Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.970022 | ... | ... | 36.53 | 0 | 36.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
| 0.969405 | ... | ... | 36.03 | 0 | 36.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| 0.968779 | ... | ... | 35.53 | 0 | 35.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| 0.968146 | ... | ... | 35.03 | 0 | 35.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| 0.967505 | ... | ... | 34.53 | 0 | 34.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| 0.966855 | ... | ... | 34.03 | 0 | 34.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| 0.966195 | ... | ... | 33.53 | 0 | 33.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| 0.965526 | ... | ... | 33.03 | 0 | 33.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.964846 | ... | ... | 32.53 | 0 | 32.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.964155 | ... | ... | 32.03 | 0 | 32.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.963452 | ... | ... | 31.53 | 0 | 31.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.962737 | ... | ... | 31.03 | 0 | 31.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| 0.962009 | ... | ... | 30.53 | 0 | 30.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| 0.961268 | ... | ... | 30.03 | 0 | 30.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.960512 | ... | ... | 29.53 | 0 | 29.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.959741 | ... | ... | 29.03 | 0 | 29.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.958955 | ... | ... | 28.53 | 0 | 28.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| 0.958151 | ... | ... | 28.03 | 0 | 28.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001269 |
| 0.95733 | ... | ... | 27.53 | 0 | 27.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.95649 | ... | ... | 27.03 | 0 | 27.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| 0.955631 | ... | ... | 26.53 | 0 | 26.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.954751 | ... | ... | 26.03 | 0 | 26.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
| 0.95385 | ... | ... | 25.53 | 0 | 25.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| 0.952925 | ... | ... | 25.03 | 0 | 25.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| 0.951976 | ... | ... | 24.53 | 0 | 24.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
| 0.951002 | ... | ... | 24.03 | 0 | 24.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
| 0.95 | ... | ... | 23.53 | 0 | 23.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| 0.94897 | ... | ... | 23.03 | 0 | 23.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| 0.947909 | ... | ... | 22.53 | 0 | 22.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001672 |
| 0.946817 | ... | ... | 22.03 | 0 | 22.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001717 |
| 0.945689 | ... | ... | 21.53 | 0 | 21.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
| 0.944526 | ... | ... | 21.03 | 0 | 21.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001813 |
| 0.943324 | ... | ... | 20.53 | 0 | 20.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001864 |
| 0.942081 | ... | ... | 20.03 | 0 | 20.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.940794 | ... | ... | 19.53 | 0 | 19.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| 0.93946 | ... | ... | 19.03 | 0 | 19.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
| 0.938076 | ... | ... | 18.53 | 0 | 18.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| 0.936638 | ... | ... | 18.03 | 0 | 18.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002156 |
| 0.935143 | ... | ... | 17.53 | 0 | 17.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002223 |
| 0.933586 | ... | ... | 17.03 | 0 | 17.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002294 |
| 0.931962 | ... | ... | 16.53 | 0 | 16.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002368 |
| 0.930267 | ... | ... | 16.03 | 0 | 16.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
| 0.928493 | ... | ... | 15.53 | 0 | 15.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00253 |
| 0.926636 | ... | ... | 15.03 | 0 | 15.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002618 |
| 0.924688 | ... | ... | 14.53 | 0 | 14.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002712 |
| 0.922641 | ... | ... | 14.03 | 0 | 14.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002811 |
| 0.920485 | ... | ... | 13.53 | 0 | 13.53 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.002918 |
| 0.91821 | ... | ... | 13.03 | 0 | 13.03 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.003031 |
| 0.915805 | ... | ... | 12.53 | 0 | 12.53 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.005537 |
| 0.913257 | ... | ... | 12.03 | 0 | 12.03 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.005763 |
| 0.91055 | ... | ... | 11.53 | 0 | 11.53 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.008288 |
| 0.907043 | ... | ... | 11.04 | 0 | 11.04 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.008646 |
| 0.903943 | ... | ... | 10.54 | 0 | 10.54 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.011305 |
| 0.899963 | ... | ... | 10.04 | 0 | 10.04 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.014039 |
| 0.895697 | ... | ... | 9.55 | 0 | 9.55 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.014711 |
| 0.891107 | ... | ... | 9.05 | 0 | 9.05 | 47500 | 0.03 | 0 | 0.03 | ... | ... | -0.017729 |
| 0.886152 | ... | ... | 8.56 | 0 | 8.56 | 48000 | 0.04 | 0 | 0.04 | ... | ... | -0.023094 |
| 0.880055 | ... | ... | 8.07 | 0 | 8.07 | 48500 | 0.05 | 0 | 0.05 | ... | ... | -0.026526 |
| 0.874185 | ... | ... | 7.57 | 0 | 7.57 | 49000 | 0.06 | 0 | 0.06 | ... | ... | -0.032374 |
| 0.866245 | ... | ... | 7.09 | 0 | 7.09 | 49500 | 0.07 | 0 | 0.07 | ... | ... | -0.038575 |
| 0.857595 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 0.10 | 0.02 | 0.08 | 0.10 | 0.10 | -0.05494 |
| 0.848113 | ... | ... | 6.12 | 0 | 6.12 | 50500 | 0.10 | 0 | 0.10 | ... | ... | -0.058491 |
| 0.836095 | ... | ... | 5.64 | 0 | 5.64 | 51000 | 0.12 | 0 | 0.12 | ... | ... | -0.070382 |
| 0.822118 | ... | ... | 5.17 | 0 | 5.17 | 51500 | 0.15 | 0 | 0.15 | ... | ... | -0.086844 |
| 0.805214 | ... | ... | 4.71 | 0 | 4.71 | 52000 | 0.19 | 0 | 0.19 | ... | ... | -0.107742 |
| 0.785189 | ... | ... | 4.26 | 0 | 4.26 | 52500 | 0.24 | 0 | 0.24 | ... | ... | -0.132982 |
| 0.761172 | ... | ... | 3.83 | 0 | 3.83 | 53000 | 0.31 | 0 | 0.31 | ... | ... | -0.16393 |
| 0.732499 | ... | ... | 3.41 | 0 | 3.41 | 53500 | 0.39 | 0 | 0.39 | ... | ... | -0.201443 |
| 0.716473 | ... | ... | 3.21 | 0 | 3.21 | 53750 | 0.44 | 0 | 0.44 | ... | ... | -0.222434 |
| 0.711906 | 2.90 | 2.90 | 3.02 | -0.12 | 2.90 | 54000 | 0.50 | 0 | 0.50 | ... | ... | -0.24481 |
| 0.680288 | ... | ... | 2.84 | 0 | 2.84 | 54250 | 0.56 | 0 | 0.56 | ... | ... | -0.269357 |
| 0.660803 | ... | ... | 2.66 | 0 | 2.66 | 54500 | 0.63 | 0 | 0.63 | ... | ... | -0.294964 |
| 0.640113 | ... | ... | 2.49 | 0 | 2.49 | 54750 | 0.71 | 0 | 0.71 | ... | ... | -0.322209 |
| 0.618711 | ... | ... | 2.32 | 0 | 2.32 | 55000 | 0.92 | 0.13 | 0.80 | 0.92 | 0.92 | -0.361381 |
| 0.596435 | ... | ... | 2.17 | 0 | 2.17 | 55250 | 0.89 | 0 | 0.89 | ... | ... | -0.378996 |
| 0.573664 | ... | ... | 2.02 | 0 | 2.02 | 55500 | 0.99 | 0 | 0.99 | ... | ... | -0.408781 |
| 0.55044 | ... | ... | 1.87 | 0 | 1.87 | 55750 | 1.09 | 0 | 1.09 | ... | ... | -0.439085 |
| 0.526902 | 1.50 | 1.50 | 1.74 | -0.24 | 1.50 | 56000 | 1.37 | 0.17 | 1.21 | 1.37 | 1.13 | -0.470463 |
| 0.499383 | 1.39 | 1.39 | 1.60 | -0.22 | 1.39 | 56250 | 1.33 | 0 | 1.33 | ... | ... | -0.501094 |
| 0.473422 | 1.31 | 1.31 | 1.48 | -0.17 | 1.31 | 56500 | 1.45 | 0 | 1.45 | ... | ... | -0.532566 |
| 0.454706 | ... | ... | 1.36 | 0 | 1.36 | 56750 | 1.58 | 0 | 1.58 | ... | ... | -0.564377 |
| 0.437973 | 1.38 | 1.38 | 1.25 | 0.13 | 1.38 | 57000 | 1.72 | 0 | 1.72 | ... | ... | -0.596075 |
| 0.406801 | ... | ... | 1.15 | 0 | 1.15 | 57250 | 1.87 | 0 | 1.87 | ... | ... | -0.627911 |
| 0.383487 | ... | ... | 1.05 | 0 | 1.05 | 57500 | 2.02 | 0 | 2.02 | ... | ... | -0.659147 |
| 0.36052 | ... | ... | 0.96 | 0 | 0.96 | 57750 | 2.18 | 0 | 2.18 | ... | ... | -0.691223 |
| 0.337957 | ... | ... | 0.88 | 0 | 0.88 | 58000 | 2.35 | 0 | 2.35 | ... | ... | -0.721383 |
| 0.316538 | ... | ... | 0.80 | 0 | 0.80 | 58250 | 2.52 | 0 | 2.52 | ... | ... | -0.752457 |
| 0.295055 | ... | ... | 0.73 | 0 | 0.73 | 58500 | 2.69 | 0 | 2.69 | ... | ... | -0.78359 |
| 0.275008 | ... | ... | 0.66 | 0 | 0.66 | 58750 | 2.88 | 0 | 2.88 | ... | ... | -0.813175 |
| 0.255799 | ... | ... | 0.60 | 0 | 0.60 | 59000 | 3.07 | 0 | 3.07 | ... | ... | -0.842566 |
| 0.237512 | ... | ... | 0.55 | 0 | 0.55 | 59250 | 3.26 | 0 | 3.26 | ... | ... | -0.871899 |
| 0.220236 | ... | ... | 0.50 | 0 | 0.50 | 59500 | 3.46 | 0 | 3.46 | ... | ... | -0.901443 |
| 0.204065 | ... | ... | 0.45 | 0 | 0.45 | 59750 | 3.66 | 0 | 3.66 | ... | ... | -0.935254 |
| 0.187924 | ... | ... | 0.41 | 0 | 0.41 | 60000 | 3.87 | 0 | 3.87 | ... | ... | -0.969678 |
| 0.160575 | ... | ... | 0.34 | 0 | 0.34 | 60500 | 4.30 | 0 | 4.30 | ... | ... | -0.997347 |
| 0.136182 | ... | ... | 0.28 | 0 | 0.28 | 61000 | 4.74 | 0 | 4.74 | ... | ... | -0.997347 |
| 0.114912 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 5.19 | 0 | 5.19 | ... | ... | -0.997347 |
| 0.096994 | ... | ... | 0.19 | 0 | 0.19 | 62000 | 5.65 | 0 | 5.65 | ... | ... | -0.997347 |
| 0.082695 | ... | ... | 0.16 | 0 | 0.16 | 62500 | 6.12 | 0 | 6.12 | ... | ... | -0.997347 |
| 0.070473 | ... | ... | 0.13 | 0 | 0.13 | 63000 | 6.59 | 0 | 6.59 | ... | ... | -0.997347 |
| 0.060362 | ... | ... | 0.11 | 0 | 0.11 | 63500 | 7.07 | 0 | 7.07 | ... | ... | -0.997347 |
| 0.052412 | ... | ... | 0.10 | 0 | 0.10 | 64000 | 7.55 | 0 | 7.55 | ... | ... | -0.997347 |
| 0.046661 | ... | ... | 0.09 | 0 | 0.09 | 64500 | 8.04 | 0 | 8.04 | ... | ... | -0.997347 |
| 0.03917 | ... | ... | 0.07 | 0 | 0.07 | 65000 | 8.53 | 0 | 8.53 | ... | ... | -0.997347 |
| 0.035849 | ... | ... | 0.07 | 0 | 0.07 | 65500 | 9.02 | 0 | 9.02 | ... | ... | -0.997347 |
| 0.030679 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 9.51 | 0 | 9.51 | ... | ... | -0.997347 |
| 0.027684 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 10.01 | 0 | 10.01 | ... | ... | -0.997347 |
| 0.024812 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 10.50 | 0 | 10.50 | ... | ... | -0.997347 |
| 0.02204 | ... | ... | 0.04 | 0 | 0.04 | 67500 | 11 | 0 | 11 | ... | ... | -0.997347 |
| 0.021425 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 11.49 | 0 | 11.49 | ... | ... | -0.997347 |
| 0.018828 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 11.99 | 0 | 11.99 | ... | ... | -0.997347 |
| 0.016284 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 12.49 | 0 | 12.49 | ... | ... | -0.997347 |
| 0.015877 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 12.99 | 0 | 12.99 | ... | ... | -0.997347 |
| 0.013439 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 13.48 | 0 | 13.48 | ... | ... | -0.997347 |
| 0.013125 | ... | ... | 0.03 | 0 | 0.03 | 70500 | 13.98 | 0 | 13.98 | ... | ... | -0.997347 |
| 0.01283 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 14.48 | 0 | 14.48 | ... | ... | -0.997347 |
| 0.010518 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 14.98 | 0 | 14.98 | ... | ... | -0.997347 |
| 0.010295 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 15.48 | 0 | 15.48 | ... | ... | -0.997347 |
| 0.010085 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 15.98 | 0 | 15.98 | ... | ... | -0.997347 |
| 0.009885 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 16.47 | 0 | 16.47 | ... | ... | -0.997347 |
| 0.007694 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 16.97 | 0 | 16.97 | ... | ... | -0.997347 |
| 0.007549 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 17.47 | 0 | 17.47 | ... | ... | -0.997347 |
| 0.007412 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 17.97 | 0 | 17.97 | ... | ... | -0.997347 |
| 0.00728 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 18.47 | 0 | 18.47 | ... | ... | -0.997347 |
| 0.005138 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 18.97 | 0 | 18.97 | ... | ... | -0.997347 |
| 0.005051 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 19.47 | 0 | 19.47 | ... | ... | -0.997347 |
| 0.004968 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 19.97 | 0 | 19.97 | ... | ... | -0.997347 |
| 0.004888 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 20.47 | 0 | 20.47 | ... | ... | -0.997347 |
| 0.004811 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 20.97 | 0 | 20.97 | ... | ... | -0.997347 |
| 0.00266 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 21.47 | 0 | 21.47 | ... | ... | -0.997347 |
| 0.002619 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 21.97 | 0 | 21.97 | ... | ... | -0.997347 |
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.