Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935571 | ... | ... | 29.93 | 0 | 29.93 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| 0.934821 | ... | ... | 29.43 | 0 | 29.43 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| 0.934072 | ... | ... | 28.93 | 0 | 28.93 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| 0.933323 | ... | ... | 28.43 | 0 | 28.43 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| 0.932575 | ... | ... | 27.93 | 0 | 27.93 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| 0.931826 | ... | ... | 27.43 | 0 | 27.43 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.002174 |
| 0.931076 | ... | ... | 26.93 | 0 | 26.93 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.002231 |
| 0.930325 | ... | ... | 26.43 | 0 | 26.43 | 25000 | 0.02 | 0 | 0.02 | ... | ... | -0.003182 |
| 0.929573 | ... | ... | 25.93 | 0 | 25.93 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.003265 |
| 0.928818 | ... | ... | 25.43 | 0 | 25.43 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.00335 |
| 0.92806 | ... | ... | 24.93 | 0 | 24.93 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.00433 |
| 0.927299 | ... | ... | 24.43 | 0 | 24.43 | 27000 | 0.03 | 0 | 0.03 | ... | ... | -0.005304 |
| 0.926535 | ... | ... | 23.93 | 0 | 23.93 | 27500 | 0.03 | 0 | 0.03 | ... | ... | -0.005445 |
| 0.925765 | ... | ... | 23.43 | 0 | 23.43 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.00645 |
| 0.924991 | ... | ... | 22.93 | 0 | 22.93 | 28500 | 0.04 | 0 | 0.04 | ... | ... | -0.007467 |
| 0.924211 | ... | ... | 22.43 | 0 | 22.43 | 29000 | 0.04 | 0 | 0.04 | ... | ... | -0.008501 |
| 0.923424 | ... | ... | 21.93 | 0 | 21.93 | 29500 | 0.05 | 0 | 0.05 | ... | ... | -0.009557 |
| 0.922631 | ... | ... | 21.43 | 0 | 21.43 | 30000 | 0.05 | 0 | 0.05 | ... | ... | -0.010639 |
| 0.921829 | ... | ... | 20.93 | 0 | 20.93 | 30500 | 0.06 | 0 | 0.06 | ... | ... | -0.012544 |
| 0.921018 | ... | ... | 20.43 | 0 | 20.43 | 31000 | 0.07 | 0 | 0.07 | ... | ... | -0.013687 |
| 0.920197 | ... | ... | 19.93 | 0 | 19.93 | 31500 | 0.08 | 0 | 0.08 | ... | ... | -0.015646 |
| 0.919366 | ... | ... | 19.43 | 0 | 19.43 | 32000 | 0.09 | 0 | 0.09 | ... | ... | -0.017636 |
| 0.918522 | ... | ... | 18.93 | 0 | 18.93 | 32500 | 0.10 | 0 | 0.10 | ... | ... | -0.019666 |
| 0.917665 | ... | ... | 18.43 | 0 | 18.43 | 33000 | 0.11 | 0 | 0.11 | ... | ... | -0.022481 |
| 0.916793 | ... | ... | 17.93 | 0 | 17.93 | 33500 | 0.12 | 0 | 0.12 | ... | ... | -0.024611 |
| 0.915512 | ... | ... | 17.44 | 0 | 17.44 | 34000 | 0.14 | 0 | 0.14 | ... | ... | -0.027524 |
| 0.913784 | ... | ... | 16.95 | 0 | 16.95 | 34500 | 0.15 | 0 | 0.15 | ... | ... | -0.030496 |
| 0.911984 | ... | ... | 16.46 | 0 | 16.46 | 35000 | 0.17 | 0 | 0.17 | ... | ... | -0.034232 |
| 0.909687 | ... | ... | 15.97 | 0 | 15.97 | 35500 | 0.19 | 0 | 0.19 | ... | ... | -0.038031 |
| 0.90686 | ... | ... | 15.49 | 0 | 15.49 | 36000 | 0.22 | 0 | 0.22 | ... | ... | -0.042571 |
| 0.903909 | ... | ... | 15.01 | 0 | 15.01 | 36500 | 0.24 | 0 | 0.24 | ... | ... | -0.047183 |
| 0.900388 | ... | ... | 14.54 | 0 | 14.54 | 37000 | 0.27 | 0 | 0.27 | ... | ... | -0.052516 |
| 0.895841 | ... | ... | 14.07 | 0 | 14.07 | 37500 | 0.30 | 0 | 0.30 | ... | ... | -0.057937 |
| 0.891122 | ... | ... | 13.61 | 0 | 13.61 | 38000 | 0.34 | 0 | 0.34 | ... | ... | -0.064654 |
| 0.885787 | ... | ... | 13.15 | 0 | 13.15 | 38500 | 0.38 | 0 | 0.38 | ... | ... | -0.071449 |
| 0.879828 | ... | ... | 12.69 | 0 | 12.69 | 39000 | 0.43 | 0 | 0.43 | ... | ... | -0.078906 |
| 0.872823 | ... | ... | 12.25 | 0 | 12.25 | 39500 | 0.48 | 0 | 0.48 | ... | ... | -0.08753 |
| 0.865206 | ... | ... | 11.81 | 0 | 11.81 | 40000 | 0.54 | 0 | 0.54 | ... | ... | -0.096234 |
| 0.85698 | ... | ... | 11.37 | 0 | 11.37 | 40500 | 0.60 | 0 | 0.60 | ... | ... | -0.106025 |
| 0.847768 | ... | ... | 10.95 | 0 | 10.95 | 41000 | 0.67 | 0 | 0.67 | ... | ... | -0.116368 |
| 0.837618 | ... | ... | 10.53 | 0 | 10.53 | 41500 | 0.75 | 0 | 0.75 | ... | ... | -0.127682 |
| 0.826932 | ... | ... | 10.12 | 0 | 10.12 | 42000 | 0.84 | 0 | 0.84 | ... | ... | -0.139483 |
| 0.815382 | ... | ... | 9.72 | 0 | 9.72 | 42500 | 0.93 | 0 | 0.93 | ... | ... | -0.152147 |
| 0.803029 | ... | ... | 9.33 | 0 | 9.33 | 43000 | 1.04 | 0 | 1.04 | ... | ... | -0.1656 |
| 0.78993 | ... | ... | 8.95 | 0 | 8.95 | 43500 | 1.15 | 0 | 1.15 | ... | ... | -0.17977 |
| 0.776145 | ... | ... | 8.58 | 0 | 8.58 | 44000 | 1.27 | 0 | 1.27 | ... | ... | -0.194285 |
| 0.761735 | ... | ... | 8.22 | 0 | 8.22 | 44500 | 1.41 | 0 | 1.41 | ... | ... | -0.209709 |
| 0.746757 | ... | ... | 7.87 | 0 | 7.87 | 45000 | 1.66 | 0.11 | 1.55 | 1.66 | 1.66 | -0.230692 |
| 0.731067 | ... | ... | 7.54 | 0 | 7.54 | 45500 | 1.71 | 0 | 1.71 | ... | ... | -0.242049 |
| 0.714967 | ... | ... | 7.21 | 0 | 7.21 | 46000 | 1.87 | 0 | 1.87 | ... | ... | -0.258847 |
| 0.698513 | ... | ... | 6.90 | 0 | 6.90 | 46500 | 2.05 | 0 | 2.05 | ... | ... | -0.27616 |
| 0.681756 | ... | ... | 6.59 | 0 | 6.59 | 47000 | 2.24 | 0 | 2.24 | ... | ... | -0.293714 |
| 0.664638 | ... | ... | 6.30 | 0 | 6.30 | 47500 | 2.44 | 0 | 2.44 | ... | ... | -0.311456 |
| 0.647365 | ... | ... | 6.02 | 0 | 6.02 | 48000 | 2.65 | 0 | 2.65 | ... | ... | -0.329338 |
| 0.629987 | ... | ... | 5.75 | 0 | 5.75 | 48500 | 2.88 | 0 | 2.88 | ... | ... | -0.347385 |
| 0.612505 | ... | ... | 5.50 | 0 | 5.50 | 49000 | 3.11 | 0 | 3.11 | ... | ... | -0.365376 |
| 0.595081 | ... | ... | 5.25 | 0 | 5.25 | 49500 | 3.35 | 0 | 3.35 | ... | ... | -0.383391 |
| 0.577691 | ... | ... | 5.01 | 0 | 5.01 | 50000 | 3.61 | 0 | 3.61 | ... | ... | -0.401309 |
| 0.56041 | ... | ... | 4.78 | 0 | 4.78 | 50500 | 3.87 | 0 | 3.87 | ... | ... | -0.419084 |
| 0.543298 | ... | ... | 4.57 | 0 | 4.57 | 51000 | 4.14 | 0 | 4.14 | ... | ... | -0.436706 |
| 0.526349 | ... | ... | 4.36 | 0 | 4.36 | 51500 | 4.43 | 0 | 4.43 | ... | ... | -0.454078 |
| 0.509626 | ... | ... | 4.16 | 0 | 4.16 | 52000 | 4.72 | 0 | 4.72 | ... | ... | -0.471245 |
| 0.493177 | ... | ... | 3.97 | 0 | 3.97 | 52500 | 5.02 | 0 | 5.02 | ... | ... | -0.488124 |
| 0.477049 | ... | ... | 3.79 | 0 | 3.79 | 53000 | 5.33 | 0 | 5.33 | ... | ... | -0.504666 |
| 0.46116 | ... | ... | 3.61 | 0 | 3.61 | 53500 | 5.64 | 0 | 5.64 | ... | ... | -0.520957 |
| 0.445505 | ... | ... | 3.44 | 0 | 3.44 | 54000 | 5.97 | 0 | 5.97 | ... | ... | -0.536852 |
| 0.430246 | ... | ... | 3.28 | 0 | 3.28 | 54500 | 6.30 | 0 | 6.30 | ... | ... | -0.55247 |
| 0.41543 | ... | ... | 3.13 | 0 | 3.13 | 55000 | 6.64 | 0 | 6.64 | ... | ... | -0.56763 |
| 0.400911 | ... | ... | 2.99 | 0 | 2.99 | 55500 | 6.98 | 0 | 6.98 | ... | ... | -0.582482 |
| 0.386691 | ... | ... | 2.85 | 0 | 2.85 | 56000 | 7.34 | 0 | 7.34 | ... | ... | -0.596809 |
| 0.372999 | ... | ... | 2.72 | 0 | 2.72 | 56500 | 7.70 | 0 | 7.70 | ... | ... | -0.610794 |
| 0.359404 | ... | ... | 2.59 | 0 | 2.59 | 57000 | 8.06 | 0 | 8.06 | ... | ... | -0.624433 |
| 0.346376 | ... | ... | 2.47 | 0 | 2.47 | 57500 | 8.43 | 0 | 8.43 | ... | ... | -0.637722 |
| 0.333697 | ... | ... | 2.35 | 0 | 2.35 | 58000 | 8.81 | 0 | 8.81 | ... | ... | -0.650655 |
| 0.321375 | ... | ... | 2.24 | 0 | 2.24 | 58500 | 9.19 | 0 | 9.19 | ... | ... | -0.662928 |
| 0.309418 | ... | ... | 2.14 | 0 | 2.14 | 59000 | 9.58 | 0 | 9.58 | ... | ... | -0.675107 |
| 0.297838 | ... | ... | 2.04 | 0 | 2.04 | 59500 | 9.97 | 0 | 9.97 | ... | ... | -0.686582 |
| 0.286645 | ... | ... | 1.94 | 0 | 1.94 | 60000 | 10.37 | 0 | 10.37 | ... | ... | -0.697968 |
| 0.27585 | ... | ... | 1.85 | 0 | 1.85 | 60500 | 10.77 | 0 | 10.77 | ... | ... | -0.708948 |
| 0.265467 | ... | ... | 1.77 | 0 | 1.77 | 61000 | 11.18 | 0 | 11.18 | ... | ... | -0.719147 |
| 0.255148 | ... | ... | 1.68 | 0 | 1.68 | 61500 | 11.59 | 0 | 11.59 | ... | ... | -0.729261 |
| 0.245615 | ... | ... | 1.61 | 0 | 1.61 | 62000 | 12 | 0 | 12 | ... | ... | -0.738928 |
| 0.236151 | ... | ... | 1.53 | 0 | 1.53 | 62500 | 12.42 | 0 | 12.42 | ... | ... | -0.748134 |
| 0.226736 | ... | ... | 1.46 | 0 | 1.46 | 63000 | 12.84 | 0 | 12.84 | ... | ... | -0.75727 |
| 0.218163 | ... | ... | 1.39 | 0 | 1.39 | 63500 | 13.27 | 0 | 13.27 | ... | ... | -0.765939 |
| 0.20965 | ... | ... | 1.33 | 0 | 1.33 | 64000 | 13.70 | 0 | 13.70 | ... | ... | -0.774123 |
| 0.201605 | ... | ... | 1.27 | 0 | 1.27 | 64500 | 14.13 | 0 | 14.13 | ... | ... | -0.781808 |
| 0.193609 | ... | ... | 1.21 | 0 | 1.21 | 65000 | 14.57 | 0 | 14.57 | ... | ... | -0.789426 |
| 0.186095 | ... | ... | 1.15 | 0 | 1.15 | 65500 | 15.01 | 0 | 15.01 | ... | ... | -0.796533 |
| 0.17908 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 15.45 | 0 | 15.45 | ... | ... | -0.803114 |
| 0.172114 | ... | ... | 1.05 | 0 | 1.05 | 66500 | 15.90 | 0 | 15.90 | ... | ... | -0.809629 |
| 0.165662 | ... | ... | 1.01 | 0 | 1.01 | 67000 | 16.34 | 0 | 16.34 | ... | ... | -0.816089 |
| 0.159255 | ... | ... | 0.96 | 0 | 0.96 | 67500 | 16.80 | 0 | 16.80 | ... | ... | -0.821522 |
| 0.152884 | ... | ... | 0.92 | 0 | 0.92 | 68000 | 17.25 | 0 | 17.25 | ... | ... | -0.827384 |
| 0.147042 | ... | ... | 0.88 | 0 | 0.88 | 68500 | 17.70 | 0 | 17.70 | ... | ... | -0.832696 |
| 0.141746 | ... | ... | 0.84 | 0 | 0.84 | 69000 | 18.16 | 0 | 18.16 | ... | ... | -0.837445 |
| 0.135975 | ... | ... | 0.80 | 0 | 0.80 | 69500 | 18.62 | 0 | 18.62 | ... | ... | -0.842136 |
| 0.130751 | ... | ... | 0.77 | 0 | 0.77 | 70000 | 19.08 | 0 | 19.08 | ... | ... | -0.846775 |
| 0.126092 | ... | ... | 0.74 | 0 | 0.74 | 70500 | 19.55 | 0 | 19.55 | ... | ... | -0.85084 |
| 0.12147 | ... | ... | 0.71 | 0 | 0.71 | 71000 | 20.01 | 0 | 20.01 | ... | ... | -0.854853 |
| 0.11688 | ... | ... | 0.68 | 0 | 0.68 | 71500 | 20.48 | 0 | 20.48 | ... | ... | -0.858283 |
| 0.112317 | ... | ... | 0.65 | 0 | 0.65 | 72000 | 20.95 | 0 | 20.95 | ... | ... | -0.861662 |
| 0.108339 | ... | ... | 0.62 | 0 | 0.62 | 72500 | 21.42 | 0 | 21.42 | ... | ... | -0.864994 |
| 0.104391 | ... | ... | 0.60 | 0 | 0.60 | 73000 | 21.90 | 0 | 21.90 | ... | ... | -0.867737 |
| 0.101044 | ... | ... | 0.58 | 0 | 0.58 | 73500 | 22.37 | 0 | 22.37 | ... | ... | -0.870434 |
| 0.09715 | ... | ... | 0.55 | 0 | 0.55 | 74000 | 22.85 | 0 | 22.85 | ... | ... | -0.873088 |
| 0.093862 | ... | ... | 0.53 | 0 | 0.53 | 74500 | 23.33 | 0 | 23.33 | ... | ... | -0.875153 |
| 0.0906 | ... | ... | 0.51 | 0 | 0.51 | 75000 | 23.81 | 0 | 23.81 | ... | ... | -0.877178 |
| 0.087959 | ... | ... | 0.50 | 0 | 0.50 | 75500 | 24.29 | 0 | 24.29 | ... | ... | -0.879165 |
| 0.084747 | ... | ... | 0.48 | 0 | 0.48 | 76000 | 24.77 | 0 | 24.77 | ... | ... | -0.881115 |
| 0.082159 | ... | ... | 0.46 | 0 | 0.46 | 76500 | 25.25 | 0 | 25.25 | ... | ... | -0.882484 |
| 0.078985 | ... | ... | 0.44 | 0 | 0.44 | 77000 | 25.74 | 0 | 25.74 | ... | ... | -0.883821 |
| 0.076441 | ... | ... | 0.43 | 0 | 0.43 | 77500 | 26.22 | 0 | 26.22 | ... | ... | -0.885674 |
| 0.073917 | ... | ... | 0.41 | 0 | 0.41 | 78000 | 26.71 | 0 | 26.71 | ... | ... | -0.886409 |
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.