Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996316 | ... | ... | 34.60 | 0 | 34.60 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| 0.996316 | ... | ... | 34.10 | 0 | 34.10 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| 0.996316 | ... | ... | 33.60 | 0 | 33.60 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| 0.996316 | ... | ... | 33.10 | 0 | 33.10 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| 0.996316 | ... | ... | 32.60 | 0 | 32.60 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| 0.996316 | ... | ... | 32.10 | 0 | 32.10 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| 0.996316 | ... | ... | 31.60 | 0 | 31.60 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.996316 | ... | ... | 31.10 | 0 | 31.10 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| 0.996316 | ... | ... | 30.60 | 0 | 30.60 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| 0.996316 | ... | ... | 30.10 | 0 | 30.10 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| 0.996316 | ... | ... | 29.60 | 0 | 29.60 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
| 0.996316 | ... | ... | 29.10 | 0 | 29.10 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.996316 | ... | ... | 28.60 | 0 | 28.60 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.996316 | ... | ... | 28.10 | 0 | 28.10 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.996316 | ... | ... | 27.60 | 0 | 27.60 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| 0.996316 | ... | ... | 27.10 | 0 | 27.10 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| 0.996316 | ... | ... | 26.60 | 0 | 26.60 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.996316 | ... | ... | 26.10 | 0 | 26.10 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| 0.996316 | ... | ... | 25.60 | 0 | 25.60 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| 0.996316 | ... | ... | 25.10 | 0 | 25.10 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| 0.996316 | ... | ... | 24.60 | 0 | 24.60 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| 0.996316 | ... | ... | 24.10 | 0 | 24.10 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| 0.996316 | ... | ... | 23.60 | 0 | 23.60 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
| 0.996316 | ... | ... | 23.10 | 0 | 23.10 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| 0.996316 | ... | ... | 22.60 | 0 | 22.60 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| 0.996316 | ... | ... | 22.10 | 0 | 22.10 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.996316 | ... | ... | 21.60 | 0 | 21.60 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| 0.996316 | ... | ... | 21.10 | 0 | 21.10 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003048 |
| 0.996316 | ... | ... | 20.60 | 0 | 20.60 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003132 |
| 0.996316 | ... | ... | 20.10 | 0 | 20.10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003219 |
| 0.996316 | ... | ... | 19.60 | 0 | 19.60 | 35000 | 0.02 | 0 | 0.02 | ... | ... | -0.004593 |
| 0.996316 | ... | ... | 19.10 | 0 | 19.10 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.004724 |
| 0.996316 | ... | ... | 18.60 | 0 | 18.60 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.006112 |
| 0.996316 | ... | ... | 18.10 | 0 | 18.10 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.00629 |
| 0.996316 | ... | ... | 17.60 | 0 | 17.60 | 37000 | 0.03 | 0 | 0.03 | ... | ... | -0.007719 |
| 0.996316 | ... | ... | 17.10 | 0 | 17.10 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.00795 |
| 0.996316 | ... | ... | 16.61 | 0 | 16.61 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.008193 |
| 0.996316 | ... | ... | 16.11 | 0 | 16.11 | 38500 | 0.03 | 0 | 0.03 | ... | ... | -0.008448 |
| 0.996316 | ... | ... | 15.61 | 0 | 15.61 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.008716 |
| 0.996316 | ... | ... | 15.11 | 0 | 15.11 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.010365 |
| 0.996316 | ... | ... | 14.61 | 0 | 14.61 | 40000 | 0.04 | 0 | 0.04 | ... | ... | -0.012052 |
| 0.996316 | ... | ... | 14.12 | 0 | 14.12 | 40500 | 0.04 | 0 | 0.04 | ... | ... | -0.013789 |
| 0.996316 | ... | ... | 13.63 | 0 | 13.63 | 41000 | 0.05 | 0 | 0.05 | ... | ... | -0.016866 |
| 0.996316 | ... | ... | 13.13 | 0 | 13.13 | 41500 | 0.06 | 0 | 0.06 | ... | ... | -0.019978 |
| 0.996316 | ... | ... | 12.64 | 0 | 12.64 | 42000 | 0.07 | 0 | 0.07 | ... | ... | -0.023155 |
| 0.996316 | ... | ... | 12.15 | 0 | 12.15 | 42500 | 0.08 | 0 | 0.08 | ... | ... | -0.026421 |
| 0.996316 | ... | ... | 11.66 | 0 | 11.66 | 43000 | 0.09 | 0 | 0.09 | ... | ... | -0.0298 |
| 0.996316 | ... | ... | 11.18 | 0 | 11.18 | 43500 | 0.10 | 0 | 0.10 | ... | ... | -0.033313 |
| 0.996316 | ... | ... | 10.69 | 0 | 10.69 | 44000 | 0.12 | 0 | 0.12 | ... | ... | -0.038139 |
| 0.996316 | ... | ... | 10.21 | 0 | 10.21 | 44500 | 0.13 | 0 | 0.13 | ... | ... | -0.043129 |
| 0.996316 | ... | ... | 9.73 | 0 | 9.73 | 45000 | 0.15 | 0 | 0.15 | 0.15 | 0.15 | -0.049427 |
| 0.996316 | ... | ... | 9.25 | 0 | 9.25 | 45500 | 0.18 | 0 | 0.18 | ... | ... | -0.057005 |
| 0.996316 | ... | ... | 8.78 | 0 | 8.78 | 46000 | 0.20 | 0 | 0.20 | ... | ... | -0.064802 |
| 0.996316 | ... | ... | 8.32 | 0 | 8.32 | 46500 | 0.24 | 0 | 0.24 | ... | ... | -0.074887 |
| 0.996316 | ... | ... | 7.86 | 0 | 7.86 | 47000 | 0.28 | 0 | 0.28 | ... | ... | -0.087106 |
| 0.996316 | ... | ... | 7.41 | 0 | 7.41 | 47500 | 0.33 | 0 | 0.33 | ... | ... | -0.099531 |
| 0.97476 | ... | ... | 6.97 | 0 | 6.97 | 48000 | 0.39 | 0 | 0.39 | ... | ... | -0.114815 |
| 0.943958 | ... | ... | 6.54 | 0 | 6.54 | 48500 | 0.46 | 0 | 0.46 | ... | ... | -0.131878 |
| 0.915498 | ... | ... | 6.12 | 0 | 6.12 | 49000 | 0.53 | 0 | 0.53 | ... | ... | -0.14988 |
| 0.887248 | ... | ... | 5.71 | 0 | 5.71 | 49500 | 0.62 | 0 | 0.62 | ... | ... | -0.170186 |
| 0.857571 | ... | ... | 5.31 | 0 | 5.31 | 50000 | 0.70 | -0.03 | 0.73 | 0.70 | 0.66 | -0.189566 |
| 0.827462 | ... | ... | 4.93 | 0 | 4.93 | 50500 | 0.84 | 0 | 0.84 | ... | ... | -0.216098 |
| 0.795263 | ... | ... | 4.56 | 0 | 4.56 | 51000 | 0.97 | 0 | 0.97 | ... | ... | -0.24132 |
| 0.762713 | ... | ... | 4.21 | 0 | 4.21 | 51500 | 1.12 | 0 | 1.12 | ... | ... | -0.26796 |
| 0.728177 | ... | ... | 3.88 | 0 | 3.88 | 52000 | 1.28 | 0 | 1.28 | ... | ... | -0.296128 |
| 0 | ... | ... | ... | ... | ... | 52250 | ... | ... | ... | ... | ... | 0 |
| 0.693569 | ... | ... | 3.56 | 0 | 3.56 | 52500 | 1.47 | 0 | 1.47 | ... | ... | -0.325431 |
| 0 | ... | ... | ... | ... | ... | 52750 | ... | ... | ... | ... | ... | 0 |
| 0.65786 | ... | ... | 3.26 | 0 | 3.26 | 53000 | 1.67 | 0 | 1.67 | ... | ... | -0.355297 |
| 0 | ... | ... | ... | ... | ... | 53250 | ... | ... | ... | ... | ... | 0 |
| 0.622115 | ... | ... | 2.98 | 0 | 2.98 | 53500 | 1.88 | 0 | 1.88 | ... | ... | -0.385553 |
| 0 | ... | ... | ... | ... | ... | 53750 | ... | ... | ... | ... | ... | 0 |
| 0.586444 | ... | ... | 2.72 | 0 | 2.72 | 54000 | 2.05 | -0.08 | 2.12 | 2.05 | 2.05 | -0.415093 |
| 0 | ... | ... | ... | ... | ... | 54250 | ... | ... | ... | ... | ... | 0 |
| 0.550913 | ... | ... | 2.48 | 0 | 2.48 | 54500 | 2.22 | -0.16 | 2.38 | 2.22 | 2.22 | -0.446242 |
| 0 | ... | ... | ... | ... | ... | 54750 | ... | ... | ... | ... | ... | 0 |
| 0.518773 | 2.53 | 2.42 | 2.25 | 0.27 | 2.52 | 55000 | 2.65 | 0 | 2.65 | ... | ... | -0.476687 |
| 0 | ... | ... | ... | ... | ... | 55250 | ... | ... | ... | ... | ... | 0 |
| 0.481894 | ... | ... | 2.04 | 0 | 2.04 | 55500 | 2.94 | 0 | 2.94 | ... | ... | -0.50617 |
| 0 | ... | ... | ... | ... | ... | 55750 | ... | ... | ... | ... | ... | 0 |
| 0.457335 | 2.08 | 2.08 | 1.85 | 0.24 | 2.08 | 56000 | 3.24 | 0 | 3.24 | ... | ... | -0.534881 |
| 0 | ... | ... | ... | ... | ... | 56250 | ... | ... | ... | ... | ... | 0 |
| 0.416513 | ... | ... | 1.67 | 0 | 1.67 | 56500 | 3.56 | 0 | 3.56 | ... | ... | -0.562872 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| 0.385587 | ... | ... | 1.50 | 0 | 1.50 | 57000 | 3.89 | 0 | 3.89 | ... | ... | -0.589603 |
| 0.35568 | ... | ... | 1.35 | 0 | 1.35 | 57500 | 4.24 | 0 | 4.24 | ... | ... | -0.615376 |
| 0.327729 | ... | ... | 1.21 | 0 | 1.21 | 58000 | 4.60 | 0 | 4.60 | ... | ... | -0.639803 |
| 0.318116 | 1.26 | 1.26 | 1.09 | 0.18 | 1.26 | 58500 | 4.97 | 0 | 4.97 | ... | ... | -0.662709 |
| 0.275795 | ... | ... | 0.97 | 0 | 0.97 | 59000 | 5.36 | 0 | 5.36 | ... | ... | -0.684357 |
| 0.251923 | ... | ... | 0.87 | 0 | 0.87 | 59500 | 5.75 | 0 | 5.75 | ... | ... | -0.704694 |
| 0.244093 | 0.91 | 0.88 | 0.77 | 0.11 | 0.88 | 60000 | 6.16 | 0 | 6.16 | ... | ... | -0.723658 |
| 0.209532 | ... | ... | 0.69 | 0 | 0.69 | 60500 | 6.57 | 0 | 6.57 | ... | ... | -0.741187 |
| 0.190528 | ... | ... | 0.62 | 0 | 0.62 | 61000 | 7 | 0 | 7 | ... | ... | -0.757214 |
| 0.172508 | ... | ... | 0.55 | 0 | 0.55 | 61500 | 7.43 | 0 | 7.43 | ... | ... | -0.772273 |
| 0.156359 | ... | ... | 0.49 | 0 | 0.49 | 62000 | 7.87 | 0 | 7.87 | ... | ... | -0.785758 |
| 0.14222 | ... | ... | 0.44 | 0 | 0.44 | 62500 | 8.31 | 0 | 8.31 | ... | ... | -0.798252 |
| 0.129247 | ... | ... | 0.39 | 0 | 0.39 | 63000 | 8.76 | 0 | 8.76 | ... | ... | -0.809763 |
| 0.116435 | ... | ... | 0.35 | 0 | 0.35 | 63500 | 9.22 | 0 | 9.22 | ... | ... | -0.81962 |
| 0.105822 | ... | ... | 0.31 | 0 | 0.31 | 64000 | 9.68 | 0 | 9.68 | ... | ... | -0.829159 |
| 0.095353 | ... | ... | 0.28 | 0 | 0.28 | 64500 | 10.15 | 0 | 10.15 | ... | ... | -0.837027 |
| 0.087235 | ... | ... | 0.25 | 0 | 0.25 | 65000 | 10.62 | 0 | 10.62 | ... | ... | -0.844616 |
| 0.079274 | ... | ... | 0.23 | 0 | 0.23 | 65500 | 11.10 | 0 | 11.10 | ... | ... | -0.851245 |
| 0.078395 | 0.23 | 0.23 | 0.20 | 0.03 | 0.23 | 66000 | 11.57 | 0 | 11.57 | ... | ... | -0.857641 |
| 0.066077 | ... | ... | 0.19 | 0 | 0.19 | 66500 | 12.05 | 0 | 12.05 | ... | ... | -0.863106 |
| 0.059632 | ... | ... | 0.17 | 0 | 0.17 | 67000 | 12.54 | 0 | 12.54 | ... | ... | -0.867653 |
| 0.054516 | ... | ... | 0.15 | 0 | 0.15 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.872019 |
| 0.050769 | ... | ... | 0.14 | 0 | 0.14 | 68000 | 13.51 | 0 | 13.51 | ... | ... | -0.876222 |
| 0.047123 | ... | ... | 0.13 | 0 | 0.13 | 68500 | 14 | 0 | 14 | ... | ... | -0.879554 |
| 0.043562 | ... | ... | 0.12 | 0 | 0.12 | 69000 | 14.49 | 0 | 14.49 | ... | ... | -0.882752 |
| 0.040072 | ... | ... | 0.11 | 0 | 0.11 | 69500 | 14.98 | 0 | 14.98 | ... | ... | -0.885826 |
| 0.03664 | ... | ... | 0.10 | 0 | 0.10 | 70000 | 15.47 | 0 | 15.47 | ... | ... | -0.888785 |
| 0.034603 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 15.96 | 0 | 15.96 | ... | ... | -0.890934 |
| 0.032623 | ... | ... | 0.09 | 0 | 0.09 | 71000 | 16.45 | 0 | 16.45 | ... | ... | -0.893693 |
| 0.030697 | ... | ... | 0.09 | 0 | 0.09 | 71500 | 16.95 | 0 | 16.95 | ... | ... | -0.895662 |
| 0.027457 | 0.08 | 0.08 | 0.08 | -0.01 | 0.08 | 72000 | 17.44 | 0 | 17.44 | ... | ... | -0.897555 |
| 0.02698 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 17.94 | 0 | 17.94 | ... | ... | -0.899375 |
| 0.025179 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 18.44 | 0 | 18.44 | ... | ... | -0.900449 |
| 0.02341 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 18.93 | 0 | 18.93 | ... | ... | -0.902144 |
| 0.02167 | ... | ... | 0.06 | 0 | 0.06 | 74000 | 19.43 | 0 | 19.43 | ... | ... | -0.903781 |
| 0.02133 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 19.92 | 0 | 19.92 | ... | ... | -0.905362 |
| 0.019646 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 20.42 | 0 | 20.42 | ... | ... | -0.906232 |
| 0.017977 | ... | ... | 0.05 | 0 | 0.05 | 75500 | 20.92 | 0 | 20.92 | ... | ... | -0.907715 |
| 0.017715 | ... | ... | 0.05 | 0 | 0.05 | 76000 | 21.42 | 0 | 21.42 | ... | ... | -0.908505 |
| 0.016087 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 21.91 | 0 | 21.91 | ... | ... | -0.909903 |
| 0.015863 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 22.41 | 0 | 22.41 | ... | ... | -0.910622 |
| 0.014266 | ... | ... | 0.04 | 0 | 0.04 | 77500 | 22.91 | 0 | 22.91 | ... | ... | -0.911944 |
| 0.014075 | ... | ... | 0.04 | 0 | 0.04 | 78000 | 23.41 | 0 | 23.41 | ... | ... | -0.912599 |
| 0.0125 | ... | ... | 0.04 | 0 | 0.04 | 78500 | 23.91 | 0 | 23.91 | ... | ... | -0.913229 |
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.