Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.962949 | ... | ... | 28.12 | 0 | 28.12 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.962273 | ... | ... | 27.62 | 0 | 27.62 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.961588 | ... | ... | 27.12 | 0 | 27.12 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| 0.960892 | ... | ... | 26.62 | 0 | 26.62 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| 0.960185 | ... | ... | 26.12 | 0 | 26.12 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| 0.959467 | ... | ... | 25.62 | 0 | 25.62 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.958735 | ... | ... | 25.12 | 0 | 25.12 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| 0.95799 | ... | ... | 24.62 | 0 | 24.62 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
| 0.95723 | ... | ... | 24.12 | 0 | 24.12 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| 0.956454 | ... | ... | 23.62 | 0 | 23.62 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| 0.955661 | ... | ... | 23.12 | 0 | 23.12 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
| 0.95485 | ... | ... | 22.62 | 0 | 22.62 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| 0.95402 | ... | ... | 22.12 | 0 | 22.12 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| 0.953169 | ... | ... | 21.62 | 0 | 21.62 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.952295 | ... | ... | 21.12 | 0 | 21.12 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| 0.951398 | ... | ... | 20.62 | 0 | 20.62 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
| 0.950475 | ... | ... | 20.12 | 0 | 20.12 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| 0.949524 | ... | ... | 19.62 | 0 | 19.62 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
| 0.948543 | ... | ... | 19.12 | 0 | 19.12 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001912 |
| 0.947531 | ... | ... | 18.62 | 0 | 18.62 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.946484 | ... | ... | 18.12 | 0 | 18.12 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.002036 |
| 0.9454 | ... | ... | 17.62 | 0 | 17.62 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002102 |
| 0.944275 | ... | ... | 17.12 | 0 | 17.12 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002172 |
| 0.943107 | ... | ... | 16.62 | 0 | 16.62 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002245 |
| 0.941892 | ... | ... | 16.12 | 0 | 16.12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.940625 | ... | ... | 15.62 | 0 | 15.62 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002403 |
| 0.939303 | ... | ... | 15.12 | 0 | 15.12 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00249 |
| 0.937919 | ... | ... | 14.62 | 0 | 14.62 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002581 |
| 0.936469 | ... | ... | 14.12 | 0 | 14.12 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002678 |
| 0.934945 | ... | ... | 13.62 | 0 | 13.62 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.004891 |
| 0.933341 | ... | ... | 13.12 | 0 | 13.12 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.005082 |
| 0.931647 | ... | ... | 12.62 | 0 | 12.62 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.007301 |
| 0.929855 | ... | ... | 12.12 | 0 | 12.12 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.007599 |
| 0.927954 | ... | ... | 11.62 | 0 | 11.62 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.009919 |
| 0.92593 | ... | ... | 11.12 | 0 | 11.12 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.012292 |
| 0.923007 | ... | ... | 10.63 | 0 | 10.63 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.01475 |
| 0.919876 | ... | ... | 10.13 | 0 | 10.13 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.017323 |
| 0.916513 | ... | ... | 9.64 | 0 | 9.64 | 39000 | 0.05 | 0 | 0.05 | ... | ... | -0.021857 |
| 0.912061 | ... | ... | 9.15 | 0 | 9.15 | 39500 | 0.06 | 0 | 0.06 | ... | ... | -0.026524 |
| 0.906428 | ... | ... | 8.66 | 0 | 8.66 | 40000 | 0.07 | 0 | 0.07 | ... | ... | -0.031394 |
| 0.901223 | ... | ... | 8.17 | 0 | 8.17 | 40500 | 0.08 | 0 | 0.08 | ... | ... | -0.038209 |
| 0.89384 | ... | ... | 7.69 | 0 | 7.69 | 41000 | 0.10 | 0 | 0.10 | ... | ... | -0.046916 |
| 0.885026 | ... | ... | 7.22 | 0 | 7.22 | 41500 | 0.12 | 0 | 0.12 | ... | ... | -0.055943 |
| 0.875546 | ... | ... | 6.74 | 0 | 6.74 | 42000 | 0.15 | 0 | 0.15 | ... | ... | -0.068387 |
| 0.863592 | ... | ... | 6.28 | 0 | 6.28 | 42500 | 0.19 | 0 | 0.19 | ... | ... | -0.082648 |
| 0.849104 | ... | ... | 5.82 | 0 | 5.82 | 43000 | 0.26 | 0.03 | 0.23 | 0.26 | 0.26 | -0.106201 |
| 0.832054 | ... | ... | 5.38 | 0 | 5.38 | 43500 | 0.28 | 0 | 0.28 | ... | ... | -0.119234 |
| 0.811705 | ... | ... | 4.95 | 0 | 4.95 | 44000 | 0.35 | 0 | 0.35 | ... | ... | -0.142517 |
| 0.788214 | ... | ... | 4.53 | 0 | 4.53 | 44500 | 0.43 | 0 | 0.43 | ... | ... | -0.170459 |
| 0.76177 | ... | ... | 4.13 | 0 | 4.13 | 45000 | 0.55 | 0.03 | 0.53 | 0.61 | 0.55 | -0.20475 |
| 0.732049 | ... | ... | 3.75 | 0 | 3.75 | 45500 | 0.65 | 0 | 0.65 | ... | ... | -0.235387 |
| 0.699484 | ... | ... | 3.39 | 0 | 3.39 | 46000 | 0.84 | 0.05 | 0.79 | 0.84 | 0.84 | -0.278505 |
| 0.664183 | ... | ... | 3.06 | 0 | 3.06 | 46500 | 1.10 | 0.16 | 0.95 | 1.10 | 1.10 | -0.325282 |
| 0.626866 | ... | ... | 2.75 | 0 | 2.75 | 47000 | 1.29 | 0.16 | 1.13 | 1.34 | 1.12 | -0.364115 |
| 0.588383 | ... | ... | 2.46 | 0 | 2.46 | 47500 | 1.34 | 0 | 1.34 | ... | ... | -0.398955 |
| 0.549546 | 2.12 | 2.12 | 2.19 | -0.07 | 2.12 | 48000 | 1.80 | 0.23 | 1.58 | 1.80 | 1.80 | -0.444912 |
| 0.509771 | ... | ... | 1.95 | 0 | 1.95 | 48500 | 1.83 | 0 | 1.83 | ... | ... | -0.487451 |
| 0.47088 | ... | ... | 1.73 | 0 | 1.73 | 49000 | 2.24 | 0.13 | 2.11 | 2.37 | 2.24 | -0.526289 |
| 0.433116 | ... | ... | 1.54 | 0 | 1.54 | 49500 | 2.41 | 0 | 2.41 | ... | ... | -0.573481 |
| 0.396825 | 1.37 | 1.35 | 1.36 | 0 | 1.36 | 50000 | 2.73 | 0 | 2.73 | ... | ... | -0.614419 |
| 0.361996 | ... | ... | 1.20 | 0 | 1.20 | 50500 | 3.07 | 0 | 3.07 | ... | ... | -0.653367 |
| 0.331423 | 1.08 | 1.08 | 1.07 | 0.02 | 1.08 | 51000 | 3.43 | 0 | 3.43 | ... | ... | -0.689819 |
| 0.299328 | ... | ... | 0.94 | 0 | 0.94 | 51500 | 3.81 | 0 | 3.81 | ... | ... | -0.723999 |
| 0.253679 | 0.87 | 0.71 | 0.83 | -0.12 | 0.71 | 52000 | 4.15 | -0.05 | 4.20 | 4.19 | 4.04 | -0.763729 |
| 0.245306 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 4.60 | 0 | 4.60 | ... | ... | -0.785411 |
| 0.204235 | 0.65 | 0.54 | 0.65 | -0.10 | 0.55 | 53000 | 5.01 | 0 | 5.01 | ... | ... | -0.813251 |
| 0.184082 | 0.49 | 0.49 | 0.58 | -0.09 | 0.49 | 53500 | 5.43 | 0 | 5.43 | ... | ... | -0.837858 |
| 0.179333 | 0.52 | 0.51 | 0.51 | -0.01 | 0.51 | 54000 | 5.87 | 0 | 5.87 | ... | ... | -0.860056 |
| 0.150662 | 0.40 | 0.40 | 0.45 | -0.06 | 0.40 | 54500 | 6.31 | 0 | 6.31 | ... | ... | -0.881046 |
| 0.135237 | 0.35 | 0.35 | 0.40 | -0.05 | 0.35 | 55000 | 6.75 | 0 | 6.75 | ... | ... | -0.900918 |
| 0.132577 | ... | ... | 0.36 | 0 | 0.36 | 55500 | 7.21 | 0 | 7.21 | ... | ... | -0.918048 |
| 0.119405 | ... | ... | 0.32 | 0 | 0.32 | 56000 | 7.67 | 0 | 7.67 | ... | ... | -0.933875 |
| 0.107612 | ... | ... | 0.29 | 0 | 0.29 | 56500 | 8.13 | 0 | 8.13 | ... | ... | -0.948388 |
| 0.097225 | ... | ... | 0.26 | 0 | 0.26 | 57000 | 8.60 | 0 | 8.60 | ... | ... | -0.961555 |
| 0.088273 | ... | ... | 0.23 | 0 | 0.23 | 57500 | 9.08 | 0 | 9.08 | ... | ... | -0.97333 |
| 0.080786 | ... | ... | 0.21 | 0 | 0.21 | 58000 | 9.55 | 0 | 9.55 | ... | ... | -0.98708 |
| 0.073498 | ... | ... | 0.19 | 0 | 0.19 | 58500 | 10.03 | 0 | 10.03 | ... | ... | -0.993986 |
| 0.066362 | ... | ... | 0.17 | 0 | 0.17 | 59000 | 10.51 | 0 | 10.51 | ... | ... | -0.993986 |
| 0.060687 | ... | ... | 0.16 | 0 | 0.16 | 59500 | 11 | 0 | 11 | ... | ... | -0.993986 |
| 0.050928 | 0.13 | 0.13 | 0.14 | -0.02 | 0.13 | 60000 | 11.48 | 0 | 11.48 | ... | ... | -0.993986 |
| 0.051087 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 11.97 | 0 | 11.97 | ... | ... | -0.993986 |
| 0.047147 | ... | ... | 0.12 | 0 | 0.12 | 61000 | 12.46 | 0 | 12.46 | ... | ... | -0.993986 |
| 0.043305 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 12.95 | 0 | 12.95 | ... | ... | -0.993986 |
| 0.039542 | ... | ... | 0.10 | 0 | 0.10 | 62000 | 13.44 | 0 | 13.44 | ... | ... | -0.993986 |
| 0.037287 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 13.93 | 0 | 13.93 | ... | ... | -0.993986 |
| 0.035107 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 14.43 | 0 | 14.43 | ... | ... | -0.993986 |
| 0.032992 | ... | ... | 0.09 | 0 | 0.09 | 63500 | 14.92 | 0 | 14.92 | ... | ... | -0.993986 |
| 0.030936 | ... | ... | 0.08 | 0 | 0.08 | 64000 | 15.41 | 0 | 15.41 | ... | ... | -0.993986 |
| 0.028932 | ... | ... | 0.08 | 0 | 0.08 | 64500 | 15.91 | 0 | 15.91 | ... | ... | -0.993986 |
| 0.026975 | ... | ... | 0.07 | 0 | 0.07 | 65000 | 16.41 | 0 | 16.41 | ... | ... | -0.993986 |
| 0.025057 | ... | ... | 0.07 | 0 | 0.07 | 65500 | 16.90 | 0 | 16.90 | ... | ... | -0.993986 |
| 0.023174 | ... | ... | 0.06 | 0 | 0.06 | 66000 | 17.40 | 0 | 17.40 | ... | ... | -0.993986 |
| 0.022788 | ... | ... | 0.06 | 0 | 0.06 | 66500 | 17.90 | 0 | 17.90 | ... | ... | -0.993986 |
| 0.020974 | ... | ... | 0.06 | 0 | 0.06 | 67000 | 18.39 | 0 | 18.39 | ... | ... | -0.993986 |
| 0.01918 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 18.89 | 0 | 18.89 | ... | ... | -0.993986 |
| 0.018884 | ... | ... | 0.05 | 0 | 0.05 | 68000 | 19.39 | 0 | 19.39 | ... | ... | -0.993986 |
| 0.017139 | ... | ... | 0.05 | 0 | 0.05 | 68500 | 19.89 | 0 | 19.89 | ... | ... | -0.993986 |
| 0.016888 | ... | ... | 0.05 | 0 | 0.05 | 69000 | 20.39 | 0 | 20.39 | ... | ... | -0.993986 |
| 0.015181 | ... | ... | 0.04 | 0 | 0.04 | 69500 | 20.88 | 0 | 20.88 | ... | ... | -0.993986 |
| 0.014968 | ... | ... | 0.04 | 0 | 0.04 | 70000 | 21.38 | 0 | 21.38 | ... | ... | -0.993986 |
| 0.013288 | ... | ... | 0.04 | 0 | 0.04 | 70500 | 21.88 | 0 | 21.88 | ... | ... | -0.993986 |
| 0.01311 | ... | ... | 0.04 | 0 | 0.04 | 71000 | 22.38 | 0 | 22.38 | ... | ... | -0.993986 |
| 0.012939 | ... | ... | 0.04 | 0 | 0.04 | 71500 | 22.88 | 0 | 22.88 | ... | ... | -0.993986 |
| 0.0113 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 23.38 | 0 | 23.38 | ... | ... | -0.993986 |
| 0.011158 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 23.88 | 0 | 23.88 | ... | ... | -0.993986 |
| 0.011021 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 24.38 | 0 | 24.38 | ... | ... | -0.993986 |
| 0.009406 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 24.88 | 0 | 24.88 | ... | ... | -0.993986 |
| 0.009295 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 25.38 | 0 | 25.38 | ... | ... | -0.993986 |
| 0.009188 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 25.88 | 0 | 25.88 | ... | ... | -0.993986 |
| 0.009084 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 26.38 | 0 | 26.38 | ... | ... | -0.993986 |
| 0.007497 | ... | ... | 0.02 | 0 | 0.02 | 75500 | 26.88 | 0 | 26.88 | ... | ... | -0.993986 |
| 0.007415 | ... | ... | 0.02 | 0 | 0.02 | 76000 | 27.38 | 0 | 27.38 | ... | ... | -0.993986 |
| 0.007335 | ... | ... | 0.02 | 0 | 0.02 | 76500 | 27.88 | 0 | 27.88 | ... | ... | -0.993986 |
| 0.007259 | ... | ... | 0.02 | 0 | 0.02 | 77000 | 28.38 | 0 | 28.38 | ... | ... | -0.993986 |
| 0.007184 | ... | ... | 0.02 | 0 | 0.02 | 77500 | 28.88 | 0 | 28.88 | ... | ... | -0.993986 |
| 0.007112 | ... | ... | 0.02 | 0 | 0.02 | 78000 | 29.38 | 0 | 29.38 | ... | ... | -0.993986 |
| 0.001825 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.38 | 0 | 41.38 | ... | ... | -0.985775 |
| 0.001615 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 51.38 | 0 | 51.38 | ... | ... | -0.976214 |
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.