Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.961249 | ... | ... | 32.13 | 0 | 32.13 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| 0.960904 | ... | ... | 31.63 | 0 | 31.63 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.960564 | ... | ... | 31.13 | 0 | 31.13 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| 0.960231 | ... | ... | 30.63 | 0 | 30.63 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001053 |
| 0.959903 | ... | ... | 30.13 | 0 | 30.13 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| 0.959582 | ... | ... | 29.63 | 0 | 29.63 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.959266 | ... | ... | 29.13 | 0 | 29.13 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.958957 | ... | ... | 28.63 | 0 | 28.63 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.958653 | ... | ... | 28.13 | 0 | 28.13 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.958356 | ... | ... | 27.63 | 0 | 27.63 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| 0.958065 | ... | ... | 27.13 | 0 | 27.13 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
| 0.957781 | ... | ... | 26.63 | 0 | 26.63 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| 0.957503 | ... | ... | 26.13 | 0 | 26.13 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001319 |
| 0.957232 | ... | ... | 25.63 | 0 | 25.63 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
| 0.956968 | ... | ... | 25.13 | 0 | 25.13 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| 0.95671 | ... | ... | 24.63 | 0 | 24.63 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
| 0.95646 | ... | ... | 24.13 | 0 | 24.13 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| 0.956218 | ... | ... | 23.63 | 0 | 23.63 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001502 |
| 0.955983 | ... | ... | 23.13 | 0 | 23.13 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001543 |
| 0.955757 | ... | ... | 22.63 | 0 | 22.63 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.955539 | ... | ... | 22.13 | 0 | 22.13 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| 0.95533 | ... | ... | 21.63 | 0 | 21.63 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002962 |
| 0.955131 | ... | ... | 21.13 | 0 | 21.13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.003045 |
| 0.954941 | ... | ... | 20.63 | 0 | 20.63 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.004345 |
| 0.954762 | ... | ... | 20.13 | 0 | 20.13 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.004468 |
| 0.954594 | ... | ... | 19.63 | 0 | 19.63 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.005781 |
| 0.954438 | ... | ... | 19.13 | 0 | 19.13 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.007092 |
| 0.954294 | ... | ... | 18.63 | 0 | 18.63 | 34000 | 0.03 | 0 | 0.03 | ... | ... | -0.008414 |
| 0.954164 | ... | ... | 18.13 | 0 | 18.13 | 34500 | 0.03 | 0 | 0.03 | ... | ... | -0.008663 |
| 0.954049 | ... | ... | 17.63 | 0 | 17.63 | 35000 | 0.04 | 0 | 0.04 | ... | ... | -0.010051 |
| 0.953949 | ... | ... | 17.13 | 0 | 17.13 | 35500 | 0.04 | 0 | 0.04 | ... | ... | -0.011472 |
| 0.953866 | ... | ... | 16.63 | 0 | 16.63 | 36000 | 0.05 | 0 | 0.05 | ... | ... | -0.014003 |
| 0.953801 | ... | ... | 16.13 | 0 | 16.13 | 36500 | 0.06 | 0 | 0.06 | ... | ... | -0.015509 |
| 0.953757 | ... | ... | 15.63 | 0 | 15.63 | 37000 | 0.06 | 0 | 0.06 | ... | ... | -0.017071 |
| 0.952952 | ... | ... | 15.14 | 0 | 15.14 | 37500 | 0.07 | 0 | 0.07 | ... | ... | -0.019741 |
| 0.952107 | ... | ... | 14.64 | 0 | 14.64 | 38000 | 0.08 | 0 | 0.08 | ... | ... | -0.02247 |
| 0.95122 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.09 | 0 | 0.09 | ... | ... | -0.025273 |
| 0.949432 | ... | ... | 13.66 | 0 | 13.66 | 39000 | 0.10 | 0 | 0.10 | ... | ... | -0.028165 |
| 0.947545 | ... | ... | 13.17 | 0 | 13.17 | 39500 | 0.12 | 0 | 0.12 | ... | ... | -0.032148 |
| 0.944671 | ... | ... | 12.68 | 0 | 12.68 | 40000 | 0.13 | 0 | 0.13 | ... | ... | -0.036231 |
| 0.940776 | ... | ... | 12.20 | 0 | 12.20 | 40500 | 0.15 | 0 | 0.15 | ... | ... | -0.041381 |
| 0.936711 | ... | ... | 11.72 | 0 | 11.72 | 41000 | 0.17 | 0 | 0.17 | ... | ... | -0.046652 |
| 0.931594 | ... | ... | 11.25 | 0 | 11.25 | 41500 | 0.20 | 0 | 0.20 | ... | ... | -0.053853 |
| 0.925422 | ... | ... | 10.78 | 0 | 10.78 | 42000 | 0.23 | 0 | 0.23 | ... | ... | -0.061158 |
| 0.917391 | ... | ... | 10.32 | 0 | 10.32 | 42500 | 0.27 | 0 | 0.27 | ... | ... | -0.069445 |
| 0.909171 | ... | ... | 9.86 | 0 | 9.86 | 43000 | 0.31 | 0 | 0.31 | ... | ... | -0.078686 |
| 0.899183 | ... | ... | 9.41 | 0 | 9.41 | 43500 | 0.36 | 0 | 0.36 | ... | ... | -0.089602 |
| 0.887541 | ... | ... | 8.97 | 0 | 8.97 | 44000 | 0.41 | 0 | 0.41 | ... | ... | -0.10136 |
| 0.875044 | ... | ... | 8.53 | 0 | 8.53 | 44500 | 0.48 | 0 | 0.48 | ... | ... | -0.114613 |
| 0.861056 | ... | ... | 8.11 | 0 | 8.11 | 45000 | 0.55 | 0 | 0.55 | ... | ... | -0.129238 |
| 0.845102 | ... | ... | 7.70 | 0 | 7.70 | 45500 | 0.63 | 0 | 0.63 | ... | ... | -0.144553 |
| 0.828508 | ... | ... | 7.29 | 0 | 7.29 | 46000 | 0.73 | 0 | 0.73 | ... | ... | -0.161636 |
| 0.810244 | ... | ... | 6.90 | 0 | 6.90 | 46500 | 0.83 | 0 | 0.83 | ... | ... | -0.179777 |
| 0.790537 | ... | ... | 6.53 | 0 | 6.53 | 47000 | 0.95 | 0 | 0.95 | ... | ... | -0.199325 |
| 0.770003 | ... | ... | 6.16 | 0 | 6.16 | 47500 | 1.09 | 0 | 1.09 | ... | ... | -0.220067 |
| 0.748355 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 1.23 | 0 | 1.23 | ... | ... | -0.241462 |
| 0.72579 | ... | ... | 5.48 | 0 | 5.48 | 48500 | 1.39 | 0 | 1.39 | ... | ... | -0.263749 |
| 0.702494 | ... | ... | 5.16 | 0 | 5.16 | 49000 | 1.57 | 0 | 1.57 | ... | ... | -0.286744 |
| 0.678645 | ... | ... | 4.85 | 0 | 4.85 | 49500 | 1.75 | 0 | 1.75 | ... | ... | -0.310069 |
| 0.654579 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 1.96 | 0 | 1.96 | ... | ... | -0.33401 |
| 0.630079 | ... | ... | 4.28 | 0 | 4.28 | 50500 | 2.17 | 0 | 2.17 | ... | ... | -0.358037 |
| 0.605597 | ... | ... | 4.02 | 0 | 4.02 | 51000 | 2.41 | 0 | 2.41 | ... | ... | -0.382279 |
| 0.58112 | ... | ... | 3.77 | 0 | 3.77 | 51500 | 2.65 | 0 | 2.65 | ... | ... | -0.406341 |
| 0.556799 | ... | ... | 3.53 | 0 | 3.53 | 52000 | 2.91 | 0 | 2.91 | ... | ... | -0.430314 |
| 0.532749 | ... | ... | 3.31 | 0 | 3.31 | 52500 | 3.18 | 0 | 3.18 | ... | ... | -0.454006 |
| 0.509004 | ... | ... | 3.09 | 0 | 3.09 | 53000 | 3.46 | 0 | 3.46 | ... | ... | -0.477382 |
| 0.485712 | ... | ... | 2.89 | 0 | 2.89 | 53500 | 3.75 | 0 | 3.75 | ... | ... | -0.500297 |
| 0.464559 | 2.76 | 2.76 | 2.70 | 0.07 | 2.76 | 54000 | 4.05 | 0 | 4.05 | ... | ... | -0.522882 |
| 0.440372 | ... | ... | 2.52 | 0 | 2.52 | 54500 | 4.37 | 0 | 4.37 | ... | ... | -0.544847 |
| 0.418562 | ... | ... | 2.35 | 0 | 2.35 | 55000 | 4.69 | 0 | 4.69 | ... | ... | -0.566249 |
| 0.39736 | ... | ... | 2.19 | 0 | 2.19 | 55500 | 5.03 | 0 | 5.03 | ... | ... | -0.587033 |
| 0.377096 | ... | ... | 2.04 | 0 | 2.04 | 56000 | 5.37 | 0 | 5.37 | ... | ... | -0.607145 |
| 0.357012 | ... | ... | 1.90 | 0 | 1.90 | 56500 | 5.73 | 0 | 5.73 | ... | ... | -0.626524 |
| 0.337992 | ... | ... | 1.77 | 0 | 1.77 | 57000 | 6.09 | 0 | 6.09 | ... | ... | -0.645109 |
| 0.319466 | ... | ... | 1.64 | 0 | 1.64 | 57500 | 6.46 | 0 | 6.46 | ... | ... | -0.663185 |
| 0.302199 | ... | ... | 1.53 | 0 | 1.53 | 58000 | 6.84 | 0 | 6.84 | ... | ... | -0.68039 |
| 0.285095 | ... | ... | 1.42 | 0 | 1.42 | 58500 | 7.23 | 0 | 7.23 | ... | ... | -0.696654 |
| 0.268954 | ... | ... | 1.32 | 0 | 1.32 | 59000 | 7.63 | 0 | 7.63 | ... | ... | -0.712334 |
| 0.253386 | ... | ... | 1.23 | 0 | 1.23 | 59500 | 8.03 | 0 | 8.03 | ... | ... | -0.726982 |
| 0.238887 | ... | ... | 1.14 | 0 | 1.14 | 60000 | 8.44 | 0 | 8.44 | ... | ... | -0.741469 |
| 0.225019 | ... | ... | 1.06 | 0 | 1.06 | 60500 | 8.86 | 0 | 8.86 | ... | ... | -0.754375 |
| 0.211792 | ... | ... | 0.99 | 0 | 0.99 | 61000 | 9.28 | 0 | 9.28 | ... | ... | -0.767107 |
| 0.19922 | ... | ... | 0.92 | 0 | 0.92 | 61500 | 9.70 | 0 | 9.70 | ... | ... | -0.779183 |
| 0.187904 | ... | ... | 0.86 | 0 | 0.86 | 62000 | 10.14 | 0 | 10.14 | ... | ... | -0.790035 |
| 0.176711 | ... | ... | 0.80 | 0 | 0.80 | 62500 | 10.57 | 0 | 10.57 | ... | ... | -0.800735 |
| 0.166227 | ... | ... | 0.74 | 0 | 0.74 | 63000 | 11.02 | 0 | 11.02 | ... | ... | -0.810148 |
| 0.156472 | ... | ... | 0.69 | 0 | 0.69 | 63500 | 11.46 | 0 | 11.46 | ... | ... | -0.819411 |
| 0.147468 | ... | ... | 0.65 | 0 | 0.65 | 64000 | 11.91 | 0 | 11.91 | ... | ... | -0.827939 |
| 0.138558 | ... | ... | 0.60 | 0 | 0.60 | 64500 | 12.37 | 0 | 12.37 | ... | ... | -0.835716 |
| 0.130412 | ... | ... | 0.56 | 0 | 0.56 | 65000 | 12.82 | 0 | 12.82 | ... | ... | -0.843367 |
| 0.123058 | ... | ... | 0.53 | 0 | 0.53 | 65500 | 13.28 | 0 | 13.28 | ... | ... | -0.850259 |
| 0.115786 | ... | ... | 0.49 | 0 | 0.49 | 66000 | 13.75 | 0 | 13.75 | ... | ... | -0.856378 |
| 0.109325 | ... | ... | 0.46 | 0 | 0.46 | 66500 | 14.21 | 0 | 14.21 | ... | ... | -0.862381 |
| 0.102938 | ... | ... | 0.43 | 0 | 0.43 | 67000 | 14.68 | 0 | 14.68 | ... | ... | -0.867605 |
| 0.097384 | ... | ... | 0.41 | 0 | 0.41 | 67500 | 15.16 | 0 | 15.16 | ... | ... | -0.872039 |
| 0.091899 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 15.63 | 0 | 15.63 | ... | ... | -0.877058 |
| 0.08727 | ... | ... | 0.36 | 0 | 0.36 | 68500 | 16.11 | 0 | 16.11 | ... | ... | -0.880601 |
| 0.081897 | ... | ... | 0.34 | 0 | 0.34 | 69000 | 16.58 | 0 | 16.58 | ... | ... | -0.884748 |
| 0.078206 | ... | ... | 0.32 | 0 | 0.32 | 69500 | 17.06 | 0 | 17.06 | ... | ... | -0.888114 |
| 0.073749 | ... | ... | 0.30 | 0 | 0.30 | 70000 | 17.54 | 0 | 17.54 | ... | ... | -0.8914 |
| 0.070174 | ... | ... | 0.29 | 0 | 0.29 | 70500 | 18.03 | 0 | 18.03 | ... | ... | -0.89391 |
| 0.066649 | ... | ... | 0.27 | 0 | 0.27 | 71000 | 18.51 | 0 | 18.51 | ... | ... | -0.896351 |
| 0.063169 | ... | ... | 0.26 | 0 | 0.26 | 71500 | 19 | 0 | 19 | ... | ... | -0.898726 |
| 0.059725 | ... | ... | 0.24 | 0 | 0.24 | 72000 | 19.48 | 0 | 19.48 | ... | ... | -0.901041 |
| 0.05719 | ... | ... | 0.23 | 0 | 0.23 | 72500 | 19.97 | 0 | 19.97 | ... | ... | -0.902602 |
| 0.054697 | ... | ... | 0.22 | 0 | 0.22 | 73000 | 20.46 | 0 | 20.46 | ... | ... | -0.904114 |
| 0.05224 | ... | ... | 0.21 | 0 | 0.21 | 73500 | 20.95 | 0 | 20.95 | ... | ... | -0.90627 |
| 0.049818 | ... | ... | 0.20 | 0 | 0.20 | 74000 | 21.44 | 0 | 21.44 | ... | ... | -0.907003 |
| 0.047425 | ... | ... | 0.19 | 0 | 0.19 | 74500 | 21.93 | 0 | 21.93 | ... | ... | -0.908385 |
| 0.045058 | ... | ... | 0.18 | 0 | 0.18 | 75000 | 22.42 | 0 | 22.42 | ... | ... | -0.909728 |
| 0.043624 | ... | ... | 0.18 | 0 | 0.18 | 75500 | 22.92 | 0 | 22.92 | ... | ... | -0.910362 |
| 0.041308 | ... | ... | 0.17 | 0 | 0.17 | 76000 | 23.41 | 0 | 23.41 | ... | ... | -0.910971 |
| 0.039928 | ... | ... | 0.16 | 0 | 0.16 | 76500 | 23.90 | 0 | 23.90 | ... | ... | -0.912216 |
| 0.037652 | ... | ... | 0.15 | 0 | 0.15 | 77000 | 24.40 | 0 | 24.40 | ... | ... | -0.912772 |
| 0.036318 | ... | ... | 0.15 | 0 | 0.15 | 77500 | 24.89 | 0 | 24.89 | ... | ... | -0.913308 |
| 0.035004 | ... | ... | 0.14 | 0 | 0.14 | 78000 | 25.39 | 0 | 25.39 | ... | ... | -0.913181 |
| 0.016686 | ... | ... | 0.07 | 0 | 0.07 | 90000 | 37.37 | 0 | 37.37 | ... | ... | -0.911205 |
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.