Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974189 | ... | ... | 33.78 | 0 | 33.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| 0.974384 | ... | ... | 33.28 | 0 | 33.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| 0.974605 | ... | ... | 32.78 | 0 | 32.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| 0.974855 | ... | ... | 32.28 | 0 | 32.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
| 0.975136 | ... | ... | 31.78 | 0 | 31.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| 0.975449 | ... | ... | 31.28 | 0 | 31.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| 0.975798 | ... | ... | 30.78 | 0 | 30.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| 0.976184 | ... | ... | 30.28 | 0 | 30.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| 0.976612 | ... | ... | 29.78 | 0 | 29.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00112 |
| 0.977084 | ... | ... | 29.28 | 0 | 29.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| 0.977606 | ... | ... | 28.78 | 0 | 28.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.978183 | ... | ... | 28.28 | 0 | 28.28 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.978822 | ... | ... | 27.78 | 0 | 27.78 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.97953 | ... | ... | 27.28 | 0 | 27.28 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.98032 | ... | ... | 26.78 | 0 | 26.78 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| 0.981205 | ... | ... | 26.28 | 0 | 26.28 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001325 |
| 0.98221 | ... | ... | 25.78 | 0 | 25.78 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
| 0.983372 | ... | ... | 25.28 | 0 | 25.28 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
| 0.984775 | ... | ... | 24.78 | 0 | 24.78 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001427 |
| 0.986257 | ... | ... | 24.28 | 0 | 24.28 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002595 |
| 0.986257 | ... | ... | 23.78 | 0 | 23.78 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002661 |
| 0.986257 | ... | ... | 23.28 | 0 | 23.28 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002729 |
| 0.986257 | ... | ... | 22.78 | 0 | 22.78 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.00389 |
| 0.986257 | ... | ... | 22.28 | 0 | 22.28 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.003992 |
| 0.986257 | ... | ... | 21.78 | 0 | 21.78 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.004097 |
| 0.986257 | ... | ... | 21.28 | 0 | 21.28 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.005294 |
| 0.986257 | ... | ... | 20.78 | 0 | 20.78 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.005436 |
| 0.986257 | ... | ... | 20.28 | 0 | 20.28 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.00666 |
| 0.986257 | ... | ... | 19.78 | 0 | 19.78 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.007892 |
| 0.986257 | ... | ... | 19.28 | 0 | 19.28 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.009141 |
| 0.986257 | ... | ... | 18.78 | 0 | 18.78 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.009396 |
| 0.986257 | ... | ... | 18.28 | 0 | 18.28 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.011715 |
| 0.986257 | ... | ... | 17.78 | 0 | 17.78 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.013053 |
| 0.986257 | ... | ... | 17.28 | 0 | 17.28 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.014431 |
| 0.986257 | ... | ... | 16.78 | 0 | 16.78 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.016827 |
| 0.986257 | ... | ... | 16.29 | 0 | 16.29 | 39000 | 0.07 | 0 | 0.07 | ... | ... | -0.018304 |
| 0.986257 | ... | ... | 15.79 | 0 | 15.79 | 39500 | 0.08 | 0 | 0.08 | ... | ... | -0.020797 |
| 0.986257 | ... | ... | 15.30 | 0 | 15.30 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.024273 |
| 0.986257 | ... | ... | 14.80 | 0 | 14.80 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.026884 |
| 0.986257 | ... | ... | 14.32 | 0 | 14.32 | 41000 | 0.12 | 0 | 0.12 | ... | ... | -0.030478 |
| 0.986257 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.034149 |
| 0.986257 | ... | ... | 13.35 | 0 | 13.35 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.038776 |
| 0.986257 | ... | ... | 12.87 | 0 | 12.87 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.044321 |
| 0.986257 | ... | ... | 12.40 | 0 | 12.40 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.049943 |
| 0.986257 | ... | ... | 11.93 | 0 | 11.93 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.057227 |
| 0.986257 | ... | ... | 11.46 | 0 | 11.46 | 44000 | 0.28 | 0 | 0.28 | ... | ... | -0.06457 |
| 0.969404 | ... | ... | 11.01 | 0 | 11.01 | 44500 | 0.32 | 0 | 0.32 | ... | ... | -0.072737 |
| 0.95566 | ... | ... | 10.56 | 0 | 10.56 | 45000 | 0.37 | 0 | 0.37 | ... | ... | -0.082376 |
| 0.942223 | ... | ... | 10.11 | 0 | 10.11 | 45500 | 0.42 | 0 | 0.42 | ... | ... | -0.092724 |
| 0.927591 | ... | ... | 9.68 | 0 | 9.68 | 46000 | 0.49 | 0 | 0.49 | ... | ... | -0.104366 |
| 0.911888 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 0.56 | 0 | 0.56 | ... | ... | -0.116623 |
| 0.894424 | ... | ... | 8.84 | 0 | 8.84 | 47000 | 0.64 | 0 | 0.64 | ... | ... | -0.130548 |
| 0.87697 | ... | ... | 8.44 | 0 | 8.44 | 47500 | 0.73 | 0 | 0.73 | ... | ... | -0.144947 |
| 0.858718 | ... | ... | 8.04 | 0 | 8.04 | 48000 | 0.84 | 0 | 0.84 | ... | ... | -0.16074 |
| 0.839167 | ... | ... | 7.66 | 0 | 7.66 | 48500 | 0.95 | 0 | 0.95 | ... | ... | -0.177313 |
| 0.818571 | ... | ... | 7.30 | 0 | 7.30 | 49000 | 1.08 | 0 | 1.08 | ... | ... | -0.19496 |
| 0.797597 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.22 | 0 | 1.22 | ... | ... | -0.213163 |
| 0.776276 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 1.38 | 0 | 1.38 | ... | ... | -0.232155 |
| 0.753951 | ... | ... | 6.27 | 0 | 6.27 | 50500 | 1.54 | 0 | 1.54 | ... | ... | -0.251509 |
| 0.731535 | ... | ... | 5.96 | 0 | 5.96 | 51000 | 1.72 | 0 | 1.72 | ... | ... | -0.2714 |
| 0.708795 | ... | ... | 5.66 | 0 | 5.66 | 51500 | 1.92 | 0 | 1.92 | ... | ... | -0.291678 |
| 0.686089 | ... | ... | 5.37 | 0 | 5.37 | 52000 | 2.12 | 0 | 2.12 | ... | ... | -0.312038 |
| 0.663271 | ... | ... | 5.09 | 0 | 5.09 | 52500 | 2.34 | 0 | 2.34 | ... | ... | -0.332567 |
| 0.64048 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 2.58 | 0 | 2.58 | ... | ... | -0.353133 |
| 0.617941 | ... | ... | 4.58 | 0 | 4.58 | 53500 | 2.82 | 0 | 2.82 | ... | ... | -0.373541 |
| 0.595676 | ... | ... | 4.34 | 0 | 4.34 | 54000 | 3.08 | 0 | 3.08 | ... | ... | -0.393753 |
| 0.573688 | ... | ... | 4.12 | 0 | 4.12 | 54500 | 3.35 | 0 | 3.35 | ... | ... | -0.413745 |
| 0.552096 | ... | ... | 3.90 | 0 | 3.90 | 55000 | 3.63 | 0 | 3.63 | ... | ... | -0.433413 |
| 0.530929 | ... | ... | 3.70 | 0 | 3.70 | 55500 | 3.92 | 0 | 3.92 | ... | ... | -0.45272 |
| 0.510222 | ... | ... | 3.50 | 0 | 3.50 | 56000 | 4.21 | 0 | 4.21 | ... | ... | -0.471689 |
| 0.490011 | ... | ... | 3.32 | 0 | 3.32 | 56500 | 4.52 | 0 | 4.52 | ... | ... | -0.490178 |
| 0.470216 | ... | ... | 3.14 | 0 | 3.14 | 57000 | 4.84 | 0 | 4.84 | ... | ... | -0.508293 |
| 0.450948 | ... | ... | 2.97 | 0 | 2.97 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.525927 |
| 0.432253 | ... | ... | 2.81 | 0 | 2.81 | 58000 | 5.24 | -0.26 | 5.50 | 5.43 | 5.24 | -0.551062 |
| 0.413985 | ... | ... | 2.65 | 0 | 2.65 | 58500 | 5.84 | 0 | 5.84 | ... | ... | -0.559745 |
| 0.39634 | ... | ... | 2.51 | 0 | 2.51 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.575878 |
| 0.379132 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 6.54 | 0 | 6.54 | ... | ... | -0.591595 |
| 0.362609 | ... | ... | 2.24 | 0 | 2.24 | 60000 | 6.90 | 0 | 6.90 | ... | ... | -0.606903 |
| 0.346263 | ... | ... | 2.11 | 0 | 2.11 | 60500 | 7.27 | 0 | 7.27 | ... | ... | -0.621565 |
| 0.330933 | ... | ... | 1.99 | 0 | 1.99 | 61000 | 7.65 | 0 | 7.65 | ... | ... | -0.635789 |
| 0.315772 | ... | ... | 1.88 | 0 | 1.88 | 61500 | 8.03 | 0 | 8.03 | ... | ... | -0.649577 |
| 0.301063 | ... | ... | 1.77 | 0 | 1.77 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.662636 |
| 0.28717 | ... | ... | 1.67 | 0 | 1.67 | 62500 | 8.81 | 0 | 8.81 | ... | ... | -0.675223 |
| 0.273776 | ... | ... | 1.57 | 0 | 1.57 | 63000 | 9.21 | 0 | 9.21 | ... | ... | -0.687653 |
| 0.260489 | ... | ... | 1.48 | 0 | 1.48 | 63500 | 9.61 | 0 | 9.61 | ... | ... | -0.699295 |
| 0.248097 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 10.02 | 0 | 10.02 | ... | ... | -0.710448 |
| 0.236233 | ... | ... | 1.31 | 0 | 1.31 | 64500 | 10.44 | 0 | 10.44 | ... | ... | -0.721104 |
| 0.231519 | 1.31 | 1.31 | 1.24 | 0.08 | 1.31 | 65000 | 10.86 | 0 | 10.86 | ... | ... | -0.731254 |
| 0.21367 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.28 | 0 | 11.28 | ... | ... | -0.741272 |
| 0.203452 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 11.71 | 0 | 11.71 | ... | ... | -0.750394 |
| 0.193321 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.14 | 0 | 12.14 | ... | ... | -0.759386 |
| 0.183764 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 12.58 | 0 | 12.58 | ... | ... | -0.76744 |
| 0.174798 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.775364 |
| 0.165901 | ... | ... | 0.86 | 0 | 0.86 | 68000 | 13.46 | 0 | 13.46 | ... | ... | -0.783174 |
| 0.157608 | ... | ... | 0.81 | 0 | 0.81 | 68500 | 13.91 | 0 | 13.91 | ... | ... | -0.790008 |
| 0.14994 | ... | ... | 0.77 | 0 | 0.77 | 69000 | 14.36 | 0 | 14.36 | ... | ... | -0.796725 |
| 0.142918 | ... | ... | 0.73 | 0 | 0.73 | 69500 | 14.81 | 0 | 14.81 | ... | ... | -0.802886 |
| 0.135966 | ... | ... | 0.69 | 0 | 0.69 | 70000 | 15.27 | 0 | 15.27 | ... | ... | -0.808941 |
| 0.12907 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 15.73 | 0 | 15.73 | ... | ... | -0.814436 |
| 0.122833 | ... | ... | 0.61 | 0 | 0.61 | 71000 | 16.19 | 0 | 16.19 | ... | ... | -0.819366 |
| 0.117279 | ... | ... | 0.58 | 0 | 0.58 | 71500 | 16.66 | 0 | 16.66 | ... | ... | -0.824199 |
| 0.111785 | ... | ... | 0.55 | 0 | 0.55 | 72000 | 17.12 | 0 | 17.12 | ... | ... | -0.82894 |
| 0.106342 | ... | ... | 0.52 | 0 | 0.52 | 72500 | 17.59 | 0 | 17.59 | ... | ... | -0.83312 |
| 0.101599 | ... | ... | 0.50 | 0 | 0.50 | 73000 | 18.07 | 0 | 18.07 | ... | ... | -0.836734 |
| 0.096907 | ... | ... | 0.47 | 0 | 0.47 | 73500 | 18.54 | 0 | 18.54 | ... | ... | -0.840749 |
| 0.092257 | ... | ... | 0.45 | 0 | 0.45 | 74000 | 19.01 | 0 | 19.01 | ... | ... | -0.844206 |
| 0.08833 | ... | ... | 0.43 | 0 | 0.43 | 74500 | 19.49 | 0 | 19.49 | ... | ... | -0.847104 |
| 0.084448 | ... | ... | 0.41 | 0 | 0.41 | 75000 | 19.97 | 0 | 19.97 | ... | ... | -0.849932 |
| 0.080605 | ... | ... | 0.39 | 0 | 0.39 | 75500 | 20.45 | 0 | 20.45 | ... | ... | -0.852695 |
| 0.077504 | ... | ... | 0.37 | 0 | 0.37 | 76000 | 20.93 | 0 | 20.93 | ... | ... | -0.855397 |
| 0.07373 | ... | ... | 0.35 | 0 | 0.35 | 76500 | 21.41 | 0 | 21.41 | ... | ... | -0.85804 |
| 0.070704 | ... | ... | 0.34 | 0 | 0.34 | 77000 | 21.90 | 0 | 21.90 | ... | ... | -0.860141 |
| 0.068438 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.38 | 0 | 22.38 | ... | ... | -0.86219 |
| 0.065481 | ... | ... | 0.31 | 0 | 0.31 | 78000 | 22.87 | 0 | 22.87 | ... | ... | -0.86419 |
| 0.062549 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.36 | 0 | 23.36 | ... | ... | -0.86566 |
| 0.060384 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 23.84 | 0 | 23.84 | ... | ... | -0.867571 |
| 0.05825 | ... | ... | 0.28 | 0 | 0.28 | 79500 | 24.33 | 0 | 24.33 | ... | ... | -0.868958 |
| 0.056143 | ... | ... | 0.27 | 0 | 0.27 | 80000 | 24.82 | 0 | 24.82 | ... | ... | -0.870308 |
| 0.054061 | ... | ... | 0.26 | 0 | 0.26 | 80500 | 25.31 | 0 | 25.31 | ... | ... | -0.871623 |
| 0.052003 | ... | ... | 0.25 | 0 | 0.25 | 81000 | 25.80 | 0 | 25.80 | ... | ... | -0.872904 |
| 0.049965 | ... | ... | 0.24 | 0 | 0.24 | 81500 | 26.30 | 0 | 26.30 | ... | ... | -0.87368 |
| 0.047945 | ... | ... | 0.23 | 0 | 0.23 | 82000 | 26.79 | 0 | 26.79 | ... | ... | -0.874901 |
| 0.046714 | ... | ... | 0.22 | 0 | 0.22 | 82500 | 27.28 | 0 | 27.28 | ... | ... | -0.875624 |
| 0 | ... | ... | ... | ... | ... | 83000 | ... | ... | ... | ... | ... | 0 |
| 0.030174 | ... | ... | 0.15 | 0 | 0.15 | 90000 | 34.73 | 0 | 34.73 | ... | ... | -0.882475 |
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.