Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.960975 | ... | ... | 30.79 | 0 | 30.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| 0.960573 | ... | ... | 30.29 | 0 | 30.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| 0.960173 | ... | ... | 29.79 | 0 | 29.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| 0.959778 | ... | ... | 29.29 | 0 | 29.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| 0.959385 | ... | ... | 28.79 | 0 | 28.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| 0.958997 | ... | ... | 28.29 | 0 | 28.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| 0.958611 | ... | ... | 27.79 | 0 | 27.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| 0.958229 | ... | ... | 27.29 | 0 | 27.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
| 0.957849 | ... | ... | 26.79 | 0 | 26.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| 0.957473 | ... | ... | 26.29 | 0 | 26.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| 0.957099 | ... | ... | 25.79 | 0 | 25.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.956728 | ... | ... | 25.29 | 0 | 25.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| 0.95636 | ... | ... | 24.79 | 0 | 24.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.955994 | ... | ... | 24.29 | 0 | 24.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
| 0.955631 | ... | ... | 23.79 | 0 | 23.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| 0.95527 | ... | ... | 23.29 | 0 | 23.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| 0.954912 | ... | ... | 22.79 | 0 | 22.79 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| 0.954556 | ... | ... | 22.29 | 0 | 22.29 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.954202 | ... | ... | 21.79 | 0 | 21.79 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.95385 | ... | ... | 21.29 | 0 | 21.29 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.002997 |
| 0.953501 | ... | ... | 20.79 | 0 | 20.79 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.003083 |
| 0.953154 | ... | ... | 20.29 | 0 | 20.29 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| 0.952808 | ... | ... | 19.79 | 0 | 19.79 | 31500 | 0.02 | 0 | 0.02 | ... | ... | -0.004528 |
| 0.952465 | ... | ... | 19.29 | 0 | 19.29 | 32000 | 0.02 | 0 | 0.02 | ... | ... | -0.005861 |
| 0.952124 | ... | ... | 18.79 | 0 | 18.79 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.006035 |
| 0.951784 | ... | ... | 18.29 | 0 | 18.29 | 33000 | 0.03 | 0 | 0.03 | ... | ... | -0.007409 |
| 0.951447 | ... | ... | 17.79 | 0 | 17.79 | 33500 | 0.03 | 0 | 0.03 | ... | ... | -0.008799 |
| 0.951111 | ... | ... | 17.29 | 0 | 17.29 | 34000 | 0.04 | 0 | 0.04 | ... | ... | -0.010215 |
| 0.950777 | ... | ... | 16.79 | 0 | 16.79 | 34500 | 0.04 | 0 | 0.04 | ... | ... | -0.011666 |
| 0.950444 | ... | ... | 16.29 | 0 | 16.29 | 35000 | 0.05 | 0 | 0.05 | ... | ... | -0.013159 |
| 0.950113 | ... | ... | 15.79 | 0 | 15.79 | 35500 | 0.06 | 0 | 0.06 | ... | ... | -0.015789 |
| 0.949784 | ... | ... | 15.29 | 0 | 15.29 | 36000 | 0.06 | 0 | 0.06 | ... | ... | -0.017391 |
| 0.948722 | ... | ... | 14.80 | 0 | 14.80 | 36500 | 0.07 | 0 | 0.07 | ... | ... | -0.020123 |
| 0.947604 | ... | ... | 14.30 | 0 | 14.30 | 37000 | 0.08 | 0 | 0.08 | ... | ... | -0.022919 |
| 0.945653 | ... | ... | 13.81 | 0 | 13.81 | 37500 | 0.09 | 0 | 0.09 | ... | ... | -0.025796 |
| 0.943596 | ... | ... | 13.32 | 0 | 13.32 | 38000 | 0.11 | 0 | 0.11 | ... | ... | -0.029778 |
| 0.940625 | ... | ... | 12.84 | 0 | 12.84 | 38500 | 0.12 | 0 | 0.12 | ... | ... | -0.033848 |
| 0.937501 | ... | ... | 12.35 | 0 | 12.35 | 39000 | 0.14 | 0 | 0.14 | ... | ... | -0.038034 |
| 0.933405 | ... | ... | 11.87 | 0 | 11.87 | 39500 | 0.16 | 0 | 0.16 | ... | ... | -0.043308 |
| 0.929113 | ... | ... | 11.39 | 0 | 11.39 | 40000 | 0.18 | 0 | 0.18 | ... | ... | -0.049637 |
| 0.923009 | ... | ... | 10.92 | 0 | 10.92 | 40500 | 0.21 | 0 | 0.21 | ... | ... | -0.056102 |
| 0.916678 | ... | ... | 10.45 | 0 | 10.45 | 41000 | 0.24 | 0 | 0.24 | ... | ... | -0.064463 |
| 0.909317 | ... | ... | 9.99 | -0.01 | 9.99 | 41500 | 0.28 | 0 | 0.28 | ... | ... | -0.07296 |
| 0.900187 | ... | ... | 9.54 | -0.01 | 9.53 | 42000 | 0.32 | -0.01 | 0.32 | ... | ... | -0.08245 |
| 0.890081 | ... | ... | 9.09 | -0.01 | 9.08 | 42500 | 0.37 | -0.01 | 0.37 | ... | ... | -0.093662 |
| 0.879004 | ... | ... | 8.65 | -0.01 | 8.64 | 43000 | 0.42 | -0.01 | 0.43 | ... | ... | -0.105766 |
| 0.865667 | ... | ... | 8.21 | -0.01 | 8.21 | 43500 | 0.48 | -0.01 | 0.49 | ... | ... | -0.118759 |
| 0.851491 | ... | ... | 7.79 | -0.01 | 7.78 | 44000 | 0.56 | -0.01 | 0.57 | ... | ... | -0.133896 |
| 0.835896 | ... | ... | 7.38 | -0.01 | 7.37 | 44500 | 0.64 | -0.02 | 0.65 | ... | ... | -0.149783 |
| 0.818977 | ... | ... | 6.98 | -0.02 | 6.96 | 45000 | 0.73 | -0.02 | 0.75 | 0.79 | 0.79 | -0.167515 |
| 0.800344 | ... | ... | 6.59 | -0.02 | 6.57 | 45500 | 0.84 | -0.02 | 0.86 | ... | ... | -0.186379 |
| 0.780213 | ... | ... | 6.21 | -0.02 | 6.20 | 46000 | 0.96 | -0.02 | 0.98 | 1.03 | 1.02 | -0.206728 |
| 0.759178 | ... | ... | 5.85 | -0.02 | 5.83 | 46500 | 1.09 | -0.02 | 1.11 | ... | ... | -0.228347 |
| 0.73663 | ... | ... | 5.51 | -0.02 | 5.49 | 47000 | 1.24 | -0.02 | 1.26 | ... | ... | -0.250692 |
| 0.71348 | ... | ... | 5.17 | -0.02 | 5.15 | 47500 | 1.40 | -0.02 | 1.42 | ... | ... | -0.274293 |
| 0.689293 | ... | ... | 4.86 | -0.02 | 4.84 | 48000 | 1.58 | -0.03 | 1.60 | ... | ... | -0.298336 |
| 0.664773 | ... | ... | 4.56 | -0.03 | 4.53 | 48500 | 1.77 | -0.02 | 1.79 | ... | ... | -0.323173 |
| 0.639657 | ... | ... | 4.27 | -0.03 | 4.25 | 49000 | 1.98 | -0.02 | 2 | 1.99 | 1.99 | -0.348347 |
| 0.61435 | ... | ... | 4 | -0.02 | 3.98 | 49500 | 2.21 | -0.02 | 2.23 | ... | ... | -0.373695 |
| 0.58901 | ... | ... | 3.74 | -0.02 | 3.72 | 50000 | 2.45 | -0.02 | 2.47 | 2.64 | 2.43 | -0.399059 |
| 0.563791 | ... | ... | 3.50 | -0.02 | 3.48 | 50500 | 2.70 | -0.02 | 2.72 | ... | ... | -0.424284 |
| 0.538846 | ... | ... | 3.27 | -0.02 | 3.26 | 51000 | 2.97 | -0.02 | 2.99 | ... | ... | -0.449219 |
| 0.514325 | ... | ... | 3.06 | -0.01 | 3.05 | 51500 | 3.25 | -0.02 | 3.27 | ... | ... | -0.473781 |
| 0.49027 | ... | ... | 2.86 | -0.01 | 2.85 | 52000 | 3.55 | -0.02 | 3.56 | ... | ... | -0.497834 |
| 0.466718 | ... | ... | 2.67 | -0.02 | 2.66 | 52500 | 3.86 | -0.01 | 3.87 | ... | ... | -0.52123 |
| 0.443885 | ... | ... | 2.49 | -0.01 | 2.48 | 53000 | 4.18 | -0.01 | 4.19 | ... | ... | -0.543998 |
| 0.421709 | ... | ... | 2.33 | -0.01 | 2.32 | 53500 | 4.51 | -0.01 | 4.51 | ... | ... | -0.566097 |
| 0.40024 | ... | ... | 2.17 | -0.01 | 2.16 | 54000 | 4.85 | -0.01 | 4.85 | ... | ... | -0.587478 |
| 0.379528 | ... | ... | 2.03 | -0.01 | 2.02 | 54500 | 5.20 | -0.01 | 5.20 | ... | ... | -0.60809 |
| 0.35963 | ... | ... | 1.89 | -0.01 | 1.88 | 55000 | 5.56 | -0.01 | 5.56 | ... | ... | -0.627878 |
| 0.340271 | ... | ... | 1.77 | -0.02 | 1.75 | 55500 | 5.92 | -0.01 | 5.93 | ... | ... | -0.647117 |
| 0.322154 | ... | ... | 1.65 | -0.01 | 1.64 | 56000 | 6.30 | -0.02 | 6.31 | ... | ... | -0.665469 |
| 0.304255 | ... | ... | 1.54 | -0.02 | 1.52 | 56500 | 6.68 | -0.02 | 6.70 | ... | ... | -0.682867 |
| 0.287316 | 1.37 | 1.37 | 1.44 | -0.02 | 1.42 | 57000 | 7.07 | -0.02 | 7.09 | ... | ... | -0.69966 |
| 0.271412 | ... | ... | 1.34 | -0.02 | 1.32 | 57500 | 7.47 | -0.02 | 7.49 | ... | ... | -0.715412 |
| 0.256143 | ... | ... | 1.25 | -0.02 | 1.23 | 58000 | 7.88 | -0.02 | 7.90 | ... | ... | -0.73052 |
| 0.241512 | ... | ... | 1.17 | -0.02 | 1.15 | 58500 | 8.29 | -0.02 | 8.31 | ... | ... | -0.744983 |
| 0.227522 | ... | ... | 1.09 | -0.02 | 1.07 | 59000 | 8.71 | -0.02 | 8.73 | ... | ... | -0.758283 |
| 0.214727 | ... | ... | 1.02 | -0.02 | 1 | 59500 | 9.13 | -0.02 | 9.15 | ... | ... | -0.770881 |
| 0.202639 | ... | ... | 0.95 | -0.02 | 0.93 | 60000 | 9.56 | -0.02 | 9.58 | ... | ... | -0.783322 |
| 0.190686 | 0.87 | 0.87 | 0.89 | -0.02 | 0.87 | 60500 | 9.99 | -0.02 | 10.01 | ... | ... | -0.794504 |
| 0.180034 | ... | ... | 0.83 | -0.02 | 0.81 | 61000 | 10.43 | -0.02 | 10.45 | ... | ... | -0.804949 |
| 0.169511 | ... | ... | 0.77 | -0.02 | 0.76 | 61500 | 10.88 | -0.02 | 10.89 | ... | ... | -0.814642 |
| 0.159722 | ... | ... | 0.72 | -0.02 | 0.71 | 62000 | 11.32 | -0.02 | 11.34 | ... | ... | -0.824194 |
| 0.150689 | ... | ... | 0.68 | -0.02 | 0.66 | 62500 | 11.78 | -0.01 | 11.79 | ... | ... | -0.83235 |
| 0.142434 | ... | ... | 0.63 | -0.01 | 0.62 | 63000 | 12.23 | -0.01 | 12.24 | ... | ... | -0.840362 |
| 0.134285 | ... | ... | 0.59 | -0.01 | 0.58 | 63500 | 12.69 | -0.01 | 12.70 | ... | ... | -0.848255 |
| 0.126925 | ... | ... | 0.56 | -0.01 | 0.55 | 64000 | 13.15 | -0.01 | 13.16 | ... | ... | -0.855368 |
| 0.119655 | ... | ... | 0.52 | -0.01 | 0.51 | 64500 | 13.61 | -0.01 | 13.62 | ... | ... | -0.861685 |
| 0.113194 | ... | ... | 0.49 | -0.01 | 0.48 | 65000 | 14.08 | -0.01 | 14.09 | ... | ... | -0.867191 |
| 0.106811 | ... | ... | 0.46 | -0.01 | 0.45 | 65500 | 14.55 | -0.01 | 14.56 | ... | ... | -0.873291 |
| 0.101258 | ... | ... | 0.43 | -0.01 | 0.43 | 66000 | 15.02 | -0.01 | 15.03 | ... | ... | -0.877873 |
| 0.095779 | ... | ... | 0.41 | -0.01 | 0.40 | 66500 | 15.49 | -0.01 | 15.50 | ... | ... | -0.883075 |
| 0.090361 | ... | ... | 0.39 | -0.01 | 0.38 | 67000 | 15.97 | -0.01 | 15.97 | ... | ... | -0.887467 |
| 0.085792 | ... | ... | 0.36 | -0.01 | 0.36 | 67500 | 16.45 | -0.01 | 16.45 | ... | ... | -0.891039 |
| 0.081286 | ... | ... | 0.34 | -0.01 | 0.34 | 68000 | 16.93 | -0.01 | 16.93 | ... | ... | -0.894526 |
| 0.07765 | ... | ... | 0.33 | -0.01 | 0.32 | 68500 | 17.41 | -0.01 | 17.41 | ... | ... | -0.897936 |
| 0.073248 | ... | ... | 0.31 | -0.01 | 0.30 | 69000 | 17.89 | -0.01 | 17.89 | ... | ... | -0.901275 |
| 0.06972 | ... | ... | 0.29 | -0.01 | 0.29 | 69500 | 18.37 | -0.01 | 18.38 | ... | ... | -0.903802 |
| 0.06624 | ... | ... | 0.28 | -0.01 | 0.27 | 70000 | 18.86 | -0.01 | 18.86 | ... | ... | -0.906265 |
| 0.062799 | ... | ... | 0.27 | -0.01 | 0.26 | 70500 | 19.34 | -0.01 | 19.35 | ... | ... | -0.908669 |
| 0.060256 | ... | ... | 0.25 | -0.01 | 0.25 | 71000 | 19.83 | -0.01 | 19.83 | ... | ... | -0.911017 |
| 0.056889 | ... | ... | 0.24 | -0.01 | 0.23 | 71500 | 20.32 | -0.01 | 20.32 | ... | ... | -0.91257 |
| 0.054424 | ... | ... | 0.23 | -0.01 | 0.22 | 72000 | 20.81 | -0.01 | 20.81 | ... | ... | -0.914077 |
| 0.051994 | ... | ... | 0.22 | -0.01 | 0.21 | 72500 | 21.29 | -0.01 | 21.30 | ... | ... | -0.916279 |
| 0.049596 | ... | ... | 0.21 | -0.01 | 0.20 | 73000 | 21.79 | -0.01 | 21.79 | ... | ... | -0.916965 |
| 0.047226 | ... | ... | 0.20 | -0.01 | 0.19 | 73500 | 22.28 | -0.01 | 22.28 | ... | ... | -0.918351 |
| 0.04578 | ... | ... | 0.19 | -0.01 | 0.19 | 74000 | 22.77 | -0.01 | 22.77 | ... | ... | -0.919701 |
| 0.043463 | ... | ... | 0.18 | -0.01 | 0.18 | 74500 | 23.26 | -0.01 | 23.27 | ... | ... | -0.920295 |
| 0.042073 | ... | ... | 0.18 | -0.01 | 0.17 | 75000 | 23.76 | 0 | 23.76 | ... | ... | -0.920867 |
| 0.0398 | ... | ... | 0.17 | -0.01 | 0.16 | 75500 | 24.25 | -0.01 | 24.25 | ... | ... | -0.922125 |
| 0.038457 | ... | ... | 0.16 | -0.01 | 0.16 | 76000 | 24.74 | -0.01 | 24.75 | ... | ... | -0.922649 |
| 0.037137 | ... | ... | 0.16 | -0.01 | 0.15 | 76500 | 25.24 | -0.01 | 25.24 | ... | ... | -0.923154 |
| 0.034914 | ... | ... | 0.15 | -0.01 | 0.14 | 77000 | 25.73 | -0.01 | 25.74 | ... | ... | -0.92364 |
| 0.033631 | ... | ... | 0.14 | -0.01 | 0.14 | 77500 | 26.23 | 0 | 26.23 | ... | ... | -0.923426 |
| 0.032364 | ... | ... | 0.14 | -0.01 | 0.13 | 78000 | 26.73 | 0 | 26.73 | ... | ... | -0.923885 |
| 0.014588 | ... | ... | 0.07 | -0.01 | 0.06 | 90000 | 38.71 | 0 | 38.71 | ... | ... | -0.919972 |
| 0.009331 | ... | ... | 0.04 | 0 | 0.04 | 100000 | 48.71 | 0 | 48.71 | ... | ... | -0.915192 |
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.