Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.979397 | ... | ... | 26.26 | 0 | 26.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.978937 | ... | ... | 25.76 | 0 | 25.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| 0.978467 | ... | ... | 25.26 | 0 | 25.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| 0.977988 | ... | ... | 24.76 | 0 | 24.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.977497 | ... | ... | 24.26 | 0 | 24.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
| 0.976995 | ... | ... | 23.76 | 0 | 23.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| 0.97648 | ... | ... | 23.26 | 0 | 23.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| 0.975952 | ... | ... | 22.76 | 0 | 22.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| 0.975409 | ... | ... | 22.26 | 0 | 22.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| 0.974851 | ... | ... | 21.76 | 0 | 21.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.974277 | ... | ... | 21.26 | 0 | 21.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| 0.973685 | ... | ... | 20.76 | 0 | 20.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001683 |
| 0.973075 | ... | ... | 20.26 | 0 | 20.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001735 |
| 0.972444 | ... | ... | 19.76 | 0 | 19.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
| 0.971791 | ... | ... | 19.26 | 0 | 19.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001847 |
| 0.971116 | ... | ... | 18.76 | 0 | 18.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001906 |
| 0.970415 | ... | ... | 18.26 | 0 | 18.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| 0.969686 | ... | ... | 17.76 | 0 | 17.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002033 |
| 0.968929 | ... | ... | 17.26 | 0 | 17.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.96814 | ... | ... | 16.76 | 0 | 16.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.967316 | ... | ... | 16.26 | 0 | 16.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
| 0.966456 | ... | ... | 15.76 | 0 | 15.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.965554 | ... | ... | 15.26 | 0 | 15.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002413 |
| 0.964608 | ... | ... | 14.76 | 0 | 14.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002503 |
| 0.963614 | ... | ... | 14.26 | 0 | 14.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002598 |
| 0.962567 | ... | ... | 13.76 | 0 | 13.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002698 |
| 0.961461 | ... | ... | 13.26 | 0 | 13.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002806 |
| 0.960291 | ... | ... | 12.76 | 0 | 12.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002921 |
| 0.95905 | ... | ... | 12.26 | 0 | 12.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.003044 |
| 0.957729 | ... | ... | 11.76 | 0 | 11.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.003176 |
| 0.956319 | ... | ... | 11.26 | 0 | 11.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.003318 |
| 0.954811 | ... | ... | 10.76 | 0 | 10.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.006081 |
| 0.953191 | ... | ... | 10.26 | 0 | 10.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.006369 |
| 0.950321 | ... | ... | 9.77 | 0 | 9.77 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.006683 |
| 0.948382 | ... | ... | 9.27 | 0 | 9.27 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.009668 |
| 0.94507 | ... | ... | 8.77 | 0 | 8.77 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.012715 |
| 0.941472 | ... | ... | 8.28 | 0 | 8.28 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.015893 |
| 0.937546 | ... | ... | 7.78 | 0 | 7.78 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.019261 |
| 0.933239 | ... | ... | 7.29 | 0 | 7.29 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.022874 |
| 0.927142 | ... | ... | 6.80 | 0 | 6.80 | 39000 | 0.05 | 0 | 0.05 | 0.05 | 0.05 | -0.029171 |
| 0.92044 | ... | ... | 6.31 | 0 | 6.31 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.033514 |
| 0.913016 | ... | ... | 5.82 | 0 | 5.82 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.043048 |
| 0.901903 | ... | ... | 5.34 | 0 | 5.34 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.053193 |
| 0.889642 | ... | ... | 4.86 | 0 | 4.86 | 41000 | 0.11 | 0 | 0.11 | ... | ... | -0.068507 |
| 0.873196 | ... | ... | 4.39 | 0 | 4.39 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.086812 |
| 0.851048 | ... | ... | 3.93 | 0 | 3.93 | 42000 | 0.18 | 0 | 0.18 | ... | ... | -0.110203 |
| 0.823247 | ... | ... | 3.49 | 0 | 3.49 | 42500 | 0.23 | -0.01 | 0.24 | 0.24 | 0.23 | -0.138684 |
| 0.788849 | ... | ... | 3.07 | 0 | 3.07 | 43000 | 0.32 | 0 | 0.32 | ... | ... | -0.180944 |
| 0.747471 | ... | ... | 2.68 | 0 | 2.68 | 43500 | 0.42 | 0 | 0.42 | ... | ... | -0.226423 |
| 0.70212 | 2.29 | 2.25 | 2.31 | -0.02 | 2.29 | 44000 | 0.55 | 0 | 0.55 | ... | ... | -0.280368 |
| 0.647157 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.71 | 0 | 0.71 | ... | ... | -0.338989 |
| 0.586177 | 1.75 | 1.75 | 1.66 | 0.09 | 1.75 | 45000 | 0.90 | 0 | 0.90 | ... | ... | -0.4018 |
| 0.530357 | ... | ... | 1.38 | 0 | 1.38 | 45500 | 1.12 | 0 | 1.12 | ... | ... | -0.467385 |
| 0.474881 | 1.26 | 1.10 | 1.14 | 0.13 | 1.26 | 46000 | 1.38 | 0 | 1.38 | ... | ... | -0.534165 |
| 0.410851 | 0.94 | 0.94 | 0.93 | 0.01 | 0.94 | 46500 | 1.67 | 0 | 1.67 | ... | ... | -0.599968 |
| 0.359235 | 0.80 | 0.80 | 0.75 | 0.05 | 0.80 | 47000 | 1.99 | 0 | 1.99 | ... | ... | -0.662499 |
| 0.30106 | ... | ... | 0.61 | 0 | 0.61 | 47500 | 2.34 | 0 | 2.34 | ... | ... | -0.721479 |
| 0.259294 | 0.51 | 0.51 | 0.48 | 0.03 | 0.51 | 48000 | 2.72 | 0 | 2.72 | ... | ... | -0.775845 |
| 0.210282 | ... | ... | 0.38 | 0 | 0.38 | 48500 | 3.12 | 0 | 3.12 | ... | ... | -0.824188 |
| 0.17203 | ... | ... | 0.30 | 0 | 0.30 | 49000 | 3.53 | 0 | 3.53 | ... | ... | -0.868844 |
| 0.141844 | ... | ... | 0.24 | 0 | 0.24 | 49500 | 3.97 | 0 | 3.97 | ... | ... | -0.904609 |
| 0.115697 | ... | ... | 0.19 | 0 | 0.19 | 50000 | 4.42 | 0 | 4.42 | ... | ... | -0.937162 |
| 0.095778 | ... | ... | 0.15 | 0 | 0.15 | 50500 | 4.88 | 0 | 4.88 | ... | ... | -0.967012 |
| 0.078468 | ... | ... | 0.12 | 0 | 0.12 | 51000 | 5.35 | 0 | 5.35 | ... | ... | -0.998137 |
| 0.06595 | ... | ... | 0.10 | 0 | 0.10 | 51500 | 5.83 | 0 | 5.83 | ... | ... | -0.998137 |
| 0.053877 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 6.31 | 0 | 6.31 | ... | ... | -0.998137 |
| 0.046825 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 6.80 | 0 | 6.80 | ... | ... | -0.998137 |
| 0.037705 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 7.29 | 0 | 7.29 | ... | ... | -0.998137 |
| 0.033733 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 7.78 | 0 | 7.78 | ... | ... | -0.998137 |
| 0.027493 | ... | ... | 0.04 | 0 | 0.04 | 54000 | 8.27 | 0 | 8.27 | ... | ... | -0.998137 |
| 0.023948 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 8.77 | 0 | 8.77 | ... | ... | -0.998137 |
| 0.020551 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 9.26 | 0 | 9.26 | ... | ... | -0.998137 |
| 0.019857 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 9.76 | 0 | 9.76 | ... | ... | -0.998137 |
| 0.016703 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 10.26 | 0 | 10.26 | ... | ... | -0.998137 |
| 0.013604 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 10.75 | 0 | 10.75 | ... | ... | -0.998137 |
| 0.0132 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 11.25 | 0 | 11.25 | ... | ... | -0.998137 |
| 0.012827 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 11.75 | 0 | 11.75 | ... | ... | -0.998137 |
| 0.009934 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 12.25 | 0 | 12.25 | ... | ... | -0.998137 |
| 0.009673 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 12.75 | 0 | 12.75 | ... | ... | -0.998137 |
| 0.009429 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 13.25 | 0 | 13.25 | ... | ... | -0.998137 |
| 0.006633 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 13.74 | 0 | 13.74 | ... | ... | -0.998137 |
| 0.006476 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.24 | 0 | 14.24 | ... | ... | -0.998137 |
| 0.006328 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.74 | 0 | 14.74 | ... | ... | -0.998137 |
| 0.006189 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.24 | 0 | 15.24 | ... | ... | -0.998137 |
| 0.006058 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.74 | 0 | 15.74 | ... | ... | -0.998137 |
| 0.005934 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.24 | 0 | 16.24 | ... | ... | -0.998137 |
| 0.005817 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.74 | 0 | 16.74 | ... | ... | -0.998137 |
| 0.003215 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.24 | 0 | 17.24 | ... | ... | -0.998137 |
| 0.003154 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.74 | 0 | 17.74 | ... | ... | -0.998137 |
| 0.003096 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.24 | 0 | 18.24 | ... | ... | -0.998137 |
| 0.00304 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.74 | 0 | 18.74 | ... | ... | -0.998137 |
| 0.002987 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.24 | 0 | 19.24 | ... | ... | -0.998137 |
| 0.002937 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.74 | 0 | 19.74 | ... | ... | -0.998137 |
| 0.002889 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.24 | 0 | 20.24 | ... | ... | -0.998137 |
| 0.002844 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.74 | 0 | 20.74 | ... | ... | -0.998137 |
| 0.0028 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.24 | 0 | 21.24 | ... | ... | -0.998137 |
| 0.002758 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.74 | 0 | 21.74 | ... | ... | -0.998137 |
| 0.002717 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.24 | 0 | 22.24 | ... | ... | -0.998137 |
| 0.002678 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.74 | 0 | 22.74 | ... | ... | -0.998137 |
| 0.002641 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.24 | 0 | 23.24 | ... | ... | -0.998137 |
| 0.002605 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.74 | 0 | 23.74 | ... | ... | -0.998137 |
| 0.002571 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.24 | 0 | 24.24 | ... | ... | -0.998137 |
| 0.002537 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.74 | 0 | 24.74 | ... | ... | -0.998137 |
| 0.002505 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.24 | 0 | 25.24 | ... | ... | -0.998137 |
| 0.002474 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.74 | 0 | 25.74 | ... | ... | -0.998137 |
| 0.002444 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.24 | 0 | 26.24 | ... | ... | -0.998137 |
| 0.002416 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.74 | 0 | 26.74 | ... | ... | -0.998137 |
| 0.002388 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.24 | 0 | 27.24 | ... | ... | -0.998137 |
| 0.002361 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.74 | 0 | 27.74 | ... | ... | -0.998137 |
| 0.002335 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.24 | 0 | 28.24 | ... | ... | -0.998137 |
| 0.00231 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.74 | 0 | 28.74 | ... | ... | -0.998137 |
| 0.002285 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.24 | 0 | 29.24 | ... | ... | -0.998137 |
| 0.002261 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.74 | 0 | 29.74 | ... | ... | -0.998137 |
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.