Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977791 | ... | ... | 34.45 | 0 | 34.45 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| 0.977708 | ... | ... | 33.95 | 0 | 33.95 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| 0.977633 | ... | ... | 33.45 | 0 | 33.45 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| 0.977568 | ... | ... | 32.95 | 0 | 32.95 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| 0.977511 | ... | ... | 32.45 | 0 | 32.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| 0.977464 | ... | ... | 31.95 | 0 | 31.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| 0.977427 | ... | ... | 31.45 | 0 | 31.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| 0.9774 | ... | ... | 30.95 | 0 | 30.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| 0.977384 | ... | ... | 30.45 | 0 | 30.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.977379 | ... | ... | 29.95 | 0 | 29.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| 0.977385 | ... | ... | 29.45 | 0 | 29.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| 0.977403 | ... | ... | 28.95 | 0 | 28.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| 0.977434 | ... | ... | 28.45 | 0 | 28.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.977478 | ... | ... | 27.95 | 0 | 27.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| 0.977537 | ... | ... | 27.45 | 0 | 27.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| 0.97761 | ... | ... | 26.95 | 0 | 26.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| 0.977699 | ... | ... | 26.45 | 0 | 26.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| 0.977804 | ... | ... | 25.95 | 0 | 25.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
| 0.977927 | ... | ... | 25.45 | 0 | 25.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| 0.978069 | ... | ... | 24.95 | 0 | 24.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| 0.978231 | ... | ... | 24.45 | 0 | 24.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| 0.978415 | ... | ... | 23.95 | 0 | 23.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| 0.978622 | ... | ... | 23.45 | 0 | 23.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
| 0.978854 | ... | ... | 22.95 | 0 | 22.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
| 0.979113 | ... | ... | 22.45 | 0 | 22.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.979402 | ... | ... | 21.95 | 0 | 21.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| 0.979723 | ... | ... | 21.45 | 0 | 21.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001711 |
| 0.980079 | ... | ... | 20.95 | 0 | 20.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| 0.980473 | ... | ... | 20.45 | 0 | 20.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003199 |
| 0.98091 | ... | ... | 19.95 | 0 | 19.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.003288 |
| 0.981395 | ... | ... | 19.45 | 0 | 19.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.003382 |
| 0.981933 | ... | ... | 18.95 | 0 | 18.95 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.004828 |
| 0.98253 | ... | ... | 18.45 | 0 | 18.45 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.004968 |
| 0.983197 | ... | ... | 17.95 | 0 | 17.95 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.006432 |
| 0.983942 | ... | ... | 17.45 | 0 | 17.45 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.006624 |
| 0.984779 | ... | ... | 16.95 | 0 | 16.95 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.008135 |
| 0.985728 | ... | ... | 16.45 | 0 | 16.45 | 38500 | 0.03 | 0 | 0.03 | ... | ... | -0.009663 |
| 0.986814 | ... | ... | 15.95 | 0 | 15.95 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.011223 |
| 0.988081 | ... | ... | 15.45 | 0 | 15.45 | 39500 | 0.04 | 0 | 0.04 | ... | ... | -0.011581 |
| 0.987627 | ... | ... | 14.96 | 0 | 14.96 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.014473 |
| 0.989146 | ... | ... | 14.46 | 0 | 14.46 | 40500 | 0.05 | 0 | 0.05 | ... | ... | -0.016183 |
| 0.988663 | ... | ... | 13.96 | 0 | 13.96 | 41000 | 0.06 | 0 | 0.06 | ... | ... | -0.017959 |
| 0.988159 | ... | ... | 13.47 | 0 | 13.47 | 41500 | 0.07 | 0 | 0.07 | ... | ... | -0.021011 |
| 0.985567 | ... | ... | 12.98 | 0 | 12.98 | 42000 | 0.07 | 0 | 0.07 | ... | ... | -0.022957 |
| 0.983064 | ... | ... | 12.49 | 0 | 12.49 | 42500 | 0.09 | 0 | 0.09 | ... | ... | -0.027353 |
| 0.980563 | ... | ... | 12 | 0 | 12 | 43000 | 0.10 | 0 | 0.10 | ... | ... | -0.030685 |
| 0.976332 | ... | ... | 11.51 | 0 | 11.51 | 43500 | 0.11 | 0 | 0.11 | ... | ... | -0.035279 |
| 0.97213 | ... | ... | 11.03 | 0 | 11.03 | 44000 | 0.13 | 0 | 0.13 | ... | ... | -0.041095 |
| 0.96491 | ... | ... | 10.55 | 0 | 10.55 | 44500 | 0.15 | 0 | 0.15 | ... | ... | -0.047038 |
| 0.957828 | ... | ... | 10.08 | 0 | 10.08 | 45000 | 0.18 | 0 | 0.18 | ... | ... | -0.054182 |
| 0.948183 | ... | ... | 9.61 | 0 | 9.61 | 45500 | 0.21 | 0 | 0.21 | ... | ... | -0.063457 |
| 0.938651 | ... | ... | 9.15 | 0 | 9.15 | 46000 | 0.25 | 0 | 0.25 | ... | ... | -0.072848 |
| 0.925771 | ... | ... | 8.70 | 0 | 8.70 | 46500 | 0.29 | 0 | 0.29 | ... | ... | -0.084216 |
| 0.912051 | ... | ... | 8.25 | 0 | 8.25 | 47000 | 0.35 | 0 | 0.35 | ... | ... | -0.097397 |
| 0.897461 | ... | ... | 7.81 | 0 | 7.81 | 47500 | 0.41 | 0 | 0.41 | ... | ... | -0.111468 |
| 0.880286 | ... | ... | 7.39 | 0 | 7.39 | 48000 | 0.48 | 0 | 0.48 | ... | ... | -0.127868 |
| 0.860915 | ... | ... | 6.98 | 0 | 6.98 | 48500 | 0.57 | 0 | 0.57 | ... | ... | -0.145644 |
| 0.840375 | ... | ... | 6.58 | 0 | 6.58 | 49000 | 0.66 | 0 | 0.66 | ... | ... | -0.164687 |
| 0.818754 | ... | ... | 6.19 | 0 | 6.19 | 49500 | 0.78 | 0 | 0.78 | ... | ... | -0.185964 |
| 0.795046 | ... | ... | 5.82 | 0 | 5.82 | 50000 | 0.90 | 0 | 0.90 | ... | ... | -0.208103 |
| 0.770179 | ... | ... | 5.46 | 0 | 5.46 | 50500 | 1.04 | 0 | 1.04 | ... | ... | -0.231462 |
| 0.744376 | ... | ... | 5.12 | 0 | 5.12 | 51000 | 1.20 | 0 | 1.20 | ... | ... | -0.255823 |
| 0.717839 | ... | ... | 4.80 | 0 | 4.80 | 51500 | 1.37 | 0 | 1.37 | ... | ... | -0.280987 |
| 0.690753 | ... | ... | 4.49 | 0 | 4.49 | 52000 | 1.45 | -0.11 | 1.56 | 1.45 | 1.45 | -0.301545 |
| 0.663077 | ... | ... | 4.20 | 0 | 4.20 | 52500 | 1.76 | 0 | 1.76 | ... | ... | -0.333375 |
| 0.635466 | ... | ... | 3.92 | 0 | 3.92 | 53000 | 1.98 | 0 | 1.98 | ... | ... | -0.359905 |
| 0.607697 | ... | ... | 3.66 | 0 | 3.66 | 53500 | 2.22 | 0 | 2.22 | ... | ... | -0.386448 |
| 0.580081 | ... | ... | 3.42 | 0 | 3.42 | 54000 | 2.47 | 0 | 2.47 | ... | ... | -0.412899 |
| 0.552926 | ... | ... | 3.19 | 0 | 3.19 | 54500 | 2.74 | 0 | 2.74 | ... | ... | -0.438969 |
| 0.526269 | ... | ... | 2.97 | 0 | 2.97 | 55000 | 2.84 | -0.18 | 3.02 | 2.84 | 2.84 | -0.465966 |
| 0.500256 | ... | ... | 2.77 | 0 | 2.77 | 55500 | 3.32 | 0 | 3.32 | ... | ... | -0.489565 |
| 0.479035 | 2.75 | 2.70 | 2.58 | 0.17 | 2.75 | 56000 | 3.58 | -0.05 | 3.63 | 3.58 | 3.58 | -0.514937 |
| 0.450401 | ... | ... | 2.41 | 0 | 2.41 | 56500 | 3.95 | 0 | 3.95 | ... | ... | -0.537432 |
| 0.426483 | ... | ... | 2.24 | 0 | 2.24 | 57000 | 4.28 | 0 | 4.28 | ... | ... | -0.560275 |
| 0.403558 | ... | ... | 2.08 | 0 | 2.08 | 57500 | 4.62 | 0 | 4.62 | ... | ... | -0.582344 |
| 0.382881 | 1.96 | 1.96 | 1.93 | 0.03 | 1.96 | 58000 | 4.96 | 0 | 4.96 | ... | ... | -0.603854 |
| 0.359733 | ... | ... | 1.79 | 0 | 1.79 | 58500 | 5.32 | 0 | 5.32 | ... | ... | -0.624561 |
| 0.339147 | ... | ... | 1.66 | 0 | 1.66 | 59000 | 5.68 | 0 | 5.68 | ... | ... | -0.644408 |
| 0.319147 | ... | ... | 1.54 | 0 | 1.54 | 59500 | 6.06 | 0 | 6.06 | ... | ... | -0.663334 |
| 0.300115 | 1.43 | 1.42 | 1.42 | 0 | 1.42 | 60000 | 6.44 | 0 | 6.44 | ... | ... | -0.68166 |
| 0.281679 | ... | ... | 1.31 | 0 | 1.31 | 60500 | 6.82 | 0 | 6.82 | ... | ... | -0.699403 |
| 0.2643 | ... | ... | 1.21 | 0 | 1.21 | 61000 | 7.22 | 0 | 7.22 | ... | ... | -0.715701 |
| 0.247553 | ... | ... | 1.12 | 0 | 1.12 | 61500 | 7.62 | 0 | 7.62 | ... | ... | -0.731792 |
| 0.231433 | ... | ... | 1.03 | 0 | 1.03 | 62000 | 8.03 | 0 | 8.03 | ... | ... | -0.746778 |
| 0.216509 | ... | ... | 0.95 | 0 | 0.95 | 62500 | 8.45 | 0 | 8.45 | ... | ... | -0.761097 |
| 0.202279 | ... | ... | 0.87 | 0 | 0.87 | 63000 | 8.87 | 0 | 8.87 | ... | ... | -0.774742 |
| 0.188752 | ... | ... | 0.80 | 0 | 0.80 | 63500 | 9.30 | 0 | 9.30 | ... | ... | -0.787145 |
| 0.175945 | ... | ... | 0.74 | 0 | 0.74 | 64000 | 9.73 | 0 | 9.73 | ... | ... | -0.798809 |
| 0.163875 | ... | ... | 0.68 | 0 | 0.68 | 64500 | 10.17 | 0 | 10.17 | ... | ... | -0.809723 |
| 0.152565 | ... | ... | 0.62 | 0 | 0.62 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.820492 |
| 0.142768 | ... | ... | 0.58 | 0 | 0.58 | 65500 | 11.06 | 0 | 11.06 | ... | ... | -0.829878 |
| 0.133081 | ... | ... | 0.53 | 0 | 0.53 | 66000 | 11.51 | 0 | 11.51 | ... | ... | -0.83912 |
| 0.123464 | ... | ... | 0.49 | 0 | 0.49 | 66500 | 11.97 | 0 | 11.97 | ... | ... | -0.84691 |
| 0.115468 | ... | ... | 0.45 | 0 | 0.45 | 67000 | 12.43 | 0 | 12.43 | ... | ... | -0.854553 |
| 0.107561 | ... | ... | 0.42 | 0 | 0.42 | 67500 | 12.90 | 0 | 12.90 | ... | ... | -0.86138 |
| 0.100547 | ... | ... | 0.39 | 0 | 0.39 | 68000 | 13.36 | 0 | 13.36 | ... | ... | -0.868079 |
| 0.093606 | ... | ... | 0.36 | 0 | 0.36 | 68500 | 13.83 | 0 | 13.83 | ... | ... | -0.873955 |
| 0.087586 | ... | ... | 0.33 | 0 | 0.33 | 69000 | 14.31 | 0 | 14.31 | ... | ... | -0.878995 |
| 0.081632 | ... | ... | 0.31 | 0 | 0.31 | 69500 | 14.78 | 0 | 14.78 | ... | ... | -0.88392 |
| 0.076629 | ... | ... | 0.29 | 0 | 0.29 | 70000 | 15.26 | 0 | 15.26 | ... | ... | -0.888009 |
| 0.071691 | ... | ... | 0.27 | 0 | 0.27 | 70500 | 15.74 | 0 | 15.74 | ... | ... | -0.891994 |
| 0.067733 | ... | ... | 0.25 | 0 | 0.25 | 71000 | 16.22 | 0 | 16.22 | ... | ... | -0.895883 |
| 0.06384 | ... | ... | 0.24 | 0 | 0.24 | 71500 | 16.71 | 0 | 16.71 | ... | ... | -0.898947 |
| 0.060004 | ... | ... | 0.22 | 0 | 0.22 | 72000 | 17.19 | 0 | 17.19 | ... | ... | -0.901926 |
| 0.05717 | ... | ... | 0.21 | 0 | 0.21 | 72500 | 17.68 | 0 | 17.68 | ... | ... | -0.904828 |
| 0.053431 | ... | ... | 0.20 | 0 | 0.20 | 73000 | 18.17 | 0 | 18.17 | ... | ... | -0.90692 |
| 0.050699 | ... | ... | 0.19 | 0 | 0.19 | 73500 | 18.65 | 0 | 18.65 | ... | ... | -0.909682 |
| 0.048012 | ... | ... | 0.18 | 0 | 0.18 | 74000 | 19.14 | 0 | 19.14 | ... | ... | -0.911645 |
| 0.045364 | ... | ... | 0.17 | 0 | 0.17 | 74500 | 19.63 | 0 | 19.63 | ... | ... | -0.913551 |
| 0.043744 | ... | ... | 0.16 | 0 | 0.16 | 75000 | 20.13 | 0 | 20.13 | ... | ... | -0.914676 |
| 0.041169 | ... | ... | 0.15 | 0 | 0.15 | 75500 | 20.62 | 0 | 20.62 | ... | ... | -0.916481 |
| 0.039623 | ... | ... | 0.15 | 0 | 0.15 | 76000 | 21.11 | 0 | 21.11 | ... | ... | -0.91752 |
| 0.037106 | ... | ... | 0.14 | 0 | 0.14 | 76500 | 21.60 | 0 | 21.60 | ... | ... | -0.919236 |
| 0.035622 | ... | ... | 0.13 | 0 | 0.13 | 77000 | 22.10 | 0 | 22.10 | ... | ... | -0.920198 |
| 0.034167 | ... | ... | 0.13 | 0 | 0.13 | 77500 | 22.59 | 0 | 22.59 | ... | ... | -0.921128 |
| 0.032736 | ... | ... | 0.12 | 0 | 0.12 | 78000 | 23.09 | 0 | 23.09 | ... | ... | -0.922027 |
| 0.030305 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 23.58 | 0 | 23.58 | ... | ... | -0.922898 |
| 0.029944 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 24.08 | 0 | 24.08 | ... | ... | -0.923741 |
| 0.028579 | ... | ... | 0.11 | 0 | 0.11 | 79500 | 24.57 | 0 | 24.57 | ... | ... | -0.924558 |
| 0.027231 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 25.07 | 0 | 25.07 | ... | ... | -0.924674 |
| 0.025899 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 25.57 | 0 | 25.57 | ... | ... | -0.925448 |
| 0.024582 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 26.07 | 0 | 26.07 | ... | ... | -0.925536 |
| 0.024317 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 26.56 | 0 | 26.56 | ... | ... | -0.926271 |
| 0 | ... | ... | ... | ... | ... | 82000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 82500 | ... | ... | ... | ... | ... | 0 |
| 0.013131 | ... | ... | 0.05 | 0 | 0.05 | 90000 | 35.05 | 0 | 35.05 | ... | ... | -0.927618 |
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.