Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.950843 | ... | ... | 30.97 | 0 | 30.97 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| 0.950346 | ... | ... | 30.47 | 0 | 30.47 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| 0.949854 | ... | ... | 29.97 | 0 | 29.97 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| 0.949367 | ... | ... | 29.47 | 0 | 29.47 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| 0.948884 | ... | ... | 28.97 | 0 | 28.97 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.948407 | ... | ... | 28.47 | 0 | 28.47 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| 0.947934 | ... | ... | 27.97 | 0 | 27.97 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.947465 | ... | ... | 27.47 | 0 | 27.47 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| 0.947001 | ... | ... | 26.97 | 0 | 26.97 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| 0.946541 | ... | ... | 26.47 | 0 | 26.47 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| 0.946086 | ... | ... | 25.97 | 0 | 25.97 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| 0.945635 | ... | ... | 25.47 | 0 | 25.47 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| 0.945187 | ... | ... | 24.97 | 0 | 24.97 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
| 0.944744 | ... | ... | 24.47 | 0 | 24.47 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.002524 |
| 0.944305 | ... | ... | 23.97 | 0 | 23.97 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002592 |
| 0.94387 | ... | ... | 23.47 | 0 | 23.47 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002661 |
| 0.943439 | ... | ... | 22.97 | 0 | 22.97 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003797 |
| 0.943011 | ... | ... | 22.47 | 0 | 22.47 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.0039 |
| 0.942588 | ... | ... | 21.97 | 0 | 21.97 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.005043 |
| 0.942169 | ... | ... | 21.47 | 0 | 21.47 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.006182 |
| 0.941753 | ... | ... | 20.97 | 0 | 20.97 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.007329 |
| 0.941342 | ... | ... | 20.47 | 0 | 20.47 | 31000 | 0.03 | 0 | 0.03 | ... | ... | -0.007534 |
| 0.940934 | ... | ... | 19.97 | 0 | 19.97 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.008732 |
| 0.940531 | ... | ... | 19.47 | 0 | 19.47 | 32000 | 0.04 | 0 | 0.04 | ... | ... | -0.009953 |
| 0.940131 | ... | ... | 18.97 | 0 | 18.97 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.012136 |
| 0.939736 | ... | ... | 18.47 | 0 | 18.47 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.01342 |
| 0.939345 | ... | ... | 17.97 | 0 | 17.97 | 33500 | 0.07 | 0 | 0.07 | ... | ... | -0.01565 |
| 0.938959 | ... | ... | 17.47 | 0 | 17.47 | 34000 | 0.07 | 0 | 0.07 | ... | ... | -0.017025 |
| 0.938577 | ... | ... | 16.97 | 0 | 16.97 | 34500 | 0.08 | 0 | 0.08 | ... | ... | -0.019344 |
| 0.937638 | ... | ... | 16.48 | 0 | 16.48 | 35000 | 0.10 | 0 | 0.10 | ... | ... | -0.022577 |
| 0.936661 | ... | ... | 15.98 | 0 | 15.98 | 35500 | 0.11 | 0 | 0.11 | ... | ... | -0.025004 |
| 0.935049 | ... | ... | 15.49 | 0 | 15.49 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.028343 |
| 0.933359 | ... | ... | 15 | 0 | 15 | 36500 | 0.14 | 0 | 0.14 | ... | ... | -0.032561 |
| 0.930965 | ... | ... | 14.52 | 0 | 14.52 | 37000 | 0.16 | 0 | 0.16 | ... | ... | -0.036834 |
| 0.927831 | ... | ... | 14.04 | 0 | 14.04 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.041188 |
| 0.924555 | ... | ... | 13.56 | 0 | 13.56 | 38000 | 0.21 | 0 | 0.21 | ... | ... | -0.046398 |
| 0.920496 | ... | ... | 13.08 | 0 | 13.08 | 38500 | 0.24 | 0 | 0.24 | ... | ... | -0.05243 |
| 0.915022 | ... | ... | 12.62 | 0 | 12.62 | 39000 | 0.27 | 0 | 0.27 | ... | ... | -0.058555 |
| 0.909369 | ... | ... | 12.15 | 0 | 12.15 | 39500 | 0.30 | 0 | 0.30 | ... | ... | -0.065489 |
| 0.902915 | ... | ... | 11.69 | 0 | 11.69 | 40000 | 0.34 | 0 | 0.34 | ... | ... | -0.073206 |
| 0.895664 | ... | ... | 11.24 | 0 | 11.24 | 40500 | 0.39 | 0 | 0.39 | ... | ... | -0.081684 |
| 0.887057 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.44 | 0 | 0.44 | ... | ... | -0.0915 |
| 0.877704 | ... | ... | 10.35 | 0 | 10.35 | 41500 | 0.50 | 0 | 0.50 | ... | ... | -0.101981 |
| 0.867096 | ... | ... | 9.92 | 0 | 9.92 | 42000 | 0.57 | 0 | 0.57 | ... | ... | -0.113116 |
| 0.855806 | ... | ... | 9.50 | 0 | 9.50 | 42500 | 0.64 | 0 | 0.64 | ... | ... | -0.124898 |
| 0.842904 | ... | ... | 9.09 | 0 | 9.09 | 43000 | 0.72 | 0 | 0.72 | ... | ... | -0.138279 |
| 0.829432 | ... | ... | 8.68 | 0 | 8.68 | 43500 | 0.81 | 0 | 0.81 | ... | ... | -0.152185 |
| 0.814977 | ... | ... | 8.29 | 0 | 8.29 | 44000 | 0.91 | 0 | 0.91 | ... | ... | -0.167039 |
| 0.799615 | ... | ... | 7.90 | 0 | 7.90 | 44500 | 1.03 | 0 | 1.03 | ... | ... | -0.18314 |
| 0.78308 | ... | ... | 7.53 | 0 | 7.53 | 45000 | 1.15 | 0 | 1.15 | ... | ... | -0.199619 |
| 0.765847 | ... | ... | 7.17 | 0 | 7.17 | 45500 | 1.28 | 0 | 1.28 | ... | ... | -0.217131 |
| 0.747706 | ... | ... | 6.83 | 0 | 6.83 | 46000 | 1.43 | 0 | 1.43 | ... | ... | -0.235231 |
| 0.729061 | ... | ... | 6.49 | 0 | 6.49 | 46500 | 1.59 | 0 | 1.59 | ... | ... | -0.254103 |
| 0.709971 | ... | ... | 6.17 | 0 | 6.17 | 47000 | 1.76 | 0 | 1.76 | ... | ... | -0.273593 |
| 0.690125 | ... | ... | 5.86 | 0 | 5.86 | 47500 | 1.95 | 0 | 1.95 | ... | ... | -0.293367 |
| 0.670219 | ... | ... | 5.56 | 0 | 5.56 | 48000 | 2.14 | 0 | 2.14 | ... | ... | -0.313375 |
| 0.649848 | ... | ... | 5.28 | 0 | 5.28 | 48500 | 2.35 | 0 | 2.35 | ... | ... | -0.333688 |
| 0.62942 | ... | ... | 5.01 | 0 | 5.01 | 49000 | 2.58 | 0 | 2.58 | ... | ... | -0.354168 |
| 0.608983 | ... | ... | 4.75 | 0 | 4.75 | 49500 | 2.81 | 0 | 2.81 | ... | ... | -0.374621 |
| 0.588549 | ... | ... | 4.51 | 0 | 4.51 | 50000 | 3.06 | 0 | 3.06 | ... | ... | -0.395002 |
| 0.568251 | ... | ... | 4.27 | 0 | 4.27 | 50500 | 3.32 | 0 | 3.32 | ... | ... | -0.41527 |
| 0.548159 | ... | ... | 4.05 | 0 | 4.05 | 51000 | 3.59 | 0 | 3.59 | ... | ... | -0.435323 |
| 0.528297 | ... | ... | 3.84 | 0 | 3.84 | 51500 | 3.87 | 0 | 3.87 | ... | ... | -0.455115 |
| 0.508784 | ... | ... | 3.64 | 0 | 3.64 | 52000 | 4.16 | 0 | 4.16 | ... | ... | -0.474602 |
| 0.489543 | ... | ... | 3.44 | 0 | 3.44 | 52500 | 4.46 | 0 | 4.46 | ... | ... | -0.493736 |
| 0.470797 | ... | ... | 3.26 | 0 | 3.26 | 53000 | 4.77 | 0 | 4.77 | ... | ... | -0.512469 |
| 0.452371 | ... | ... | 3.09 | 0 | 3.09 | 53500 | 5.09 | 0 | 5.09 | ... | ... | -0.530753 |
| 0.434417 | ... | ... | 2.92 | 0 | 2.92 | 54000 | 5.42 | 0 | 5.42 | ... | ... | -0.548538 |
| 0.416986 | ... | ... | 2.77 | 0 | 2.77 | 54500 | 5.75 | 0 | 5.75 | ... | ... | -0.565963 |
| 0.399918 | ... | ... | 2.62 | 0 | 2.62 | 55000 | 6.10 | 0 | 6.10 | ... | ... | -0.582831 |
| 0.383437 | ... | ... | 2.48 | 0 | 2.48 | 55500 | 6.45 | 0 | 6.45 | ... | ... | -0.599086 |
| 0.367345 | ... | ... | 2.34 | 0 | 2.34 | 56000 | 6.81 | 0 | 6.81 | ... | ... | -0.614929 |
| 0.351911 | ... | ... | 2.22 | 0 | 2.22 | 56500 | 7.18 | 0 | 7.18 | ... | ... | -0.630364 |
| 0.3369 | ... | ... | 2.10 | 0 | 2.10 | 57000 | 7.55 | 0 | 7.55 | ... | ... | -0.645101 |
| 0.322311 | ... | ... | 1.98 | 0 | 1.98 | 57500 | 7.93 | 0 | 7.93 | ... | ... | -0.659394 |
| 0.308478 | ... | ... | 1.88 | 0 | 1.88 | 58000 | 8.32 | 0 | 8.32 | ... | ... | -0.673238 |
| 0.295113 | ... | ... | 1.78 | 0 | 1.78 | 58500 | 8.71 | 0 | 8.71 | ... | ... | -0.68663 |
| 0.281858 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 9.11 | 0 | 9.11 | ... | ... | -0.699203 |
| 0.269432 | ... | ... | 1.59 | 0 | 1.59 | 59500 | 9.51 | 0 | 9.51 | ... | ... | -0.711275 |
| 0.257499 | ... | ... | 1.50 | 0 | 1.50 | 60000 | 9.92 | 0 | 9.92 | ... | ... | -0.723227 |
| 0.246071 | ... | ... | 1.42 | 0 | 1.42 | 60500 | 10.33 | 0 | 10.33 | ... | ... | -0.734285 |
| 0.234731 | ... | ... | 1.34 | 0 | 1.34 | 61000 | 10.75 | 0 | 10.75 | ... | ... | -0.745229 |
| 0.224337 | ... | ... | 1.27 | 0 | 1.27 | 61500 | 11.17 | 0 | 11.17 | ... | ... | -0.755225 |
| 0.214031 | ... | ... | 1.20 | 0 | 1.20 | 62000 | 11.60 | 0 | 11.60 | ... | ... | -0.765109 |
| 0.204259 | ... | ... | 1.14 | 0 | 1.14 | 62500 | 12.03 | 0 | 12.03 | ... | ... | -0.774448 |
| 0.195038 | ... | ... | 1.08 | 0 | 1.08 | 63000 | 12.46 | 0 | 12.46 | ... | ... | -0.783227 |
| 0.185887 | ... | ... | 1.02 | 0 | 1.02 | 63500 | 12.90 | 0 | 12.90 | ... | ... | -0.791913 |
| 0.177809 | ... | ... | 0.97 | 0 | 0.97 | 64000 | 13.34 | 0 | 13.34 | ... | ... | -0.799539 |
| 0.169287 | ... | ... | 0.91 | 0 | 0.91 | 64500 | 13.79 | 0 | 13.79 | ... | ... | -0.807063 |
| 0.161876 | ... | ... | 0.87 | 0 | 0.87 | 65000 | 14.23 | 0 | 14.23 | ... | ... | -0.814503 |
| 0.154536 | ... | ... | 0.82 | 0 | 0.82 | 65500 | 14.68 | 0 | 14.68 | ... | ... | -0.821351 |
| 0.147248 | ... | ... | 0.78 | 0 | 0.78 | 66000 | 15.14 | 0 | 15.14 | ... | ... | -0.827589 |
| 0.140572 | ... | ... | 0.74 | 0 | 0.74 | 66500 | 15.60 | 0 | 15.60 | ... | ... | -0.833206 |
| 0.134529 | ... | ... | 0.70 | 0 | 0.70 | 67000 | 16.05 | 0 | 16.05 | ... | ... | -0.839282 |
| 0.128543 | ... | ... | 0.67 | 0 | 0.67 | 67500 | 16.52 | 0 | 16.52 | ... | ... | -0.844188 |
| 0.122605 | ... | ... | 0.63 | 0 | 0.63 | 68000 | 16.98 | 0 | 16.98 | ... | ... | -0.849012 |
| 0.117316 | ... | ... | 0.60 | 0 | 0.60 | 68500 | 17.45 | 0 | 17.45 | ... | ... | -0.853764 |
| 0.112075 | ... | ... | 0.57 | 0 | 0.57 | 69000 | 17.91 | 0 | 17.91 | ... | ... | -0.858449 |
| 0.10687 | ... | ... | 0.54 | 0 | 0.54 | 69500 | 18.38 | 0 | 18.38 | ... | ... | -0.862499 |
| 0.102338 | ... | ... | 0.52 | 0 | 0.52 | 70000 | 18.86 | 0 | 18.86 | ... | ... | -0.865905 |
| 0.097846 | ... | ... | 0.49 | 0 | 0.49 | 70500 | 19.33 | 0 | 19.33 | ... | ... | -0.869828 |
| 0.094046 | ... | ... | 0.47 | 0 | 0.47 | 71000 | 19.80 | 0 | 19.80 | ... | ... | -0.87311 |
| 0.089624 | ... | ... | 0.45 | 0 | 0.45 | 71500 | 20.28 | 0 | 20.28 | ... | ... | -0.875747 |
| 0.085898 | ... | ... | 0.43 | 0 | 0.43 | 72000 | 20.76 | 0 | 20.76 | ... | ... | -0.878917 |
| 0.082204 | ... | ... | 0.41 | 0 | 0.41 | 72500 | 21.24 | 0 | 21.24 | ... | ... | -0.881446 |
| 0.079226 | ... | ... | 0.39 | 0 | 0.39 | 73000 | 21.72 | 0 | 21.72 | ... | ... | -0.883334 |
| 0.07559 | ... | ... | 0.37 | 0 | 0.37 | 73500 | 22.20 | 0 | 22.20 | ... | ... | -0.885766 |
| 0.072676 | ... | ... | 0.36 | 0 | 0.36 | 74000 | 22.69 | 0 | 22.69 | ... | ... | -0.887563 |
| 0.06979 | ... | ... | 0.34 | 0 | 0.34 | 74500 | 23.17 | 0 | 23.17 | ... | ... | -0.889318 |
| 0.066929 | ... | ... | 0.33 | 0 | 0.33 | 75000 | 23.66 | 0 | 23.66 | ... | ... | -0.891034 |
| 0.06481 | ... | ... | 0.32 | 0 | 0.32 | 75500 | 24.14 | 0 | 24.14 | ... | ... | -0.892713 |
| 0.061997 | ... | ... | 0.30 | 0 | 0.30 | 76000 | 24.63 | 0 | 24.63 | ... | ... | -0.893772 |
| 0.059931 | ... | ... | 0.29 | 0 | 0.29 | 76500 | 25.12 | 0 | 25.12 | ... | ... | -0.8948 |
| 0.057153 | ... | ... | 0.28 | 0 | 0.28 | 77000 | 25.61 | 0 | 25.61 | ... | ... | -0.89638 |
| 0.055129 | ... | ... | 0.27 | 0 | 0.27 | 77500 | 26.10 | 0 | 26.10 | ... | ... | -0.896775 |
| 0.053126 | ... | ... | 0.26 | 0 | 0.26 | 78000 | 26.59 | 0 | 26.59 | ... | ... | -0.897723 |
| 0.025097 | ... | ... | 0.12 | 0 | 0.12 | 90000 | 38.53 | 0 | 38.53 | ... | ... | -0.897498 |
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.