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 | ... | ... | -0.001195 |
| 0.998369 | ... | ... | 26.45 | 0 | 26.45 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| 0.998369 | ... | ... | 25.95 | 0 | 25.95 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.998369 | ... | ... | 25.45 | 0 | 25.45 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.998369 | ... | ... | 24.95 | 0 | 24.95 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| 0.998369 | ... | ... | 24.45 | 0 | 24.45 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
| 0.998369 | ... | ... | 23.95 | 0 | 23.95 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| 0.998369 | ... | ... | 23.45 | 0 | 23.45 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| 0.998369 | ... | ... | 22.95 | 0 | 22.95 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| 0.998369 | ... | ... | 22.45 | 0 | 22.45 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
| 0.998369 | ... | ... | 21.95 | 0 | 21.95 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001573 |
| 0.998369 | ... | ... | 21.45 | 0 | 21.45 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001618 |
| 0.998369 | ... | ... | 20.95 | 0 | 20.95 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.998369 | ... | ... | 20.45 | 0 | 20.45 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| 0.998369 | ... | ... | 19.95 | 0 | 19.95 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| 0.998369 | ... | ... | 19.45 | 0 | 19.45 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001819 |
| 0.998369 | ... | ... | 18.95 | 0 | 18.95 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
| 0.998369 | ... | ... | 18.45 | 0 | 18.45 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001933 |
| 0.998369 | ... | ... | 17.95 | 0 | 17.95 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001994 |
| 0.998369 | ... | ... | 17.45 | 0 | 17.45 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| 0.998369 | ... | ... | 16.95 | 0 | 16.95 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| 0.998369 | ... | ... | 16.45 | 0 | 16.45 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| 0.998369 | ... | ... | 15.95 | 0 | 15.95 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002269 |
| 0.998369 | ... | ... | 15.45 | 0 | 15.45 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002348 |
| 0.998369 | ... | ... | 14.95 | 0 | 14.95 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00243 |
| 0.998369 | ... | ... | 14.45 | 0 | 14.45 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002518 |
| 0.998369 | ... | ... | 13.95 | 0 | 13.95 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002611 |
| 0.998369 | ... | ... | 13.45 | 0 | 13.45 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002709 |
| 0.998369 | ... | ... | 12.95 | 0 | 12.95 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002814 |
| 0.998369 | ... | ... | 12.45 | 0 | 12.45 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002926 |
| 0.998369 | ... | ... | 11.95 | 0 | 11.95 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.003047 |
| 0.998369 | ... | ... | 11.45 | 0 | 11.45 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.003175 |
| 0.998369 | ... | ... | 10.95 | 0 | 10.95 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.003315 |
| 0.998369 | ... | ... | 10.45 | 0 | 10.45 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.006071 |
| 0.998369 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.006351 |
| 0.998369 | ... | ... | 9.46 | 0 | 9.46 | 39000 | 0.02 | 0 | 0.02 | ... | ... | -0.009169 |
| 0.998369 | ... | ... | 8.96 | 0 | 8.96 | 39500 | 0.02 | 0 | 0.02 | ... | ... | -0.012028 |
| 0.998369 | ... | ... | 8.47 | 0 | 8.47 | 40000 | 0.03 | 0 | 0.03 | ... | ... | -0.014991 |
| 0.998369 | ... | ... | 7.97 | 0 | 7.97 | 40500 | 0.03 | 0 | 0.03 | ... | ... | -0.018109 |
| 0.998369 | ... | ... | 7.48 | 0 | 7.48 | 41000 | 0.04 | 0 | 0.04 | ... | ... | -0.021427 |
| 0.998369 | ... | ... | 6.99 | 0 | 6.99 | 41500 | 0.04 | 0 | 0.04 | ... | ... | -0.024995 |
| 0.998369 | ... | ... | 6.50 | 0 | 6.50 | 42000 | 0.05 | 0 | 0.05 | ... | ... | -0.031135 |
| 0.998369 | ... | ... | 6.01 | 0 | 6.01 | 42500 | 0.07 | 0 | 0.07 | ... | ... | -0.039822 |
| 0.998369 | ... | ... | 5.53 | 0 | 5.53 | 43000 | 0.08 | 0 | 0.08 | ... | ... | -0.048956 |
| 0.998369 | ... | ... | 5.05 | 0 | 5.05 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.060762 |
| 0.998369 | ... | ... | 4.58 | 0 | 4.58 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.077184 |
| 0.998369 | ... | ... | 4.12 | 0 | 4.12 | 44500 | 0.18 | 0 | 0.18 | ... | ... | -0.099679 |
| 0.998369 | ... | ... | 3.68 | 0 | 3.68 | 45000 | 0.24 | 0 | 0.24 | ... | ... | -0.127557 |
| 0.998369 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.161545 |
| 0.91006 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 0.42 | 0 | 0.42 | ... | ... | -0.201737 |
| 0.834129 | ... | ... | 2.50 | 0 | 2.50 | 46500 | 0.55 | 0 | 0.55 | ... | ... | -0.24674 |
| 0.759867 | ... | ... | 2.16 | 0 | 2.16 | 47000 | 0.69 | -0.03 | 0.71 | 0.69 | 0.69 | -0.292795 |
| 0.688336 | ... | ... | 1.85 | 0 | 1.85 | 47500 | 0.90 | 0 | 0.90 | ... | ... | -0.347967 |
| 0.617807 | ... | ... | 1.57 | 0 | 1.57 | 48000 | 1.12 | 0 | 1.12 | ... | ... | -0.401166 |
| 0.548825 | ... | ... | 1.33 | 0 | 1.33 | 48500 | 1.38 | 0 | 1.38 | ... | ... | -0.454351 |
| 0.482954 | ... | ... | 1.11 | 0 | 1.11 | 49000 | 1.66 | 0 | 1.66 | ... | ... | -0.505895 |
| 0.420774 | ... | ... | 0.92 | 0 | 0.92 | 49500 | 1.97 | 0 | 1.97 | ... | ... | -0.554928 |
| 0.365984 | 0.79 | 0.78 | 0.76 | 0.02 | 0.78 | 50000 | 2.31 | 0 | 2.31 | ... | ... | -0.600343 |
| 0.311391 | ... | ... | 0.63 | 0 | 0.63 | 50500 | 2.67 | 0 | 2.67 | ... | ... | -0.642146 |
| 0.264506 | ... | ... | 0.51 | 0 | 0.51 | 51000 | 3.06 | 0 | 3.06 | ... | ... | -0.679351 |
| 0.223241 | ... | ... | 0.42 | 0 | 0.42 | 51500 | 3.46 | 0 | 3.46 | ... | ... | -0.71205 |
| 0.186833 | ... | ... | 0.34 | 0 | 0.34 | 52000 | 3.88 | 0 | 3.88 | ... | ... | -0.740748 |
| 0.157156 | ... | ... | 0.28 | 0 | 0.28 | 52500 | 4.32 | 0 | 4.32 | ... | ... | -0.764479 |
| 0.131642 | ... | ... | 0.23 | 0 | 0.23 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.784894 |
| 0.110373 | ... | ... | 0.19 | 0 | 0.19 | 53500 | 5.23 | 0 | 5.23 | ... | ... | -0.802105 |
| 0.09351 | ... | ... | 0.16 | 0 | 0.16 | 54000 | 5.70 | 0 | 5.70 | ... | ... | -0.817195 |
| 0.07924 | ... | ... | 0.13 | 0 | 0.13 | 54500 | 6.17 | 0 | 6.17 | ... | ... | -0.829316 |
| 0.073524 | 0.13 | 0.12 | 0.11 | 0.02 | 0.13 | 55000 | 6.65 | 0 | 6.65 | ... | ... | -0.839576 |
| 0.058345 | ... | ... | 0.10 | 0 | 0.10 | 55500 | 7.14 | 0 | 7.14 | ... | ... | -0.848102 |
| 0.049559 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 7.62 | 0 | 7.62 | ... | ... | -0.856004 |
| 0.043252 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 8.11 | 0 | 8.11 | ... | ... | -0.862378 |
| 0.037214 | ... | ... | 0.06 | 0 | 0.06 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.8683 |
| 0.03364 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 9.10 | 0 | 9.10 | ... | ... | -0.872855 |
| 0.030261 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 9.59 | 0 | 9.59 | ... | ... | -0.877084 |
| 0.027047 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 10.09 | 0 | 10.09 | ... | ... | -0.881026 |
| 0.023966 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 10.58 | 0 | 10.58 | ... | ... | -0.884714 |
| 0.020995 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 11.08 | 0 | 11.08 | ... | ... | -0.888176 |
| 0.020379 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 11.57 | 0 | 11.57 | ... | ... | -0.891435 |
| 0.017595 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 12.07 | 0 | 12.07 | ... | ... | -0.893609 |
| 0.014859 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 12.57 | 0 | 12.57 | ... | ... | -0.896531 |
| 0.01447 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 13.07 | 0 | 13.07 | ... | ... | -0.898424 |
| 0.014108 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 13.56 | 0 | 13.56 | ... | ... | -0.901068 |
| 0.011547 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 14.06 | 0 | 14.06 | ... | ... | -0.902729 |
| 0.011277 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 14.56 | 0 | 14.56 | ... | ... | -0.904295 |
| 0.011023 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 15.06 | 0 | 15.06 | ... | ... | -0.90661 |
| 0.008567 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 15.56 | 0 | 15.56 | ... | ... | -0.907999 |
| 0.008385 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 16.06 | 0 | 16.06 | ... | ... | -0.909315 |
| 0.008213 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 16.56 | 0 | 16.56 | ... | ... | -0.910565 |
| 0.00805 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.05 | 0 | 17.05 | ... | ... | -0.912549 |
| 0.005678 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.55 | 0 | 17.55 | ... | ... | -0.91367 |
| 0.00557 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.05 | 0 | 18.05 | ... | ... | -0.914737 |
| 0.005468 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.55 | 0 | 18.55 | ... | ... | -0.915755 |
| 0.00537 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.05 | 0 | 19.05 | ... | ... | -0.916728 |
| 0.002969 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.55 | 0 | 19.55 | ... | ... | -0.917657 |
| 0.002918 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.05 | 0 | 20.05 | ... | ... | -0.918547 |
| 0.00287 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.55 | 0 | 20.55 | ... | ... | -0.919399 |
| 0.002823 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.05 | 0 | 21.05 | ... | ... | -0.920215 |
| 0.002779 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.55 | 0 | 21.55 | ... | ... | -0.920999 |
| 0.002736 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.05 | 0 | 22.05 | ... | ... | -0.921751 |
| 0.002695 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.55 | 0 | 22.55 | ... | ... | -0.922474 |
| 0.002656 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.05 | 0 | 23.05 | ... | ... | -0.92317 |
| 0.002618 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.55 | 0 | 23.55 | ... | ... | -0.923839 |
| 0.002582 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.05 | 0 | 24.05 | ... | ... | -0.924484 |
| 0.002547 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.55 | 0 | 24.55 | ... | ... | -0.925105 |
| 0.002513 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.05 | 0 | 25.05 | ... | ... | -0.925704 |
| 0.002481 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.55 | 0 | 25.55 | ... | ... | -0.926282 |
| 0.00245 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.05 | 0 | 26.05 | ... | ... | -0.926839 |
| 0.002419 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.55 | 0 | 26.55 | ... | ... | -0.927378 |
| 0.00239 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.05 | 0 | 27.05 | ... | ... | -0.927899 |
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.