Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927177 | ... | ... | 30.78 | 0 | 30.78 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.926534 | ... | ... | 30.28 | 0 | 30.28 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| 0.925902 | ... | ... | 29.78 | 0 | 29.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| 0.925282 | ... | ... | 29.28 | 0 | 29.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| 0.924674 | ... | ... | 28.78 | 0 | 28.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.924077 | ... | ... | 28.28 | 0 | 28.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| 0.923493 | ... | ... | 27.78 | 0 | 27.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.92292 | ... | ... | 27.28 | 0 | 27.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.922359 | ... | ... | 26.78 | 0 | 26.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
| 0.921811 | ... | ... | 26.28 | 0 | 26.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002276 |
| 0.921275 | ... | ... | 25.78 | 0 | 25.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.002335 |
| 0.920752 | ... | ... | 25.28 | 0 | 25.28 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.00333 |
| 0.920243 | ... | ... | 24.78 | 0 | 24.78 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.003418 |
| 0.919747 | ... | ... | 24.28 | 0 | 24.28 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.004417 |
| 0.919264 | ... | ... | 23.78 | 0 | 23.78 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.00541 |
| 0.918797 | ... | ... | 23.28 | 0 | 23.28 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.006408 |
| 0.918344 | ... | ... | 22.78 | 0 | 22.78 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.007418 |
| 0.917907 | ... | ... | 22.28 | 0 | 22.28 | 29000 | 0.05 | 0 | 0.05 | ... | ... | -0.009243 |
| 0.917487 | ... | ... | 21.78 | 0 | 21.78 | 29500 | 0.06 | 0 | 0.06 | ... | ... | -0.011055 |
| 0.917084 | ... | ... | 21.28 | 0 | 21.28 | 30000 | 0.06 | 0 | 0.06 | ... | ... | -0.012124 |
| 0.916698 | ... | ... | 20.78 | 0 | 20.78 | 30500 | 0.07 | 0 | 0.07 | ... | ... | -0.013975 |
| 0.916332 | ... | ... | 20.28 | 0 | 20.28 | 31000 | 0.08 | 0 | 0.08 | ... | ... | -0.015848 |
| 0.915986 | ... | ... | 19.78 | 0 | 19.78 | 31500 | 0.09 | 0 | 0.09 | ... | ... | -0.017754 |
| 0.915661 | ... | ... | 19.28 | 0 | 19.28 | 32000 | 0.11 | 0 | 0.11 | ... | ... | -0.020403 |
| 0.915359 | ... | ... | 18.78 | 0 | 18.78 | 32500 | 0.12 | 0 | 0.12 | ... | ... | -0.023078 |
| 0.915082 | ... | ... | 18.28 | 0 | 18.28 | 33000 | 0.14 | 0 | 0.14 | ... | ... | -0.025792 |
| 0.914831 | ... | ... | 17.78 | 0 | 17.78 | 33500 | 0.16 | 0 | 0.16 | ... | ... | -0.029213 |
| 0.913741 | ... | ... | 17.29 | 0 | 17.29 | 34000 | 0.18 | 0 | 0.18 | ... | ... | -0.032673 |
| 0.912614 | ... | ... | 16.80 | 0 | 16.80 | 34500 | 0.20 | 0 | 0.20 | ... | ... | -0.036187 |
| 0.91099 | ... | ... | 16.32 | 0 | 16.32 | 35000 | 0.22 | 0 | 0.22 | ... | ... | -0.040384 |
| 0.908828 | ... | ... | 15.84 | 0 | 15.84 | 35500 | 0.25 | 0 | 0.25 | ... | ... | -0.045234 |
| 0.906098 | ... | ... | 15.36 | 0 | 15.36 | 36000 | 0.28 | 0 | 0.28 | ... | ... | -0.050136 |
| 0.902774 | ... | ... | 14.89 | 0 | 14.89 | 36500 | 0.32 | 0 | 0.32 | ... | ... | -0.055672 |
| 0.898838 | ... | ... | 14.43 | 0 | 14.43 | 37000 | 0.36 | 0 | 0.36 | ... | ... | -0.061816 |
| 0.893812 | ... | ... | 13.97 | 0 | 13.97 | 37500 | 0.40 | 0 | 0.40 | ... | ... | -0.068544 |
| 0.888631 | ... | ... | 13.52 | 0 | 13.52 | 38000 | 0.45 | 0 | 0.45 | ... | ... | -0.075333 |
| 0.88237 | ... | ... | 13.07 | 0 | 13.07 | 38500 | 0.50 | 0 | 0.50 | ... | ... | -0.08318 |
| 0.875505 | ... | ... | 12.63 | 0 | 12.63 | 39000 | 0.56 | 0 | 0.56 | ... | ... | -0.091545 |
| 0.867616 | ... | ... | 12.20 | 0 | 12.20 | 39500 | 0.63 | 0 | 0.63 | ... | ... | -0.100413 |
| 0.85917 | ... | ... | 11.78 | 0 | 11.78 | 40000 | 0.70 | 0 | 0.70 | ... | ... | -0.110183 |
| 0.849783 | ... | ... | 11.36 | 0 | 11.36 | 40500 | 0.78 | 0 | 0.78 | ... | ... | -0.120387 |
| 0.839519 | ... | ... | 10.96 | 0 | 10.96 | 41000 | 0.87 | 0 | 0.87 | ... | ... | -0.131384 |
| 0.828799 | ... | ... | 10.56 | 0 | 10.56 | 41500 | 0.97 | 0 | 0.97 | ... | ... | -0.143103 |
| 0.816961 | ... | ... | 10.17 | 0 | 10.17 | 42000 | 1.08 | 0 | 1.08 | ... | ... | -0.155148 |
| 0.80476 | ... | ... | 9.79 | 0 | 9.79 | 42500 | 1.19 | 0 | 1.19 | ... | ... | -0.16782 |
| 0.791616 | ... | ... | 9.43 | 0 | 9.43 | 43000 | 1.32 | 0 | 1.32 | ... | ... | -0.181056 |
| 0.778193 | ... | ... | 9.07 | 0 | 9.07 | 43500 | 1.45 | 0 | 1.45 | ... | ... | -0.194791 |
| 0.763997 | ... | ... | 8.72 | 0 | 8.72 | 44000 | 1.59 | 0 | 1.59 | ... | ... | -0.208733 |
| 0.749598 | ... | ... | 8.38 | 0 | 8.38 | 44500 | 1.75 | 0 | 1.75 | ... | ... | -0.223314 |
| 0.734587 | ... | ... | 8.06 | 0 | 8.06 | 45000 | 1.91 | 0 | 1.91 | ... | ... | -0.238223 |
| 0.71944 | ... | ... | 7.74 | 0 | 7.74 | 45500 | 2.09 | 0 | 2.09 | ... | ... | -0.253407 |
| 0.703832 | ... | ... | 7.43 | 0 | 7.43 | 46000 | 2.27 | 0 | 2.27 | ... | ... | -0.268668 |
| 0.688014 | ... | ... | 7.14 | 0 | 7.14 | 46500 | 2.46 | 0 | 2.46 | ... | ... | -0.284272 |
| 0.672036 | ... | ... | 6.85 | 0 | 6.85 | 47000 | 2.67 | 0 | 2.67 | ... | ... | -0.300004 |
| 0.655944 | ... | ... | 6.58 | 0 | 6.58 | 47500 | 2.88 | 0 | 2.88 | ... | ... | -0.315728 |
| 0.639862 | ... | ... | 6.31 | 0 | 6.31 | 48000 | 3.10 | 0 | 3.10 | ... | ... | -0.331595 |
| 0.623666 | ... | ... | 6.05 | 0 | 6.05 | 48500 | 3.34 | 0 | 3.34 | ... | ... | -0.347452 |
| 0.607495 | ... | ... | 5.81 | 0 | 5.81 | 49000 | 3.58 | 0 | 3.58 | ... | ... | -0.363223 |
| 0.591414 | ... | ... | 5.57 | 0 | 5.57 | 49500 | 3.83 | 0 | 3.83 | ... | ... | -0.378932 |
| 0.575411 | ... | ... | 5.34 | 0 | 5.34 | 50000 | 4.09 | 0 | 4.09 | ... | ... | -0.394537 |
| 0.559548 | ... | ... | 5.12 | 0 | 5.12 | 50500 | 4.36 | 0 | 4.36 | ... | ... | -0.409993 |
| 0.543819 | ... | ... | 4.91 | 0 | 4.91 | 51000 | 4.64 | 0 | 4.64 | ... | ... | -0.425258 |
| 0.528319 | ... | ... | 4.71 | 0 | 4.71 | 51500 | 4.92 | 0 | 4.92 | ... | ... | -0.440342 |
| 0.513006 | ... | ... | 4.51 | 0 | 4.51 | 52000 | 5.21 | 0 | 5.21 | ... | ... | -0.45525 |
| 0.497875 | ... | ... | 4.32 | 0 | 4.32 | 52500 | 5.52 | 0 | 5.52 | ... | ... | -0.46982 |
| 0.483024 | ... | ... | 4.14 | 0 | 4.14 | 53000 | 5.82 | 0 | 5.82 | ... | ... | -0.484256 |
| 0.468383 | ... | ... | 3.97 | 0 | 3.97 | 53500 | 6.14 | 0 | 6.14 | ... | ... | -0.49838 |
| 0.454079 | ... | ... | 3.80 | 0 | 3.80 | 54000 | 6.46 | 0 | 6.46 | ... | ... | -0.512151 |
| 0.440015 | ... | ... | 3.64 | 0 | 3.64 | 54500 | 6.79 | 0 | 6.79 | ... | ... | -0.525664 |
| 0.426349 | ... | ... | 3.49 | 0 | 3.49 | 55000 | 7.13 | 0 | 7.13 | ... | ... | -0.538917 |
| 0.412955 | ... | ... | 3.35 | 0 | 3.35 | 55500 | 7.47 | 0 | 7.47 | ... | ... | -0.551744 |
| 0.399651 | ... | ... | 3.20 | 0 | 3.20 | 56000 | 7.82 | 0 | 7.82 | ... | ... | -0.564456 |
| 0.386996 | ... | ... | 3.07 | 0 | 3.07 | 56500 | 8.17 | 0 | 8.17 | ... | ... | -0.576709 |
| 0.374442 | ... | ... | 2.94 | 0 | 2.94 | 57000 | 8.54 | 0 | 8.54 | ... | ... | -0.58846 |
| 0.362181 | ... | ... | 2.82 | 0 | 2.82 | 57500 | 8.90 | 0 | 8.90 | ... | ... | -0.600093 |
| 0.350221 | ... | ... | 2.70 | 0 | 2.70 | 58000 | 9.27 | 0 | 9.27 | ... | ... | -0.611411 |
| 0.338817 | ... | ... | 2.59 | 0 | 2.59 | 58500 | 9.65 | 0 | 9.65 | ... | ... | -0.622407 |
| 0.327496 | ... | ... | 2.48 | 0 | 2.48 | 59000 | 10.03 | 0 | 10.03 | ... | ... | -0.632831 |
| 0.316503 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 10.42 | 0 | 10.42 | ... | ... | -0.643149 |
| 0.30585 | ... | ... | 2.27 | 0 | 2.27 | 60000 | 10.81 | 0 | 10.81 | ... | ... | -0.653119 |
| 0.295547 | ... | ... | 2.18 | 0 | 2.18 | 60500 | 11.20 | 0 | 11.20 | ... | ... | -0.662733 |
| 0.285605 | ... | ... | 2.09 | 0 | 2.09 | 61000 | 11.60 | 0 | 11.60 | ... | ... | -0.67198 |
| 0.276037 | ... | ... | 2 | 0 | 2 | 61500 | 12.01 | 0 | 12.01 | ... | ... | -0.680851 |
| 0.266532 | ... | ... | 1.92 | 0 | 1.92 | 62000 | 12.41 | 0 | 12.41 | ... | ... | -0.689633 |
| 0.257406 | ... | ... | 1.84 | 0 | 1.84 | 62500 | 12.83 | 0 | 12.83 | ... | ... | -0.697732 |
| 0.248672 | ... | ... | 1.76 | 0 | 1.76 | 63000 | 13.24 | 0 | 13.24 | ... | ... | -0.705738 |
| 0.23999 | ... | ... | 1.69 | 0 | 1.69 | 63500 | 13.66 | 0 | 13.66 | ... | ... | -0.713666 |
| 0.23171 | ... | ... | 1.62 | 0 | 1.62 | 64000 | 14.08 | 0 | 14.08 | ... | ... | -0.720871 |
| 0.223843 | ... | ... | 1.55 | 0 | 1.55 | 64500 | 14.51 | 0 | 14.51 | ... | ... | -0.727992 |
| 0.216026 | ... | ... | 1.49 | 0 | 1.49 | 65000 | 14.94 | 0 | 14.94 | ... | ... | -0.734697 |
| 0.208634 | ... | ... | 1.43 | 0 | 1.43 | 65500 | 15.37 | 0 | 15.37 | ... | ... | -0.741325 |
| 0.201286 | ... | ... | 1.37 | 0 | 1.37 | 66000 | 15.80 | 0 | 15.80 | ... | ... | -0.747532 |
| 0.194375 | ... | ... | 1.31 | 0 | 1.31 | 66500 | 16.24 | 0 | 16.24 | ... | ... | -0.753667 |
| 0.187504 | ... | ... | 1.26 | 0 | 1.26 | 67000 | 16.68 | 0 | 16.68 | ... | ... | -0.759374 |
| 0.181084 | ... | ... | 1.21 | 0 | 1.21 | 67500 | 17.12 | 0 | 17.12 | ... | ... | -0.764645 |
| 0.174702 | ... | ... | 1.16 | 0 | 1.16 | 68000 | 17.57 | 0 | 17.57 | ... | ... | -0.769845 |
| 0.168785 | ... | ... | 1.11 | 0 | 1.11 | 68500 | 18.02 | 0 | 18.02 | ... | ... | -0.774603 |
| 0.162905 | ... | ... | 1.07 | 0 | 1.07 | 69000 | 18.47 | 0 | 18.47 | ... | ... | -0.779294 |
| 0.157053 | ... | ... | 1.02 | 0 | 1.02 | 69500 | 18.92 | 0 | 18.92 | ... | ... | -0.783921 |
| 0.151683 | ... | ... | 0.98 | 0 | 0.98 | 70000 | 19.37 | 0 | 19.37 | ... | ... | -0.788104 |
| 0.146342 | ... | ... | 0.94 | 0 | 0.94 | 70500 | 19.83 | 0 | 19.83 | ... | ... | -0.792227 |
| 0.141025 | ... | ... | 0.90 | 0 | 0.90 | 71000 | 20.29 | 0 | 20.29 | ... | ... | -0.795901 |
| 0.136208 | ... | ... | 0.87 | 0 | 0.87 | 71500 | 20.75 | 0 | 20.75 | ... | ... | -0.799517 |
| 0.131417 | ... | ... | 0.83 | 0 | 0.83 | 72000 | 21.21 | 0 | 21.21 | ... | ... | -0.803079 |
| 0.126645 | ... | ... | 0.80 | 0 | 0.80 | 72500 | 21.67 | 0 | 21.67 | ... | ... | -0.806191 |
| 0.122394 | ... | ... | 0.77 | 0 | 0.77 | 73000 | 22.14 | 0 | 22.14 | ... | ... | -0.809251 |
| 0.118166 | ... | ... | 0.74 | 0 | 0.74 | 73500 | 22.60 | 0 | 22.60 | ... | ... | -0.812262 |
| 0.113958 | ... | ... | 0.71 | 0 | 0.71 | 74000 | 23.07 | 0 | 23.07 | ... | ... | -0.814823 |
| 0.110289 | ... | ... | 0.68 | 0 | 0.68 | 74500 | 23.54 | 0 | 23.54 | ... | ... | -0.817339 |
| 0.106114 | ... | ... | 0.65 | 0 | 0.65 | 75000 | 24.02 | 0 | 24.02 | ... | ... | -0.819406 |
| 0.102483 | ... | ... | 0.63 | 0 | 0.63 | 75500 | 24.49 | 0 | 24.49 | ... | ... | -0.821431 |
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.