Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989075 | ... | ... | 34.55 | 0 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| 0.988961 | ... | ... | 34.05 | 0 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| 0.988849 | ... | ... | 33.55 | 0 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00094 |
| 0.988737 | ... | ... | 33.05 | 0 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| 0.988627 | ... | ... | 32.55 | 0 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| 0.988517 | ... | ... | 32.05 | 0 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| 0.988408 | ... | ... | 31.55 | 0 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| 0.988301 | ... | ... | 31.05 | 0 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| 0.988194 | ... | ... | 30.55 | 0 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| 0.988088 | ... | ... | 30.05 | 0 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.987983 | ... | ... | 29.55 | 0 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.987878 | ... | ... | 29.05 | 0 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.987775 | ... | ... | 28.55 | 0 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| 0.987672 | ... | ... | 28.05 | 0 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001226 |
| 0.98757 | ... | ... | 27.55 | 0 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
| 0.987468 | ... | ... | 27.05 | 0 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.987368 | ... | ... | 26.55 | 0 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| 0.987268 | ... | ... | 26.05 | 0 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| 0.987168 | ... | ... | 25.55 | 0 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
| 0.987069 | ... | ... | 25.05 | 0 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
| 0.986971 | ... | ... | 24.55 | 0 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| 0.986874 | ... | ... | 24.05 | 0 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| 0.986777 | ... | ... | 23.55 | 0 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| 0.98668 | ... | ... | 23.05 | 0 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| 0.986585 | ... | ... | 22.55 | 0 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.00162 |
| 0.986489 | ... | ... | 22.05 | 0 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001663 |
| 0.986395 | ... | ... | 21.55 | 0 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| 0.9863 | ... | ... | 21.05 | 0 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001756 |
| 0.986207 | ... | ... | 20.55 | 0 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
| 0.986113 | ... | ... | 20.05 | 0 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001858 |
| 0.986021 | ... | ... | 19.55 | 0 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
| 0.985928 | ... | ... | 19.05 | 0 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001967 |
| 0.985837 | ... | ... | 18.55 | 0 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002026 |
| 0.985745 | ... | ... | 18.05 | 0 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002088 |
| 0.985654 | ... | ... | 17.55 | 0 | 17.55 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002153 |
| 0.985564 | ... | ... | 17.05 | 0 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00222 |
| 0.985474 | ... | ... | 16.55 | 0 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002292 |
| 0.985384 | ... | ... | 16.05 | 0 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002367 |
| 0.985295 | ... | ... | 15.55 | 0 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002447 |
| 0.985206 | ... | ... | 15.05 | 0 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| 0.985118 | ... | ... | 14.55 | 0 | 14.55 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.00262 |
| 0.98503 | ... | ... | 14.05 | 0 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.004779 |
| 0.984942 | ... | ... | 13.55 | 0 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.004954 |
| 0.984855 | ... | ... | 13.05 | 0 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.00514 |
| 0.984768 | ... | ... | 12.55 | 0 | 12.55 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005339 |
| 0.983036 | ... | ... | 12.06 | 0 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.007668 |
| 0.982868 | ... | ... | 11.56 | 0 | 11.56 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.007981 |
| 0.982693 | ... | ... | 11.06 | 0 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.010415 |
| 0.980689 | ... | ... | 10.56 | 0 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.012906 |
| 0.978565 | ... | ... | 10.07 | 0 | 10.07 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.013482 |
| 0.978157 | ... | ... | 9.57 | 0 | 9.57 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.016202 |
| 0.975761 | ... | ... | 9.07 | 0 | 9.07 | 45500 | 0.04 | 0 | 0.04 | ... | ... | -0.019061 |
| 0.971274 | ... | ... | 8.58 | 0 | 8.58 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.022093 |
| 0.968452 | ... | ... | 8.09 | 0 | 8.09 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.027349 |
| 0.963447 | ... | ... | 7.60 | 0 | 7.60 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.032844 |
| 0.95622 | ... | ... | 7.11 | 0 | 7.11 | 47500 | 0.08 | 0 | 0.08 | ... | ... | -0.040563 |
| 0.948595 | ... | ... | 6.63 | 0 | 6.63 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.048648 |
| 0.936907 | ... | ... | 6.15 | 0 | 6.15 | 48500 | 0.11 | 0 | 0.11 | ... | ... | -0.059027 |
| 0.923037 | ... | ... | 5.68 | 0 | 5.68 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.07339 |
| 0.906935 | ... | ... | 5.22 | 0 | 5.22 | 49500 | 0.18 | 0 | 0.18 | ... | ... | -0.089936 |
| 0.897827 | ... | ... | 4.99 | 0 | 4.99 | 49750 | 0.20 | 0 | 0.20 | ... | ... | -0.099249 |
| 0.887045 | ... | ... | 4.76 | 0 | 4.76 | 50000 | 0.22 | 0 | 0.22 | ... | ... | -0.110226 |
| 0.874699 | ... | ... | 4.54 | 0 | 4.54 | 50250 | 0.25 | 0 | 0.25 | ... | ... | -0.122754 |
| 0.860903 | ... | ... | 4.33 | 0 | 4.33 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.135422 |
| 0.846983 | ... | ... | 4.11 | 0 | 4.11 | 50750 | 0.32 | 0 | 0.32 | ... | ... | -0.149558 |
| 0.831687 | ... | ... | 3.90 | 0 | 3.90 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.165057 |
| 0.815115 | ... | ... | 3.70 | 0 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.181815 |
| 0.79736 | ... | ... | 3.50 | 0 | 3.50 | 51500 | 0.45 | 0 | 0.45 | ... | ... | -0.199739 |
| 0.77851 | ... | ... | 3.30 | 0 | 3.30 | 51750 | 0.51 | 0 | 0.51 | ... | ... | -0.218737 |
| 0.75865 | ... | ... | 3.11 | 0 | 3.11 | 52000 | 0.57 | 0 | 0.57 | ... | ... | -0.238727 |
| 0.737851 | ... | ... | 2.93 | 0 | 2.93 | 52250 | 0.63 | 0 | 0.63 | ... | ... | -0.259635 |
| 0.715528 | ... | ... | 2.75 | 0 | 2.75 | 52500 | 0.71 | 0 | 0.71 | ... | ... | -0.282047 |
| 0.692565 | ... | ... | 2.58 | 0 | 2.58 | 52750 | 0.79 | 0 | 0.79 | ... | ... | -0.305078 |
| 0.669015 | ... | ... | 2.42 | 0 | 2.42 | 53000 | 0.87 | 0 | 0.87 | ... | ... | -0.328676 |
| 0.644532 | ... | ... | 2.26 | 0 | 2.26 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.353185 |
| 0.619725 | ... | ... | 2.11 | 0 | 2.11 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.377691 |
| 0.594632 | ... | ... | 1.97 | 0 | 1.97 | 53750 | 1.17 | 0 | 1.17 | ... | ... | -0.403075 |
| 0.569155 | ... | ... | 1.83 | 0 | 1.83 | 54000 | 1.28 | 0 | 1.28 | ... | ... | -0.428381 |
| 0.543633 | ... | ... | 1.70 | 0 | 1.70 | 54250 | 1.40 | 0 | 1.40 | ... | ... | -0.453931 |
| 0.518103 | ... | ... | 1.58 | 0 | 1.58 | 54500 | 1.53 | 0 | 1.53 | ... | ... | -0.47947 |
| 0.492599 | ... | ... | 1.46 | 0 | 1.46 | 54750 | 1.66 | 0 | 1.66 | ... | ... | -0.504962 |
| 0.467353 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.80 | 0 | 1.80 | ... | ... | -0.530177 |
| 0.442374 | ... | ... | 1.24 | 0 | 1.24 | 55250 | 1.94 | 0 | 1.94 | ... | ... | -0.555106 |
| 0.418057 | ... | ... | 1.15 | 0 | 1.15 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.579705 |
| 0.393821 | ... | ... | 1.05 | 0 | 1.05 | 55750 | 2.25 | 0 | 2.25 | ... | ... | -0.603932 |
| 0.370501 | ... | ... | 0.97 | 0 | 0.97 | 56000 | 2.41 | 0 | 2.41 | ... | ... | -0.627222 |
| 0.347797 | ... | ... | 0.89 | 0 | 0.89 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.649878 |
| 0.325105 | ... | ... | 0.81 | 0 | 0.81 | 56500 | 2.76 | 0 | 2.76 | ... | ... | -0.671839 |
| 0.304478 | ... | ... | 0.74 | 0 | 0.74 | 56750 | 2.94 | 0 | 2.94 | ... | ... | -0.693044 |
| 0.283998 | ... | ... | 0.68 | 0 | 0.68 | 57000 | 3.12 | 0 | 3.12 | ... | ... | -0.713421 |
| 0.264402 | ... | ... | 0.62 | 0 | 0.62 | 57250 | 3.31 | 0 | 3.31 | ... | ... | -0.732896 |
| 0.245774 | ... | ... | 0.56 | 0 | 0.56 | 57500 | 3.51 | 0 | 3.51 | ... | ... | -0.751387 |
| 0.228197 | ... | ... | 0.51 | 0 | 0.51 | 57750 | 3.71 | 0 | 3.71 | ... | ... | -0.76881 |
| 0.211761 | ... | ... | 0.47 | 0 | 0.47 | 58000 | 3.91 | 0 | 3.91 | ... | ... | -0.786165 |
| 0.18147 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 4.33 | 0 | 4.33 | ... | ... | -0.816202 |
| 0.155305 | ... | ... | 0.32 | 0 | 0.32 | 59000 | 4.76 | 0 | 4.76 | ... | ... | -0.842053 |
| 0.132275 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 5.21 | 0 | 5.21 | ... | ... | -0.864715 |
| 0.112552 | ... | ... | 0.22 | 0 | 0.22 | 60000 | 5.66 | 0 | 5.66 | ... | ... | -0.884022 |
| 0.096354 | ... | ... | 0.19 | 0 | 0.19 | 60500 | 6.13 | 0 | 6.13 | ... | ... | -0.899773 |
| 0.082192 | ... | ... | 0.16 | 0 | 0.16 | 61000 | 6.60 | 0 | 6.60 | ... | ... | -0.913451 |
| 0.07186 | ... | ... | 0.14 | 0 | 0.14 | 61500 | 7.07 | 0 | 7.07 | ... | ... | -0.925051 |
| 0.061898 | ... | ... | 0.12 | 0 | 0.12 | 62000 | 7.55 | 0 | 7.55 | ... | ... | -0.93455 |
| 0.054058 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 8.04 | 0 | 8.04 | ... | ... | -0.941916 |
| 0.046463 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 8.52 | 0 | 8.52 | ... | ... | -0.949005 |
| 0.041 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0 | 9.01 | ... | ... | -0.953976 |
| 0.035724 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 9.50 | 0 | 9.50 | ... | ... | -0.958736 |
| 0.032604 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 9.99 | 0 | 9.99 | ... | ... | -0.963328 |
| 0.027606 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 10.49 | 0 | 10.49 | ... | ... | -0.96583 |
| 0.02475 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 10.98 | 0 | 10.98 | ... | ... | -0.968204 |
| 0.021992 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 11.48 | 0 | 11.48 | ... | ... | -0.970467 |
| 0.021385 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 11.97 | 0 | 11.97 | ... | ... | -0.972633 |
| 0.018798 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 12.47 | 0 | 12.47 | ... | ... | -0.97283 |
| 0.016262 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 12.97 | 0 | 12.97 | ... | ... | -0.974835 |
| 0.01586 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 13.47 | 0 | 13.47 | ... | ... | -0.974943 |
| 0.015483 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 13.96 | 0 | 13.96 | ... | ... | -0.976816 |
| 0.013117 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 14.46 | 0 | 14.46 | ... | ... | -0.976852 |
| 0.012825 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 14.96 | 0 | 14.96 | ... | ... | -0.97688 |
| 0.01255 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 15.46 | 0 | 15.46 | ... | ... | -0.978593 |
| 0.010296 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 15.96 | 0 | 15.96 | ... | ... | -0.978566 |
| 0.010087 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 16.46 | 0 | 16.46 | ... | ... | -0.978537 |
| 0.00989 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 16.96 | 0 | 16.96 | ... | ... | -0.978505 |
| 0.009702 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 17.45 | 0 | 17.45 | ... | ... | -0.980049 |
| 0.007555 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 17.95 | 0 | 17.95 | ... | ... | -0.979977 |
| 0.007419 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 18.45 | 0 | 18.45 | ... | ... | -0.979905 |
| 0.007288 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 18.95 | 0 | 18.95 | ... | ... | -0.979833 |
| 0.007164 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 19.45 | 0 | 19.45 | ... | ... | -0.979761 |
| 0.007045 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0 | 19.95 | ... | ... | -0.979689 |
| 0.004976 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.45 | 0 | 20.45 | ... | ... | -0.979617 |
| 0.004896 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.95 | 0 | 20.95 | ... | ... | -0.979546 |
| 0.00482 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.45 | 0 | 21.45 | ... | ... | -0.979474 |
| 0.004747 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.95 | 0 | 21.95 | ... | ... | -0.979403 |
| 0.004677 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0 | 22.45 | ... | ... | -0.979332 |
| 0.00461 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0 | 22.95 | ... | ... | -0.979261 |
| 0.004546 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0 | 23.45 | ... | ... | -0.979191 |
| 0.004484 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0 | 23.95 | ... | ... | -0.97912 |
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.