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 | ... | ... | -0.001196 |
| 0.998369 | ... | ... | 26.45 | 0 | 26.45 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| 0.998369 | ... | ... | 25.95 | 0 | 25.95 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| 0.998369 | ... | ... | 25.45 | 0 | 25.45 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.998369 | ... | ... | 24.95 | 0 | 24.95 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| 0.998369 | ... | ... | 24.45 | 0 | 24.45 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| 0.998369 | ... | ... | 23.95 | 0 | 23.95 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| 0.998369 | ... | ... | 23.45 | 0 | 23.45 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
| 0.998369 | ... | ... | 22.95 | 0 | 22.95 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
| 0.998369 | ... | ... | 22.45 | 0 | 22.45 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001531 |
| 0.998369 | ... | ... | 21.95 | 0 | 21.95 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| 0.998369 | ... | ... | 21.45 | 0 | 21.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
| 0.998369 | ... | ... | 20.95 | 0 | 20.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
| 0.998369 | ... | ... | 20.45 | 0 | 20.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.998369 | ... | ... | 19.95 | 0 | 19.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
| 0.998369 | ... | ... | 19.45 | 0 | 19.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.998369 | ... | ... | 18.95 | 0 | 18.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| 0.998369 | ... | ... | 18.45 | 0 | 18.45 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001936 |
| 0.998369 | ... | ... | 17.95 | 0 | 17.95 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001997 |
| 0.998369 | ... | ... | 17.45 | 0 | 17.45 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
| 0.998369 | ... | ... | 16.95 | 0 | 16.95 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002128 |
| 0.998369 | ... | ... | 16.45 | 0 | 16.45 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002199 |
| 0.998369 | ... | ... | 15.95 | 0 | 15.95 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002274 |
| 0.998369 | ... | ... | 15.45 | 0 | 15.45 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
| 0.998369 | ... | ... | 14.95 | 0 | 14.95 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002435 |
| 0.998369 | ... | ... | 14.45 | 0 | 14.45 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002523 |
| 0.998369 | ... | ... | 13.95 | 0 | 13.95 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| 0.998369 | ... | ... | 13.45 | 0 | 13.45 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.998369 | ... | ... | 12.95 | 0 | 12.95 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00282 |
| 0.998369 | ... | ... | 12.45 | 0 | 12.45 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002933 |
| 0.998369 | ... | ... | 11.95 | 0 | 11.95 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003054 |
| 0.998369 | ... | ... | 11.45 | 0 | 11.45 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003183 |
| 0.998369 | ... | ... | 10.95 | 0 | 10.95 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003323 |
| 0.998369 | ... | ... | 10.45 | 0 | 10.45 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.006087 |
| 0.998369 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006368 |
| 0.998369 | ... | ... | 9.46 | 0 | 9.46 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.009194 |
| 0.998369 | ... | ... | 8.96 | 0 | 8.96 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.012062 |
| 0.998369 | ... | ... | 8.47 | 0 | 8.47 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.015035 |
| 0.998369 | ... | ... | 7.97 | 0 | 7.97 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.018164 |
| 0.998369 | ... | ... | 7.48 | 0 | 7.48 | 41000 | 0.04 | 0 | 0.04 | ... | ... | -0.021496 |
| 0.998369 | ... | ... | 6.99 | 0 | 6.99 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.02508 |
| 0.998369 | ... | ... | 6.50 | 0 | 6.50 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.031246 |
| 0.998369 | ... | ... | 6.01 | 0 | 6.01 | 42500 | 0.07 | 0 | 0.07 | ... | ... | -0.03997 |
| 0.998369 | ... | ... | 5.53 | 0 | 5.53 | 43000 | 0.08 | 0 | 0.08 | ... | ... | -0.049148 |
| 0.998369 | ... | ... | 5.05 | 0 | 5.05 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.061013 |
| 0.998369 | ... | ... | 4.58 | 0 | 4.58 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.077521 |
| 0.998369 | ... | ... | 4.12 | 0 | 4.12 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.100136 |
| 0.998369 | ... | ... | 3.68 | 0 | 3.68 | 45000 | 0.22 | -0.02 | 0.24 | 0.22 | 0.22 | -0.123599 |
| 0.974798 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.162365 |
| 0.800011 | 3.15 | 3.15 | 2.87 | 0.28 | 3.15 | 46000 | 0.42 | 0 | 0.42 | ... | ... | -0.202812 |
| 0.822159 | ... | ... | 2.50 | 0 | 2.50 | 46500 | 0.55 | 0 | 0.55 | ... | ... | -0.248119 |
| 0.74435 | 2.19 | 2.19 | 2.16 | 0.03 | 2.19 | 47000 | 0.69 | -0.03 | 0.71 | 0.69 | 0.69 | -0.294535 |
| 0.68144 | ... | ... | 1.85 | 0 | 1.85 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.350098 |
| 0.597908 | 1.80 | 1.80 | 1.57 | 0.23 | 1.80 | 48000 | 1.19 | 0.07 | 1.12 | 1.19 | 1.19 | -0.40669 |
| 0.54454 | ... | ... | 1.33 | 0 | 1.33 | 48500 | 1.38 | 0 | 1.38 | ... | ... | -0.457375 |
| 0.482691 | 1.20 | 1.20 | 1.11 | 0.09 | 1.20 | 49000 | 1.66 | 0 | 1.66 | ... | ... | -0.509388 |
| 0.418095 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 1.97 | 0 | 1.97 | ... | ... | -0.558898 |
| 0.363891 | 0.79 | 0.78 | 0.76 | 0.02 | 0.78 | 50000 | 2.31 | 0 | 2.31 | ... | ... | -0.60477 |
| 0.309734 | ... | ... | 0.63 | 0 | 0.63 | 50500 | 2.67 | 0 | 2.67 | ... | ... | -0.64702 |
| 0.277189 | 0.61 | 0.58 | 0.51 | 0.07 | 0.58 | 51000 | 3.06 | 0 | 3.06 | ... | ... | -0.684623 |
| 0.240691 | 0.50 | 0.50 | 0.42 | 0.08 | 0.50 | 51500 | 3.46 | 0 | 3.46 | ... | ... | -0.717669 |
| 0.20451 | 0.41 | 0.41 | 0.34 | 0.07 | 0.41 | 52000 | 3.88 | 0 | 3.88 | ... | ... | -0.746672 |
| 0.169872 | 0.32 | 0.32 | 0.28 | 0.05 | 0.32 | 52500 | 4.32 | 0 | 4.32 | ... | ... | -0.77061 |
| 0.142496 | 0.26 | 0.26 | 0.23 | 0.04 | 0.26 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.791187 |
| 0.109995 | ... | ... | 0.19 | 0 | 0.19 | 53500 | 5.23 | 0 | 5.23 | ... | ... | -0.808504 |
| 0.09321 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 5.70 | 0 | 5.70 | ... | ... | -0.823678 |
| 0.079002 | ... | ... | 0.13 | 0 | 0.13 | 54500 | 6.17 | 0 | 6.17 | ... | ... | -0.835813 |
| 0.073319 | 0.13 | 0.12 | 0.11 | 0.02 | 0.13 | 55000 | 6.65 | 0 | 6.65 | ... | ... | -0.846056 |
| 0.05819 | ... | ... | 0.10 | 0 | 0.10 | 55500 | 7.14 | 0 | 7.14 | ... | ... | -0.85453 |
| 0.049434 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 7.62 | 0 | 7.62 | ... | ... | -0.86239 |
| 0.047433 | 0.08 | 0.08 | 0.07 | 0.01 | 0.08 | 56500 | 8.11 | 0 | 8.11 | ... | ... | -0.868689 |
| 0.03713 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.874542 |
| 0.033568 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 9.10 | 0 | 9.10 | ... | ... | -0.878994 |
| 0.0302 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 9.59 | 0 | 9.59 | ... | ... | -0.883127 |
| 0.026994 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 10.09 | 0 | 10.09 | ... | ... | -0.88698 |
| 0.023922 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 10.58 | 0 | 10.58 | ... | ... | -0.890585 |
| 0.020958 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 11.08 | 0 | 11.08 | ... | ... | -0.89397 |
| 0.020345 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 11.57 | 0 | 11.57 | ... | ... | -0.897157 |
| 0.017566 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 12.07 | 0 | 12.07 | ... | ... | -0.899228 |
| 0.014836 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.57 | 0 | 12.57 | ... | ... | -0.902086 |
| 0.014449 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 13.07 | 0 | 13.07 | ... | ... | -0.903885 |
| 0.014088 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 13.56 | 0 | 13.56 | ... | ... | -0.906474 |
| 0.011532 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 14.06 | 0 | 14.06 | ... | ... | -0.908049 |
| 0.011262 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 14.56 | 0 | 14.56 | ... | ... | -0.909534 |
| 0.011009 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 15.06 | 0 | 15.06 | ... | ... | -0.911803 |
| 0.008557 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.56 | 0 | 15.56 | ... | ... | -0.913117 |
| 0.008375 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.06 | 0 | 16.06 | ... | ... | -0.914362 |
| 0.008203 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 16.56 | 0 | 16.56 | ... | ... | -0.915543 |
| 0.008041 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.05 | 0 | 17.05 | ... | ... | -0.917492 |
| 0.005672 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.55 | 0 | 17.55 | ... | ... | -0.918549 |
| 0.005564 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.05 | 0 | 18.05 | ... | ... | -0.919556 |
| 0.005462 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.55 | 0 | 18.55 | ... | ... | -0.920516 |
| 0.005365 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.05 | 0 | 19.05 | ... | ... | -0.921432 |
| 0.002966 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.55 | 0 | 19.55 | ... | ... | -0.922308 |
| 0.002915 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.05 | 0 | 20.05 | ... | ... | -0.923145 |
| 0.002867 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.55 | 0 | 20.55 | ... | ... | -0.923947 |
| 0.002821 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.05 | 0 | 21.05 | ... | ... | -0.924715 |
| 0.002777 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.55 | 0 | 21.55 | ... | ... | -0.925452 |
| 0.002734 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.05 | 0 | 22.05 | ... | ... | -0.926159 |
| 0.002693 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.55 | 0 | 22.55 | ... | ... | -0.926839 |
| 0.002654 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.05 | 0 | 23.05 | ... | ... | -0.927492 |
| 0.002616 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.55 | 0 | 23.55 | ... | ... | -0.92812 |
| 0.00258 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.05 | 0 | 24.05 | ... | ... | -0.928725 |
| 0.002545 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.55 | 0 | 24.55 | ... | ... | -0.929308 |
| 0.002512 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.05 | 0 | 25.05 | ... | ... | -0.92987 |
| 0.002479 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.55 | 0 | 25.55 | ... | ... | -0.930411 |
| 0.002448 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.05 | 0 | 26.05 | ... | ... | -0.930934 |
| 0.002418 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.55 | 0 | 26.55 | ... | ... | -0.931439 |
| 0.002389 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.05 | 0 | 27.05 | ... | ... | -0.931927 |
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.