Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953347 | ... | ... | 30.58 | 0 | 30.58 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| 0.952897 | ... | ... | 30.08 | 0 | 30.08 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| 0.952453 | ... | ... | 29.58 | 0 | 29.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| 0.952014 | ... | ... | 29.08 | 0 | 29.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.951581 | ... | ... | 28.58 | 0 | 28.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| 0.951154 | ... | ... | 28.08 | 0 | 28.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.950733 | ... | ... | 27.58 | 0 | 27.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| 0.950317 | ... | ... | 27.08 | 0 | 27.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| 0.949907 | ... | ... | 26.58 | 0 | 26.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001269 |
| 0.949502 | ... | ... | 26.08 | 0 | 26.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| 0.949103 | ... | ... | 25.58 | 0 | 25.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
| 0.94871 | ... | ... | 25.08 | 0 | 25.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| 0.948322 | ... | ... | 24.58 | 0 | 24.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| 0.94794 | ... | ... | 24.08 | 0 | 24.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
| 0.947563 | ... | ... | 23.58 | 0 | 23.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| 0.947193 | ... | ... | 23.08 | 0 | 23.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.946829 | ... | ... | 22.58 | 0 | 22.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.002781 |
| 0.946471 | ... | ... | 22.08 | 0 | 22.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.002858 |
| 0.946119 | ... | ... | 21.58 | 0 | 21.58 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004079 |
| 0.945773 | ... | ... | 21.08 | 0 | 21.08 | 30000 | 0.02 | 0 | 0.02 | ... | ... | -0.004194 |
| 0.945435 | ... | ... | 20.58 | 0 | 20.58 | 30500 | 0.02 | 0 | 0.02 | ... | ... | -0.005425 |
| 0.945103 | ... | ... | 20.08 | 0 | 20.08 | 31000 | 0.02 | 0 | 0.02 | ... | ... | -0.005581 |
| 0.944779 | ... | ... | 19.58 | 0 | 19.58 | 31500 | 0.03 | 0 | 0.03 | ... | ... | -0.006847 |
| 0.944462 | ... | ... | 19.08 | 0 | 19.08 | 32000 | 0.03 | 0 | 0.03 | ... | ... | -0.008125 |
| 0.944153 | ... | ... | 18.58 | 0 | 18.58 | 32500 | 0.04 | 0 | 0.04 | ... | ... | -0.009424 |
| 0.943853 | ... | ... | 18.08 | 0 | 18.08 | 33000 | 0.04 | 0 | 0.04 | ... | ... | -0.010752 |
| 0.943562 | ... | ... | 17.58 | 0 | 17.58 | 33500 | 0.05 | 0 | 0.05 | ... | ... | -0.012115 |
| 0.94328 | ... | ... | 17.08 | 0 | 17.08 | 34000 | 0.05 | 0 | 0.05 | ... | ... | -0.01352 |
| 0.943008 | ... | ... | 16.58 | 0 | 16.58 | 34500 | 0.06 | 0 | 0.06 | ... | ... | -0.015976 |
| 0.942746 | ... | ... | 16.08 | 0 | 16.08 | 35000 | 0.07 | 0 | 0.07 | ... | ... | -0.018464 |
| 0.941854 | ... | ... | 15.59 | 0 | 15.59 | 35500 | 0.08 | 0 | 0.08 | ... | ... | -0.021003 |
| 0.940923 | ... | ... | 15.09 | 0 | 15.09 | 36000 | 0.09 | 0 | 0.09 | ... | ... | -0.023607 |
| 0.939949 | ... | ... | 14.60 | 0 | 14.60 | 36500 | 0.11 | 0 | 0.11 | ... | ... | -0.027214 |
| 0.938225 | ... | ... | 14.11 | 0 | 14.11 | 37000 | 0.12 | 0 | 0.12 | ... | ... | -0.030888 |
| 0.935691 | ... | ... | 13.62 | 0 | 13.62 | 37500 | 0.14 | 0 | 0.14 | ... | ... | -0.035529 |
| 0.93231 | ... | ... | 13.14 | 0 | 13.14 | 38000 | 0.16 | 0 | 0.16 | ... | ... | -0.040248 |
| 0.928771 | ... | ... | 12.66 | 0 | 12.66 | 38500 | 0.19 | 0 | 0.19 | ... | ... | -0.045903 |
| 0.92434 | ... | ... | 12.19 | 0 | 12.19 | 39000 | 0.22 | 0 | 0.22 | ... | ... | -0.052455 |
| 0.918299 | ... | ... | 11.72 | 0 | 11.72 | 39500 | 0.25 | 0 | 0.25 | ... | ... | -0.059103 |
| 0.912067 | ... | ... | 11.26 | 0 | 11.26 | 40000 | 0.28 | 0 | 0.28 | ... | ... | -0.066636 |
| 0.904262 | ... | ... | 10.80 | 0 | 10.80 | 40500 | 0.33 | 0 | 0.33 | ... | ... | -0.075736 |
| 0.896254 | ... | ... | 10.35 | 0 | 10.35 | 41000 | 0.37 | 0 | 0.37 | ... | ... | -0.084932 |
| 0.886107 | ... | ... | 9.91 | 0 | 9.91 | 41500 | 0.43 | 0 | 0.43 | ... | ... | -0.095586 |
| 0.875186 | ... | ... | 9.47 | 0 | 9.47 | 42000 | 0.49 | 0 | 0.49 | ... | ... | -0.106978 |
| 0.863498 | ... | ... | 9.04 | 0 | 9.04 | 42500 | 0.56 | 0 | 0.56 | ... | ... | -0.120244 |
| 0.84998 | ... | ... | 8.63 | 0 | 8.63 | 43000 | 0.64 | 0 | 0.64 | ... | ... | -0.133567 |
| 0.835326 | ... | ... | 8.22 | 0 | 8.22 | 43500 | 0.73 | 0 | 0.73 | ... | ... | -0.148557 |
| 0.820085 | ... | ... | 7.82 | 0 | 7.82 | 44000 | 0.83 | 0 | 0.83 | ... | ... | -0.164548 |
| 0.802973 | ... | ... | 7.44 | 0 | 7.44 | 44500 | 0.94 | 0 | 0.94 | ... | ... | -0.18187 |
| 0.785059 | ... | ... | 7.07 | 0 | 7.07 | 45000 | 1.07 | 0 | 1.07 | ... | ... | -0.19995 |
| 0.766418 | ... | ... | 6.71 | 0 | 6.71 | 45500 | 1.20 | 0 | 1.20 | ... | ... | -0.218715 |
| 0.746812 | ... | ... | 6.37 | 0 | 6.37 | 46000 | 1.35 | 0 | 1.35 | ... | ... | -0.238401 |
| 0.726414 | ... | ... | 6.04 | 0 | 6.04 | 46500 | 1.52 | 0 | 1.52 | ... | ... | -0.258834 |
| 0.705395 | ... | ... | 5.72 | 0 | 5.72 | 47000 | 1.70 | 0 | 1.70 | ... | ... | -0.279847 |
| 0.683914 | ... | ... | 5.42 | 0 | 5.42 | 47500 | 1.89 | 0 | 1.89 | ... | ... | -0.301094 |
| 0.662279 | ... | ... | 5.13 | 0 | 5.13 | 48000 | 2.09 | 0 | 2.09 | ... | ... | -0.322683 |
| 0.640413 | ... | ... | 4.86 | 0 | 4.86 | 48500 | 2.31 | 0 | 2.31 | ... | ... | -0.344465 |
| 0.618462 | ... | ... | 4.60 | 0 | 4.60 | 49000 | 2.55 | 0 | 2.55 | ... | ... | -0.366299 |
| 0.596565 | ... | ... | 4.35 | 0 | 4.35 | 49500 | 2.79 | 0 | 2.79 | ... | ... | -0.387996 |
| 0.574893 | ... | ... | 4.11 | 0 | 4.11 | 50000 | 3.05 | 0 | 3.05 | ... | ... | -0.409521 |
| 0.553431 | ... | ... | 3.89 | 0 | 3.89 | 50500 | 3.32 | 0 | 3.32 | ... | ... | -0.430818 |
| 0.532272 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 3.60 | 0 | 3.60 | ... | ... | -0.45176 |
| 0.511513 | ... | ... | 3.48 | 0 | 3.48 | 51500 | 3.89 | 0 | 3.89 | ... | ... | -0.472359 |
| 0.491182 | ... | ... | 3.29 | 0 | 3.29 | 52000 | 4.19 | 0 | 4.19 | ... | ... | -0.492561 |
| 0.471198 | ... | ... | 3.10 | 0 | 3.10 | 52500 | 4.51 | 0 | 4.51 | ... | ... | -0.512194 |
| 0.451833 | ... | ... | 2.93 | 0 | 2.93 | 53000 | 4.83 | 0 | 4.83 | ... | ... | -0.531435 |
| 0.432858 | ... | ... | 2.77 | 0 | 2.77 | 53500 | 5.16 | 0 | 5.16 | ... | ... | -0.550137 |
| 0.414451 | ... | ... | 2.61 | 0 | 2.61 | 54000 | 5.50 | 0 | 5.50 | ... | ... | -0.56825 |
| 0.396666 | ... | ... | 2.47 | 0 | 2.47 | 54500 | 5.84 | 0 | 5.84 | ... | ... | -0.585944 |
| 0.379308 | ... | ... | 2.33 | 0 | 2.33 | 55000 | 6.20 | 0 | 6.20 | ... | ... | -0.60299 |
| 0.362636 | ... | ... | 2.20 | 0 | 2.20 | 55500 | 6.56 | 0 | 6.56 | ... | ... | -0.619333 |
| 0.346415 | ... | ... | 2.07 | 0 | 2.07 | 56000 | 6.93 | 0 | 6.93 | ... | ... | -0.635205 |
| 0.330953 | ... | ... | 1.96 | 0 | 1.96 | 56500 | 7.31 | 0 | 7.31 | ... | ... | -0.650611 |
| 0.315975 | ... | ... | 1.85 | 0 | 1.85 | 57000 | 7.69 | 0 | 7.69 | ... | ... | -0.665227 |
| 0.301484 | ... | ... | 1.74 | 0 | 1.74 | 57500 | 8.08 | 0 | 8.08 | ... | ... | -0.67934 |
| 0.287852 | ... | ... | 1.65 | 0 | 1.65 | 58000 | 8.48 | 0 | 8.48 | ... | ... | -0.692946 |
| 0.274363 | ... | ... | 1.55 | 0 | 1.55 | 58500 | 8.88 | 0 | 8.88 | ... | ... | -0.706042 |
| 0.261377 | ... | ... | 1.46 | 0 | 1.46 | 59000 | 9.29 | 0 | 9.29 | ... | ... | -0.718224 |
| 0.249328 | ... | ... | 1.38 | 0 | 1.38 | 59500 | 9.70 | 0 | 9.70 | ... | ... | -0.730257 |
| 0.237396 | ... | ... | 1.30 | 0 | 1.30 | 60000 | 10.12 | 0 | 10.12 | ... | ... | -0.741326 |
| 0.226461 | ... | ... | 1.23 | 0 | 1.23 | 60500 | 10.54 | 0 | 10.54 | ... | ... | -0.752257 |
| 0.215637 | ... | ... | 1.16 | 0 | 1.16 | 61000 | 10.96 | 0 | 10.96 | ... | ... | -0.762626 |
| 0.205381 | ... | ... | 1.10 | 0 | 1.10 | 61500 | 11.39 | 0 | 11.39 | ... | ... | -0.77242 |
| 0.19571 | ... | ... | 1.04 | 0 | 1.04 | 62000 | 11.83 | 0 | 11.83 | ... | ... | -0.781623 |
| 0.186124 | ... | ... | 0.98 | 0 | 0.98 | 62500 | 12.27 | 0 | 12.27 | ... | ... | -0.790223 |
| 0.177663 | ... | ... | 0.93 | 0 | 0.93 | 63000 | 12.71 | 0 | 12.71 | ... | ... | -0.798711 |
| 0.169294 | ... | ... | 0.88 | 0 | 0.88 | 63500 | 13.16 | 0 | 13.16 | ... | ... | -0.806073 |
| 0.160997 | ... | ... | 0.83 | 0 | 0.83 | 64000 | 13.60 | 0 | 13.60 | ... | ... | -0.813845 |
| 0.153324 | ... | ... | 0.78 | 0 | 0.78 | 64500 | 14.06 | 0 | 14.06 | ... | ... | -0.820463 |
| 0.146297 | ... | ... | 0.74 | 0 | 0.74 | 65000 | 14.51 | 0 | 14.51 | ... | ... | -0.826976 |
| 0.139339 | ... | ... | 0.70 | 0 | 0.70 | 65500 | 14.97 | 0 | 14.97 | ... | ... | -0.833398 |
| 0.133043 | ... | ... | 0.67 | 0 | 0.67 | 66000 | 15.43 | 0 | 15.43 | ... | ... | -0.839178 |
| 0.126809 | ... | ... | 0.63 | 0 | 0.63 | 66500 | 15.89 | 0 | 15.89 | ... | ... | -0.844306 |
| 0.121256 | ... | ... | 0.60 | 0 | 0.60 | 67000 | 16.36 | 0 | 16.36 | ... | ... | -0.849345 |
| 0.115763 | ... | ... | 0.57 | 0 | 0.57 | 67500 | 16.82 | 0 | 16.82 | ... | ... | -0.854305 |
| 0.110321 | ... | ... | 0.54 | 0 | 0.54 | 68000 | 17.29 | 0 | 17.29 | ... | ... | -0.858607 |
| 0.105577 | ... | ... | 0.52 | 0 | 0.52 | 68500 | 17.76 | 0 | 17.76 | ... | ... | -0.862834 |
| 0.100884 | ... | ... | 0.49 | 0 | 0.49 | 69000 | 18.24 | 0 | 18.24 | ... | ... | -0.866398 |
| 0.096234 | ... | ... | 0.47 | 0 | 0.47 | 69500 | 18.71 | 0 | 18.71 | ... | ... | -0.869891 |
| 0.092303 | ... | ... | 0.45 | 0 | 0.45 | 70000 | 19.19 | 0 | 19.19 | ... | ... | -0.87332 |
| 0.088418 | ... | ... | 0.43 | 0 | 0.43 | 70500 | 19.67 | 0 | 19.67 | ... | ... | -0.876087 |
| 0.084573 | ... | ... | 0.41 | 0 | 0.41 | 71000 | 20.15 | 0 | 20.15 | ... | ... | -0.878793 |
| 0.080761 | ... | ... | 0.39 | 0 | 0.39 | 71500 | 20.63 | 0 | 20.63 | ... | ... | -0.881443 |
| 0.077692 | ... | ... | 0.37 | 0 | 0.37 | 72000 | 21.11 | 0 | 21.11 | ... | ... | -0.884041 |
| 0.07394 | ... | ... | 0.35 | 0 | 0.35 | 72500 | 21.59 | 0 | 21.59 | ... | ... | -0.885985 |
| 0.070936 | ... | ... | 0.34 | 0 | 0.34 | 73000 | 22.07 | 0 | 22.07 | ... | ... | -0.888485 |
| 0.067962 | ... | ... | 0.32 | 0 | 0.32 | 73500 | 22.56 | 0 | 22.56 | ... | ... | -0.890338 |
| 0.065014 | ... | ... | 0.31 | 0 | 0.31 | 74000 | 23.05 | 0 | 23.05 | ... | ... | -0.891547 |
| 0.062835 | ... | ... | 0.30 | 0 | 0.30 | 74500 | 23.53 | 0 | 23.53 | ... | ... | -0.89332 |
| 0.059935 | ... | ... | 0.28 | 0 | 0.28 | 75000 | 24.02 | 0 | 24.02 | ... | ... | -0.894457 |
| 0.05781 | ... | ... | 0.27 | 0 | 0.27 | 75500 | 24.51 | 0 | 24.51 | ... | ... | -0.895563 |
| 0.055711 | ... | ... | 0.26 | 0 | 0.26 | 76000 | 25 | 0 | 25 | ... | ... | -0.896639 |
| 0.053633 | ... | ... | 0.25 | 0 | 0.25 | 76500 | 25.49 | 0 | 25.49 | ... | ... | -0.897686 |
| 0.051577 | ... | ... | 0.24 | 0 | 0.24 | 77000 | 25.98 | 0 | 25.98 | ... | ... | -0.898706 |
| 0.049538 | ... | ... | 0.23 | 0 | 0.23 | 77500 | 26.47 | 0 | 26.47 | ... | ... | -0.8997 |
| 0.047517 | ... | ... | 0.22 | 0 | 0.22 | 78000 | 26.97 | 0 | 26.97 | ... | ... | -0.900092 |
| 0.023403 | ... | ... | 0.11 | 0 | 0.11 | 90000 | 38.92 | 0 | 38.92 | ... | ... | -0.898899 |
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.