Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.965893 | ... | ... | 34.74 | 0 | 34.74 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| 0.965643 | ... | ... | 34.24 | 0 | 34.24 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| 0.965402 | ... | ... | 33.74 | 0 | 33.74 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| 0.965168 | ... | ... | 33.24 | 0 | 33.24 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| 0.964942 | ... | ... | 32.74 | 0 | 32.74 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| 0.964725 | ... | ... | 32.24 | 0 | 32.24 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| 0.964516 | ... | ... | 31.74 | 0 | 31.74 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| 0.964315 | ... | ... | 31.24 | 0 | 31.24 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| 0.964123 | ... | ... | 30.74 | 0 | 30.74 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| 0.96394 | ... | ... | 30.24 | 0 | 30.24 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| 0.963766 | ... | ... | 29.74 | 0 | 29.74 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| 0.963601 | ... | ... | 29.24 | 0 | 29.24 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| 0.963446 | ... | ... | 28.74 | 0 | 28.74 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.963301 | ... | ... | 28.24 | 0 | 28.24 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| 0.963167 | ... | ... | 27.74 | 0 | 27.74 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| 0.963043 | ... | ... | 27.24 | 0 | 27.24 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00127 |
| 0.962931 | ... | ... | 26.74 | 0 | 26.74 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
| 0.962831 | ... | ... | 26.24 | 0 | 26.24 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| 0.962743 | ... | ... | 25.74 | 0 | 25.74 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001368 |
| 0.962668 | ... | ... | 25.24 | 0 | 25.24 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| 0.962606 | ... | ... | 24.74 | 0 | 24.74 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| 0.962559 | ... | ... | 24.24 | 0 | 24.24 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| 0.962528 | ... | ... | 23.74 | 0 | 23.74 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002683 |
| 0.962512 | ... | ... | 23.24 | 0 | 23.24 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002753 |
| 0.962514 | ... | ... | 22.74 | 0 | 22.74 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002825 |
| 0.962534 | ... | ... | 22.24 | 0 | 22.24 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.004029 |
| 0.962573 | ... | ... | 21.74 | 0 | 21.74 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.004136 |
| 0.962633 | ... | ... | 21.24 | 0 | 21.24 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.004248 |
| 0.962716 | ... | ... | 20.74 | 0 | 20.74 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.005491 |
| 0.962823 | ... | ... | 20.24 | 0 | 20.24 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.005642 |
| 0.962955 | ... | ... | 19.74 | 0 | 19.74 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.006917 |
| 0.963117 | ... | ... | 19.24 | 0 | 19.24 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.008201 |
| 0.963308 | ... | ... | 18.74 | 0 | 18.74 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.009504 |
| 0.963534 | ... | ... | 18.24 | 0 | 18.24 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.010834 |
| 0.963795 | ... | ... | 17.74 | 0 | 17.74 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.012197 |
| 0.964097 | ... | ... | 17.24 | 0 | 17.24 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.0136 |
| 0.964444 | ... | ... | 16.74 | 0 | 16.74 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.015047 |
| 0.963962 | ... | ... | 16.25 | 0 | 16.25 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.017557 |
| 0.964366 | ... | ... | 15.75 | 0 | 15.75 | 39000 | 0.08 | 0 | 0.08 | ... | ... | -0.020107 |
| 0.962933 | ... | ... | 15.26 | 0 | 15.26 | 39500 | 0.09 | 0 | 0.09 | ... | ... | -0.022713 |
| 0.962381 | ... | ... | 14.76 | 0 | 14.76 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.025388 |
| 0.960818 | ... | ... | 14.27 | 0 | 14.27 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.029087 |
| 0.958191 | ... | ... | 13.79 | 0 | 13.79 | 41000 | 0.13 | 0 | 0.13 | ... | ... | -0.032858 |
| 0.955458 | ... | ... | 13.30 | 0 | 13.30 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.036725 |
| 0.951639 | ... | ... | 12.82 | 0 | 12.82 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.041594 |
| 0.947694 | ... | ... | 12.34 | 0 | 12.34 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.046573 |
| 0.942664 | ... | ... | 11.87 | 0 | 11.87 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.053367 |
| 0.936574 | ... | ... | 11.40 | 0 | 11.40 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.059448 |
| 0.929458 | ... | ... | 10.93 | 0 | 10.93 | 44000 | 0.27 | 0 | 0.27 | ... | ... | -0.067282 |
| 0.92135 | ... | ... | 10.47 | 0 | 10.47 | 44500 | 0.31 | 0 | 0.31 | ... | ... | -0.076006 |
| 0.912281 | ... | ... | 10.02 | 0 | 10.02 | 45000 | 0.36 | 0 | 0.36 | ... | ... | -0.085594 |
| 0.901514 | ... | ... | 9.57 | 0 | 9.57 | 45500 | 0.41 | 0 | 0.41 | ... | ... | -0.096027 |
| 0.889909 | ... | ... | 9.13 | 0 | 9.13 | 46000 | 0.47 | 0 | 0.47 | ... | ... | -0.107937 |
| 0.877476 | ... | ... | 8.70 | 0 | 8.70 | 46500 | 0.53 | 0 | 0.53 | ... | ... | -0.120601 |
| 0.862941 | ... | ... | 8.28 | 0 | 8.28 | 47000 | 0.61 | 0 | 0.61 | ... | ... | -0.134592 |
| 0.847737 | ... | ... | 7.86 | 0 | 7.86 | 47500 | 0.69 | 0 | 0.69 | ... | ... | -0.149272 |
| 0.831293 | ... | ... | 7.46 | 0 | 7.46 | 48000 | 0.78 | 0 | 0.78 | ... | ... | -0.165649 |
| 0.813209 | ... | ... | 7.07 | 0 | 7.07 | 48500 | 0.89 | 0 | 0.89 | ... | ... | -0.183059 |
| 0.794165 | ... | ... | 6.69 | 0 | 6.69 | 49000 | 1 | 0 | 1 | ... | ... | -0.201006 |
| 0.77424 | ... | ... | 6.32 | 0 | 6.32 | 49500 | 1.13 | 0 | 1.13 | ... | ... | -0.220652 |
| 0.753141 | ... | ... | 5.96 | 0 | 5.96 | 50000 | 1.27 | 0 | 1.27 | ... | ... | -0.24102 |
| 0.731382 | ... | ... | 5.62 | 0 | 5.62 | 50500 | 1.42 | 0 | 1.42 | ... | ... | -0.262049 |
| 0.708745 | ... | ... | 5.29 | 0 | 5.29 | 51000 | 1.59 | 0 | 1.59 | ... | ... | -0.28418 |
| 0.68541 | ... | ... | 4.97 | 0 | 4.97 | 51500 | 1.77 | 0 | 1.77 | ... | ... | -0.306702 |
| 0.661549 | ... | ... | 4.67 | 0 | 4.67 | 52000 | 1.96 | 0 | 1.96 | ... | ... | -0.32957 |
| 0.63733 | ... | ... | 4.39 | 0 | 4.39 | 52500 | 2.17 | 0 | 2.17 | ... | ... | -0.352998 |
| 0.613014 | ... | ... | 4.11 | 0 | 4.11 | 53000 | 2.39 | 0 | 2.39 | ... | ... | -0.376621 |
| 0.588515 | ... | ... | 3.86 | 0 | 3.86 | 53500 | 2.63 | 0 | 2.63 | ... | ... | -0.400234 |
| 0.564148 | ... | ... | 3.61 | 0 | 3.61 | 54000 | 2.88 | 0 | 2.88 | ... | ... | -0.423814 |
| 0.539964 | ... | ... | 3.38 | 0 | 3.38 | 54500 | 3.14 | 0 | 3.14 | ... | ... | -0.447212 |
| 0.516058 | ... | ... | 3.16 | 0 | 3.16 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.470339 |
| 0.492466 | ... | ... | 2.95 | 0 | 2.95 | 55500 | 3.70 | 0 | 3.70 | ... | ... | -0.493154 |
| 0.469231 | ... | ... | 2.75 | 0 | 2.75 | 56000 | 4 | 0 | 4 | ... | ... | -0.515488 |
| 0.446565 | ... | ... | 2.57 | 0 | 2.57 | 56500 | 4.31 | 0 | 4.31 | ... | ... | -0.537353 |
| 0.424421 | ... | ... | 2.39 | 0 | 2.39 | 57000 | 4.63 | 0 | 4.63 | ... | ... | -0.558886 |
| 0.402852 | ... | ... | 2.23 | 0 | 2.23 | 57500 | 4.96 | 0 | 4.96 | ... | ... | -0.579692 |
| 0.381652 | ... | ... | 2.07 | 0 | 2.07 | 58000 | 5.30 | 0 | 5.30 | ... | ... | -0.59987 |
| 0.361375 | ... | ... | 1.92 | 0 | 1.92 | 58500 | 5.64 | 0 | 5.64 | ... | ... | -0.61964 |
| 0.341528 | ... | ... | 1.78 | 0 | 1.78 | 59000 | 6 | 0 | 6 | ... | ... | -0.638413 |
| 0.322443 | ... | ... | 1.65 | 0 | 1.65 | 59500 | 6.37 | 0 | 6.37 | ... | ... | -0.656709 |
| 0.304193 | ... | ... | 1.53 | 0 | 1.53 | 60000 | 6.74 | 0 | 6.74 | ... | ... | -0.674182 |
| 0.286852 | ... | ... | 1.42 | 0 | 1.42 | 60500 | 7.13 | 0 | 7.13 | ... | ... | -0.690763 |
| 0.270055 | ... | ... | 1.32 | 0 | 1.32 | 61000 | 7.52 | 0 | 7.52 | ... | ... | -0.706793 |
| 0.254267 | ... | ... | 1.22 | 0 | 1.22 | 61500 | 7.92 | 0 | 7.92 | ... | ... | -0.721839 |
| 0.239074 | ... | ... | 1.13 | 0 | 1.13 | 62000 | 8.32 | 0 | 8.32 | ... | ... | -0.736287 |
| 0.22448 | ... | ... | 1.05 | 0 | 1.05 | 62500 | 8.74 | 0 | 8.74 | ... | ... | -0.749654 |
| 0.211042 | ... | ... | 0.97 | 0 | 0.97 | 63000 | 9.15 | 0 | 9.15 | ... | ... | -0.762865 |
| 0.197703 | ... | ... | 0.90 | 0 | 0.90 | 63500 | 9.58 | 0 | 9.58 | ... | ... | -0.774936 |
| 0.185599 | ... | ... | 0.83 | 0 | 0.83 | 64000 | 10.01 | 0 | 10.01 | ... | ... | -0.785794 |
| 0.174197 | ... | ... | 0.77 | 0 | 0.77 | 64500 | 10.45 | 0 | 10.45 | ... | ... | -0.796483 |
| 0.16352 | ... | ... | 0.72 | 0 | 0.72 | 65000 | 10.89 | 0 | 10.89 | ... | ... | -0.806471 |
| 0.153589 | ... | ... | 0.67 | 0 | 0.67 | 65500 | 11.33 | 0 | 11.33 | ... | ... | -0.815742 |
| 0.144426 | ... | ... | 0.62 | 0 | 0.62 | 66000 | 11.79 | 0 | 11.79 | ... | ... | -0.823683 |
| 0.135356 | ... | ... | 0.58 | 0 | 0.58 | 66500 | 12.24 | 0 | 12.24 | ... | ... | -0.832073 |
| 0.127783 | ... | ... | 0.54 | 0 | 0.54 | 67000 | 12.70 | 0 | 12.70 | ... | ... | -0.839107 |
| 0.119586 | ... | ... | 0.50 | 0 | 0.50 | 67500 | 13.16 | 0 | 13.16 | ... | ... | -0.846002 |
| 0.112938 | ... | ... | 0.47 | 0 | 0.47 | 68000 | 13.62 | 0 | 13.62 | ... | ... | -0.852136 |
| 0.106382 | ... | ... | 0.44 | 0 | 0.44 | 68500 | 14.09 | 0 | 14.09 | ... | ... | -0.857499 |
| 0.0999 | ... | ... | 0.41 | 0 | 0.41 | 69000 | 14.56 | 0 | 14.56 | ... | ... | -0.862738 |
| 0.094268 | ... | ... | 0.39 | 0 | 0.39 | 69500 | 15.04 | 0 | 15.04 | ... | ... | -0.867208 |
| 0.089508 | ... | ... | 0.37 | 0 | 0.37 | 70000 | 15.51 | 0 | 15.51 | ... | ... | -0.871566 |
| 0.084013 | ... | ... | 0.34 | 0 | 0.34 | 70500 | 15.99 | 0 | 15.99 | ... | ... | -0.875824 |
| 0.080216 | ... | ... | 0.33 | 0 | 0.33 | 71000 | 16.47 | 0 | 16.47 | ... | ... | -0.879321 |
| 0.075661 | ... | ... | 0.31 | 0 | 0.31 | 71500 | 16.95 | 0 | 16.95 | ... | ... | -0.882728 |
| 0.071999 | ... | ... | 0.29 | 0 | 0.29 | 72000 | 17.43 | 0 | 17.43 | ... | ... | -0.885382 |
| 0.067541 | ... | ... | 0.27 | 0 | 0.27 | 72500 | 17.91 | 0 | 17.91 | ... | ... | -0.888626 |
| 0.064843 | ... | ... | 0.26 | 0 | 0.26 | 73000 | 18.40 | 0 | 18.40 | ... | ... | -0.891128 |
| 0.061334 | ... | ... | 0.25 | 0 | 0.25 | 73500 | 18.88 | 0 | 18.88 | ... | ... | -0.893561 |
| 0.057863 | ... | ... | 0.23 | 0 | 0.23 | 74000 | 19.37 | 0 | 19.37 | ... | ... | -0.895266 |
| 0.055312 | ... | ... | 0.22 | 0 | 0.22 | 74500 | 19.86 | 0 | 19.86 | ... | ... | -0.897577 |
| 0.052802 | ... | ... | 0.21 | 0 | 0.21 | 75000 | 20.35 | 0 | 20.35 | ... | ... | -0.899171 |
| 0.050329 | ... | ... | 0.20 | 0 | 0.20 | 75500 | 20.84 | 0 | 20.84 | ... | ... | -0.900716 |
| 0.047891 | ... | ... | 0.19 | 0 | 0.19 | 76000 | 21.33 | 0 | 21.33 | ... | ... | -0.902216 |
| 0.045481 | ... | ... | 0.18 | 0 | 0.18 | 76500 | 21.82 | 0 | 21.82 | ... | ... | -0.903024 |
| 0.043097 | ... | ... | 0.17 | 0 | 0.17 | 77000 | 22.31 | 0 | 22.31 | ... | ... | -0.904442 |
| 0.04166 | ... | ... | 0.17 | 0 | 0.17 | 77500 | 22.81 | 0 | 22.81 | ... | ... | -0.905182 |
| 0.039326 | ... | ... | 0.16 | 0 | 0.16 | 78000 | 23.30 | 0 | 23.30 | ... | ... | -0.906527 |
| 0.037942 | ... | ... | 0.15 | 0 | 0.15 | 78500 | 23.79 | 0 | 23.79 | ... | ... | -0.907208 |
| 0.016105 | ... | ... | 0.07 | 0 | 0.07 | 90000 | 35.26 | 0 | 35.26 | ... | ... | -0.90915 |
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.