Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994656 | ... | ... | 28.57 | 0 | 28.57 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.994656 | ... | ... | 28.07 | 0 | 28.07 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| 0.994656 | ... | ... | 27.57 | 0 | 27.57 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.994656 | ... | ... | 27.07 | 0 | 27.07 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.994656 | ... | ... | 26.57 | 0 | 26.57 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.994656 | ... | ... | 26.07 | 0 | 26.07 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| 0.994656 | ... | ... | 25.57 | 0 | 25.57 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| 0.994656 | ... | ... | 25.07 | 0 | 25.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| 0.994656 | ... | ... | 24.57 | 0 | 24.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| 0.994656 | ... | ... | 24.07 | 0 | 24.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| 0.994656 | ... | ... | 23.57 | 0 | 23.57 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.994656 | ... | ... | 23.07 | 0 | 23.07 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| 0.994656 | ... | ... | 22.57 | 0 | 22.57 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| 0.994656 | ... | ... | 22.07 | 0 | 22.07 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001519 |
| 0.994656 | ... | ... | 21.57 | 0 | 21.57 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001561 |
| 0.994656 | ... | ... | 21.07 | 0 | 21.07 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| 0.994656 | ... | ... | 20.57 | 0 | 20.57 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| 0.994656 | ... | ... | 20.07 | 0 | 20.07 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| 0.994656 | ... | ... | 19.57 | 0 | 19.57 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001749 |
| 0.994656 | ... | ... | 19.07 | 0 | 19.07 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001801 |
| 0.994656 | ... | ... | 18.57 | 0 | 18.57 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
| 0.994656 | ... | ... | 18.07 | 0 | 18.07 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001911 |
| 0.994656 | ... | ... | 17.57 | 0 | 17.57 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00197 |
| 0.994656 | ... | ... | 17.07 | 0 | 17.07 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002032 |
| 0.994656 | ... | ... | 16.57 | 0 | 16.57 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002096 |
| 0.994656 | ... | ... | 16.07 | 0 | 16.07 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002164 |
| 0.994656 | ... | ... | 15.57 | 0 | 15.57 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002236 |
| 0.994656 | ... | ... | 15.07 | 0 | 15.07 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002311 |
| 0.994656 | ... | ... | 14.57 | 0 | 14.57 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002391 |
| 0.994656 | ... | ... | 14.07 | 0 | 14.07 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002475 |
| 0.994656 | ... | ... | 13.57 | 0 | 13.57 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002564 |
| 0.994656 | ... | ... | 13.07 | 0 | 13.07 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002659 |
| 0.994656 | ... | ... | 12.57 | 0 | 12.57 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.004853 |
| 0.994656 | ... | ... | 12.07 | 0 | 12.07 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.006964 |
| 0.994656 | ... | ... | 11.57 | 0 | 11.57 | 37500 | 0.02 | 0 | 0.02 | ... | ... | -0.007235 |
| 0.994656 | ... | ... | 11.07 | 0 | 11.07 | 38000 | 0.02 | 0 | 0.02 | ... | ... | -0.00943 |
| 0.994656 | ... | ... | 10.57 | 0 | 10.57 | 38500 | 0.02 | 0 | 0.02 | ... | ... | -0.009816 |
| 0.994656 | ... | ... | 10.08 | 0 | 10.08 | 39000 | 0.03 | 0 | 0.03 | ... | ... | -0.012156 |
| 0.994656 | ... | ... | 9.58 | 0 | 9.58 | 39500 | 0.03 | 0 | 0.03 | ... | ... | -0.014576 |
| 0.994656 | ... | ... | 9.08 | 0 | 9.08 | 40000 | 0.04 | 0 | 0.04 | ... | ... | -0.017105 |
| 0.994656 | ... | ... | 8.59 | 0 | 8.59 | 40500 | 0.05 | 0 | 0.05 | ... | ... | -0.021566 |
| 0.994656 | ... | ... | 8.10 | 0 | 8.10 | 41000 | 0.06 | 0 | 0.06 | ... | ... | -0.02615 |
| 0.994656 | ... | ... | 7.61 | 0 | 7.61 | 41500 | 0.07 | 0 | 0.07 | ... | ... | -0.030922 |
| 0.994656 | ... | ... | 7.13 | 0 | 7.13 | 42000 | 0.08 | 0 | 0.08 | ... | ... | -0.037601 |
| 0.994656 | ... | ... | 6.65 | 0 | 6.65 | 42500 | 0.10 | 0 | 0.10 | ... | ... | -0.046128 |
| 0.994656 | ... | ... | 6.17 | 0 | 6.17 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.056444 |
| 0.994656 | ... | ... | 5.71 | 0 | 5.71 | 43500 | 0.16 | 0 | 0.16 | ... | ... | -0.068517 |
| 0.994656 | ... | ... | 5.25 | 0 | 5.25 | 44000 | 0.20 | 0 | 0.20 | ... | ... | -0.084959 |
| 0.994656 | ... | ... | 4.81 | 0 | 4.81 | 44500 | 0.26 | 0 | 0.26 | ... | ... | -0.104016 |
| 0.994656 | ... | ... | 4.38 | 0 | 4.38 | 45000 | 0.22 | -0.10 | 0.32 | 0.29 | 0.22 | -0.101596 |
| 0.994656 | ... | ... | 3.97 | 0 | 3.97 | 45500 | 0.41 | 0 | 0.41 | ... | ... | -0.152107 |
| 0.994656 | ... | ... | 3.58 | 0 | 3.58 | 46000 | 0.37 | -0.15 | 0.52 | 0.50 | 0.37 | -0.154373 |
| 0.994656 | ... | ... | 3.21 | 0 | 3.21 | 46500 | 0.63 | -0.03 | 0.65 | 0.69 | 0.62 | -0.210715 |
| 0.994656 | ... | ... | 2.87 | 0 | 2.87 | 47000 | 0.62 | -0.19 | 0.81 | 0.85 | 0.60 | -0.224719 |
| 0.994656 | ... | ... | 2.55 | 0 | 2.55 | 47500 | 0.77 | -0.23 | 0.99 | 1.08 | 0.76 | -0.262935 |
| 0.840933 | ... | ... | 2.27 | 0 | 2.27 | 48000 | 0.85 | -0.35 | 1.20 | 0.94 | 0.85 | -0.294585 |
| 0.73819 | ... | ... | 2.01 | 0 | 2.01 | 48500 | 1.10 | -0.34 | 1.44 | 1.52 | 1.10 | -0.342228 |
| 0.636011 | 1.97 | 1.91 | 1.77 | 0.20 | 1.97 | 49000 | 1.34 | -0.37 | 1.70 | 1.63 | 1.33 | -0.385764 |
| 0.585286 | ... | ... | 1.56 | 0 | 1.56 | 49500 | 1.64 | -0.35 | 1.99 | 1.64 | 1.59 | -0.429174 |
| 0.523556 | 1.75 | 1.52 | 1.37 | 0.38 | 1.75 | 50000 | 1.91 | -0.39 | 2.30 | 1.94 | 1.90 | -0.469765 |
| 0.481898 | 1.67 | 1.64 | 1.21 | 0.46 | 1.67 | 50500 | 2.63 | 0 | 2.63 | ... | ... | -0.49925 |
| 0.440962 | 1.47 | 1.45 | 1.06 | 0.42 | 1.47 | 51000 | 2.98 | 0 | 2.98 | ... | ... | -0.529134 |
| 0.369681 | ... | ... | 0.93 | 0 | 0.93 | 51500 | 3.34 | 0 | 3.34 | ... | ... | -0.556891 |
| 0.343425 | 0.93 | 0.72 | 0.81 | 0.13 | 0.93 | 52000 | 3.11 | -0.62 | 3.73 | 3.11 | 3.11 | -0.623294 |
| 0.33725 | 1.07 | 1.03 | 0.71 | 0.37 | 1.07 | 52500 | 4.12 | 0 | 4.12 | ... | ... | -0.605603 |
| 0.258121 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 4.53 | 0 | 4.53 | ... | ... | -0.626753 |
| 0.263224 | 0.74 | 0.49 | 0.54 | 0.20 | 0.74 | 53500 | 4.95 | 0 | 4.95 | ... | ... | -0.646017 |
| 0.187942 | 0.41 | 0.41 | 0.47 | -0.07 | 0.41 | 54000 | 5.38 | 0 | 5.38 | ... | ... | -0.663454 |
| 0.216676 | 0.60 | 0.60 | 0.42 | 0.19 | 0.60 | 54500 | 5.82 | 0 | 5.82 | ... | ... | -0.67911 |
| 0.19744 | 0.55 | 0.40 | 0.37 | 0.18 | 0.55 | 55000 | 6.27 | 0 | 6.27 | ... | ... | -0.693032 |
| 0.174096 | 0.47 | 0.47 | 0.32 | 0.15 | 0.47 | 55500 | 6.73 | 0 | 6.73 | ... | ... | -0.705703 |
| 0.126577 | ... | ... | 0.29 | 0 | 0.29 | 56000 | 7.19 | 0 | 7.19 | ... | ... | -0.717204 |
| 0.113475 | ... | ... | 0.26 | 0 | 0.26 | 56500 | 7.66 | 0 | 7.66 | ... | ... | -0.727141 |
| 0.111633 | 0.27 | 0.27 | 0.23 | 0.04 | 0.27 | 57000 | 8.13 | 0 | 8.13 | ... | ... | -0.736021 |
| 0.092955 | ... | ... | 0.21 | 0 | 0.21 | 57500 | 8.61 | 0 | 8.61 | ... | ... | -0.744372 |
| 0.084048 | ... | ... | 0.19 | 0 | 0.19 | 58000 | 9.09 | 0 | 9.09 | ... | ... | -0.751782 |
| 0.07547 | ... | ... | 0.17 | 0 | 0.17 | 58500 | 9.57 | 0 | 9.57 | ... | ... | -0.758772 |
| 0.082638 | 0.21 | 0.19 | 0.16 | 0.05 | 0.21 | 59000 | 10.05 | 0 | 10.05 | ... | ... | -0.76491 |
| 0.077567 | 0.20 | 0.20 | 0.15 | 0.05 | 0.20 | 59500 | 10.54 | 0 | 10.54 | ... | ... | -0.77071 |
| 0.058731 | ... | ... | 0.14 | 0 | 0.14 | 60000 | 11.03 | 0 | 11.03 | ... | ... | -0.77573 |
| 0.054092 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 11.52 | 0 | 11.52 | ... | ... | -0.780475 |
| 0.049622 | ... | ... | 0.12 | 0 | 0.12 | 61000 | 12.01 | 0 | 12.01 | ... | ... | -0.784971 |
| 0.045296 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 12.50 | 0 | 12.50 | ... | ... | -0.789242 |
| 0.041088 | ... | ... | 0.10 | 0 | 0.10 | 62000 | 12.99 | 0 | 12.99 | ... | ... | -0.793306 |
| 0.038543 | ... | ... | 0.09 | 0 | 0.09 | 62500 | 13.48 | 0 | 13.48 | ... | ... | -0.796714 |
| 0.036098 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 13.97 | 0 | 13.97 | ... | ... | -0.800418 |
| 0.033741 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 14.47 | 0 | 14.47 | ... | ... | -0.803499 |
| 0.029891 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 14.96 | 0 | 14.96 | ... | ... | -0.806436 |
| 0.027676 | ... | ... | 0.07 | 0 | 0.07 | 64500 | 15.46 | 0 | 15.46 | ... | ... | -0.80924 |
| 0.025519 | ... | ... | 0.06 | 0 | 0.06 | 65000 | 15.95 | 0 | 15.95 | ... | ... | -0.811922 |
| 0.025006 | ... | ... | 0.06 | 0 | 0.06 | 65500 | 16.45 | 0 | 16.45 | ... | ... | -0.81449 |
| 0.022954 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 16.95 | 0 | 16.95 | ... | ... | -0.816502 |
| 0.020939 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 17.44 | 0 | 17.44 | ... | ... | -0.818867 |
| 0.020555 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 17.94 | 0 | 17.94 | ... | ... | -0.820696 |
| 0.018615 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 18.44 | 0 | 18.44 | ... | ... | -0.822884 |
| 0.016695 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 18.94 | 0 | 18.94 | ... | ... | -0.824553 |
| 0.016412 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 19.44 | 0 | 19.44 | ... | ... | -0.826151 |
| 0.016142 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 19.93 | 0 | 19.93 | ... | ... | -0.828116 |
| 0.014307 | ... | ... | 0.04 | 0 | 0.04 | 69500 | 20.43 | 0 | 20.43 | ... | ... | -0.829582 |
| 0.014083 | ... | ... | 0.04 | 0 | 0.04 | 70000 | 20.93 | 0 | 20.93 | ... | ... | -0.83099 |
| 0.013869 | ... | ... | 0.04 | 0 | 0.04 | 70500 | 21.43 | 0 | 21.43 | ... | ... | -0.832342 |
| 0.012096 | ... | ... | 0.03 | 0 | 0.03 | 71000 | 21.93 | 0 | 21.93 | ... | ... | -0.833642 |
| 0.01192 | ... | ... | 0.03 | 0 | 0.03 | 71500 | 22.43 | 0 | 22.43 | ... | ... | -0.834893 |
| 0.011752 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 22.93 | 0 | 22.93 | ... | ... | -0.836098 |
| 0.010019 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 23.43 | 0 | 23.43 | ... | ... | -0.837258 |
| 0.009883 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 23.93 | 0 | 23.93 | ... | ... | -0.838376 |
| 0.009753 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 24.43 | 0 | 24.43 | ... | ... | -0.839455 |
| 0.009627 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 24.93 | 0 | 24.93 | ... | ... | -0.840497 |
| 0.009506 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 25.43 | 0 | 25.43 | ... | ... | -0.841502 |
| 0.007839 | ... | ... | 0.02 | 0 | 0.02 | 75000 | 25.93 | 0 | 25.93 | ... | ... | -0.842473 |
| 0.007744 | ... | ... | 0.02 | 0 | 0.02 | 75500 | 26.43 | 0 | 26.43 | ... | ... | -0.843412 |
| 0.007652 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 26.93 | 0 | 26.93 | ... | ... | -0.84432 |
| 0.007564 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 27.43 | 0 | 27.43 | ... | ... | -0.845199 |
| 0.007478 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 27.93 | 0 | 27.93 | ... | ... | -0.846049 |
| 0.007394 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 28.43 | 0 | 28.43 | ... | ... | -0.846873 |
| 0.00578 | ... | ... | 0.02 | 0 | 0.02 | 78000 | 28.93 | 0 | 28.93 | ... | ... | -0.84767 |
| 0.005718 | ... | ... | 0.02 | 0 | 0.02 | 78500 | 29.43 | 0 | 29.43 | ... | ... | -0.848443 |
| 0.001853 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 40.93 | 0 | 40.93 | ... | ... | -0.861253 |
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.