17.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002012 |
| 0.998137 | ... | ... | 17.26 | 0 | 17.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.998137 | ... | ... | 16.76 | 0 | 16.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00215 |
| 0.998137 | ... | ... | 16.26 | 0 | 16.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.998137 | ... | ... | 15.76 | 0 | 15.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002302 |
| 0.998137 | ... | ... | 15.26 | 0 | 15.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002385 |
| 0.998137 | ... | ... | 14.76 | 0 | 14.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002473 |
| 0.998137 | ... | ... | 14.26 | 0 | 14.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002565 |
| 0.998137 | ... | ... | 13.76 | 0 | 13.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002664 |
| 0.998137 | ... | ... | 13.26 | 0 | 13.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002768 |
| 0.998137 | ... | ... | 12.76 | 0 | 12.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002881 |
| 0.998137 | ... | ... | 12.26 | 0 | 12.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003001 |
| 0.998137 | ... | ... | 11.76 | 0 | 11.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003129 |
| 0.998137 | ... | ... | 11.26 | 0 | 11.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003268 |
| 0.998137 | ... | ... | 10.76 | 0 | 10.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.005987 |
| 0.998137 | ... | ... | 10.26 | 0 | 10.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.006267 |
| 0.998137 | ... | ... | 9.77 | 0 | 9.77 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.006571 |
| 0.998137 | ... | ... | 9.27 | 0 | 9.27 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.009501 |
| 0.998137 | ... | ... | 8.77 | 0 | 8.77 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.012487 |
| 0.998137 | ... | ... | 8.28 | 0 | 8.28 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.015597 |
| 0.998137 | ... | ... | 7.78 | 0 | 7.78 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.018886 |
| 0.998137 | ... | ... | 7.29 | 0 | 7.29 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.022407 |
| 0.998137 | ... | ... | 6.80 | 0 | 6.80 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.028548 |
| 0.998137 | ... | ... | 6.31 | 0 | 6.31 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.032756 |
| 0.991245 | ... | ... | 5.82 | 0 | 5.82 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.042024 |
| 0.975401 | ... | ... | 5.34 | 0 | 5.34 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.051853 |
| 0.961074 | ... | ... | 4.86 | 0 | 4.86 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.066681 |
| 0.941188 | ... | ... | 4.39 | 0 | 4.39 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.084354 |
| 0.914093 | ... | ... | 3.93 | 0 | 3.93 | 42000 | 0.18 | 0 | 0.18 | ... | ... | -0.106877 |
| 0.880892 | ... | ... | 3.49 | 0 | 3.49 | 42500 | 0.24 | 0 | 0.24 | 0.24 | 0.24 | -0.137374 |
| 0.840599 | ... | ... | 3.07 | 0 | 3.07 | 43000 | 0.32 | 0 | 0.32 | ... | ... | -0.174781 |
| 0.793014 | ... | ... | 2.68 | 0 | 2.68 | 43500 | 0.42 | 0 | 0.42 | ... | ... | -0.218202 |
| 0.742577 | 2.29 | 2.25 | 2.31 | -0.02 | 2.29 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.269563 |
| 0.680964 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.71 | 0 | 0.71 | ... | ... | -0.325068 |
| 0.612159 | 1.75 | 1.75 | 1.66 | 0.09 | 1.75 | 45000 | 0.90 | 0 | 0.90 | ... | ... | -0.384184 |
| 0.553986 | ... | ... | 1.38 | 0 | 1.38 | 45500 | 1.12 | 0 | 1.12 | ... | ... | -0.445445 |
| 0.492583 | 1.26 | 1.10 | 1.14 | 0.13 | 1.26 | 46000 | 1.38 | 0 | 1.38 | ... | ... | -0.507328 |
| 0.42638 | 0.94 | 0.94 | 0.93 | 0.01 | 0.94 | 46500 | 1.67 | 0 | 1.67 | ... | ... | -0.567751 |
| 0.371436 | 0.80 | 0.80 | 0.75 | 0.05 | 0.80 | 47000 | 1.99 | 0 | 1.99 | ... | ... | -0.624612 |
| 0.310833 | ... | ... | 0.61 | 0 | 0.61 | 47500 | 2.34 | 0 | 2.34 | ... | ... | -0.677404 |
| 0.266935 | 0.51 | 0.51 | 0.48 | 0.03 | 0.51 | 48000 | 2.72 | 0 | 2.72 | ... | ... | -0.725166 |
| 0.216175 | ... | ... | 0.38 | 0 | 0.38 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.766796 |
| 0.176537 | ... | ... | 0.30 | 0 | 0.30 | 49000 | 3.53 | 0 | 3.53 | ... | ... | -0.80382 |
| 0.145302 | ... | ... | 0.24 | 0 | 0.24 | 49500 | 3.97 | 0 | 3.97 | ... | ... | -0.832921 |
| 0.11833 | ... | ... | 0.19 | 0 | 0.19 | 50000 | 4.42 | 0 | 4.42 | ... | ... | -0.857805 |
| 0.097811 | ... | ... | 0.15 | 0 | 0.15 | 50500 | 4.88 | 0 | 4.88 | ... | ... | -0.878436 |
| 0.080029 | ... | ... | 0.12 | 0 | 0.12 | 51000 | 5.35 | 0 | 5.35 | ... | ... | -0.894717 |
| 0.067177 | ... | ... | 0.10 | 0 | 0.10 | 51500 | 5.83 | 0 | 5.83 | ... | ... | -0.906572 |
| 0.054822 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 6.31 | 0 | 6.31 | ... | ... | -0.917691 |
| 0.047594 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 6.80 | 0 | 6.80 | ... | ... | -0.924508 |
| 0.038293 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 7.29 | 0 | 7.29 | ... | ... | -0.930814 |
| 0.034227 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 7.78 | 0 | 7.78 | ... | ... | -0.936698 |
| 0.027876 | ... | ... | 0.04 | 0 | 0.04 | 54000 | 8.27 | 0 | 8.27 | ... | ... | -0.94223 |
| 0.024264 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 8.77 | 0 | 8.77 | ... | ... | -0.945638 |
| 0.020808 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 9.26 | 0 | 9.26 | ... | ... | -0.948813 |
| 0.020091 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 9.76 | 0 | 9.76 | ... | ... | -0.951786 |
| 0.016892 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 10.26 | 0 | 10.26 | ... | ... | -0.952848 |
| 0.013752 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 10.75 | 0 | 10.75 | ... | ... | -0.955505 |
| 0.013336 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 11.25 | 0 | 11.25 | ... | ... | -0.95635 |
| 0.012952 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 11.75 | 0 | 11.75 | ... | ... | -0.958758 |
| 0.010028 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 12.25 | 0 | 12.25 | ... | ... | -0.959435 |
| 0.00976 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 12.75 | 0 | 12.75 | ... | ... | -0.96006 |
| 0.00951 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 13.25 | 0 | 13.25 | ... | ... | -0.96064 |
| 0.006688 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 13.74 | 0 | 13.74 | ... | ... | -0.962687 |
| 0.006528 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.24 | 0 | 14.24 | ... | ... | -0.963155 |
| 0.006377 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.74 | 0 | 14.74 | ... | ... | -0.963591 |
| 0.006234 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.24 | 0 | 15.24 | ... | ... | -0.963998 |
| 0.0061 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.74 | 0 | 15.74 | ... | ... | -0.964377 |
| 0.005974 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.24 | 0 | 16.24 | ... | ... | -0.964733 |
| 0.005855 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.74 | 0 | 16.74 | ... | ... | -0.965066 |
| 0.003236 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.24 | 0 | 17.24 | ... | ... | -0.965378 |
| 0.003174 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.74 | 0 | 17.74 | ... | ... | -0.965672 |
| 0.003114 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.24 | 0 | 18.24 | ... | ... | -0.965948 |
| 0.003058 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.74 | 0 | 18.74 | ... | ... | -0.966208 |
| 0.003004 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.24 | 0 | 19.24 | ... | ... | -0.966452 |
| 0.002953 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.74 | 0 | 19.74 | ... | ... | -0.966682 |
| 0.002904 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.24 | 0 | 20.24 | ... | ... | -0.9669 |
| 0.002858 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.74 | 0 | 20.74 | ... | ... | -0.967105 |
| 0.002813 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.24 | 0 | 21.24 | ... | ... | -0.967299 |
| 0.002771 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.74 | 0 | 21.74 | ... | ... | -0.967482 |
| 0.002729 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.24 | 0 | 22.24 | ... | ... | -0.967656 |
| 0.00269 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.74 | 0 | 22.74 | ... | ... | -0.96782 |
| 0.002652 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.24 | 0 | 23.24 | ... | ... | -0.967975 |
| 0.002616 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.74 | 0 | 23.74 | ... | ... | -0.968122 |
| 0.002581 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.24 | 0 | 24.24 | ... | ... | -0.968261 |
| 0.002547 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.74 | 0 | 24.74 | ... | ... | -0.968392 |
| 0.002515 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.24 | 0 | 25.24 | ... | ... | -0.968517 |
| 0.002483 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.74 | 0 | 25.74 | ... | ... | -0.968636 |
| 0.002453 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.24 | 0 | 26.24 | ... | ... | -0.968748 |
| 0.002424 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.74 | 0 | 26.74 | ... | ... | -0.968854 |
| 0.002396 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.24 | 0 | 27.24 | ... | ... | -0.968955 |
| 0.002368 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.74 | 0 | 27.74 | ... | ... | -0.96905 |
| 0.002342 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.24 | 0 | 28.24 | ... | ... | -0.96914 |
| 0.002317 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.74 | 0 | 28.74 | ... | ... | -0.969226 |
| 0.002292 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.24 | 0 | 29.24 | ... | ... | -0.969307 |
| 0.002268 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.74 | 0 | 29.74 | ... | ... | -0.969383 |
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.