Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.95518 | ... | ... | 33.78 | 0 | 33.78 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| 0.954698 | ... | ... | 33.28 | 0 | 33.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| 0.954218 | ... | ... | 32.78 | 0 | 32.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.953739 | ... | ... | 32.28 | 0 | 32.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| 0.953263 | ... | ... | 31.78 | 0 | 31.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| 0.952788 | ... | ... | 31.28 | 0 | 31.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.952314 | ... | ... | 30.78 | 0 | 30.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| 0.951842 | ... | ... | 30.28 | 0 | 30.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| 0.95137 | ... | ... | 29.78 | 0 | 29.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| 0.950899 | ... | ... | 29.28 | 0 | 29.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.950429 | ... | ... | 28.78 | 0 | 28.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| 0.949959 | ... | ... | 28.28 | 0 | 28.28 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| 0.949489 | ... | ... | 27.78 | 0 | 27.78 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001251 |
| 0.949019 | ... | ... | 27.28 | 0 | 27.28 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
| 0.948549 | ... | ... | 26.78 | 0 | 26.78 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.948078 | ... | ... | 26.28 | 0 | 26.28 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001346 |
| 0.947606 | ... | ... | 25.78 | 0 | 25.78 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| 0.947133 | ... | ... | 25.28 | 0 | 25.28 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| 0.946659 | ... | ... | 24.78 | 0 | 24.78 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.946183 | ... | ... | 24.28 | 0 | 24.28 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.002638 |
| 0.945705 | ... | ... | 23.78 | 0 | 23.78 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.002706 |
| 0.945225 | ... | ... | 23.28 | 0 | 23.28 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.002777 |
| 0.944742 | ... | ... | 22.78 | 0 | 22.78 | 32500 | 0.02 | 0 | 0.02 | ... | ... | -0.003959 |
| 0.944256 | ... | ... | 22.28 | 0 | 22.28 | 33000 | 0.02 | 0 | 0.02 | ... | ... | -0.004063 |
| 0.943767 | ... | ... | 21.78 | 0 | 21.78 | 33500 | 0.02 | 0 | 0.02 | ... | ... | -0.004171 |
| 0.943274 | ... | ... | 21.28 | 0 | 21.28 | 34000 | 0.02 | 0 | 0.02 | ... | ... | -0.005391 |
| 0.942776 | ... | ... | 20.78 | 0 | 20.78 | 34500 | 0.02 | 0 | 0.02 | ... | ... | -0.005538 |
| 0.942274 | ... | ... | 20.28 | 0 | 20.28 | 35000 | 0.03 | 0 | 0.03 | ... | ... | -0.006787 |
| 0.941767 | ... | ... | 19.78 | 0 | 19.78 | 35500 | 0.03 | 0 | 0.03 | ... | ... | -0.008044 |
| 0.941254 | ... | ... | 19.28 | 0 | 19.28 | 36000 | 0.04 | 0 | 0.04 | ... | ... | -0.00932 |
| 0.940734 | ... | ... | 18.78 | 0 | 18.78 | 36500 | 0.04 | 0 | 0.04 | ... | ... | -0.009584 |
| 0.940208 | ... | ... | 18.28 | 0 | 18.28 | 37000 | 0.05 | 0 | 0.05 | ... | ... | -0.011953 |
| 0.939673 | ... | ... | 17.78 | 0 | 17.78 | 37500 | 0.05 | 0 | 0.05 | ... | ... | -0.013322 |
| 0.939129 | ... | ... | 17.28 | 0 | 17.28 | 38000 | 0.06 | 0 | 0.06 | ... | ... | -0.014734 |
| 0.938576 | ... | ... | 16.78 | 0 | 16.78 | 38500 | 0.07 | 0 | 0.07 | ... | ... | -0.017186 |
| 0.93744 | ... | ... | 16.29 | 0 | 16.29 | 39000 | 0.07 | 0 | 0.07 | ... | ... | -0.018703 |
| 0.936842 | ... | ... | 15.79 | 0 | 15.79 | 39500 | 0.08 | 0 | 0.08 | ... | ... | -0.021258 |
| 0.935013 | ... | ... | 15.30 | 0 | 15.30 | 40000 | 0.10 | 0 | 0.10 | ... | ... | -0.024821 |
| 0.933712 | ... | ... | 14.80 | 0 | 14.80 | 40500 | 0.11 | 0 | 0.11 | ... | ... | -0.027503 |
| 0.931077 | ... | ... | 14.32 | 0 | 14.32 | 41000 | 0.12 | 0 | 0.12 | ... | ... | -0.031193 |
| 0.928315 | ... | ... | 13.83 | 0 | 13.83 | 41500 | 0.14 | 0 | 0.14 | ... | ... | -0.034967 |
| 0.925415 | ... | ... | 13.35 | 0 | 13.35 | 42000 | 0.16 | 0 | 0.16 | ... | ... | -0.039723 |
| 0.921065 | ... | ... | 12.87 | 0 | 12.87 | 42500 | 0.18 | 0 | 0.18 | ... | ... | -0.045423 |
| 0.916536 | ... | ... | 12.40 | 0 | 12.40 | 43000 | 0.21 | 0 | 0.21 | ... | ... | -0.051211 |
| 0.911166 | ... | ... | 11.93 | 0 | 11.93 | 43500 | 0.24 | 0 | 0.24 | ... | ... | -0.058706 |
| 0.90495 | ... | ... | 11.46 | 0 | 11.46 | 44000 | 0.28 | 0 | 0.28 | ... | ... | -0.066273 |
| 0.89727 | ... | ... | 11.01 | 0 | 11.01 | 44500 | 0.32 | 0 | 0.32 | ... | ... | -0.074695 |
| 0.888777 | ... | ... | 10.56 | 0 | 10.56 | 45000 | 0.35 | -0.02 | 0.37 | 0.35 | 0.35 | -0.081842 |
| 0.879479 | ... | ... | 10.11 | 0 | 10.11 | 45500 | 0.42 | 0 | 0.42 | ... | ... | -0.095317 |
| 0.868834 | ... | ... | 9.68 | 0 | 9.68 | 46000 | 0.49 | 0 | 0.49 | ... | ... | -0.10734 |
| 0.856923 | ... | ... | 9.25 | 0 | 9.25 | 46500 | 0.56 | 0 | 0.56 | ... | ... | -0.12001 |
| 0.843341 | ... | ... | 8.84 | 0 | 8.84 | 47000 | 0.64 | 0 | 0.64 | ... | ... | -0.134407 |
| 0.829189 | ... | ... | 8.44 | 0 | 8.44 | 47500 | 0.73 | 0 | 0.73 | ... | ... | -0.149313 |
| 0.81403 | ... | ... | 8.04 | 0 | 8.04 | 48000 | 0.84 | 0 | 0.84 | ... | ... | -0.165667 |
| 0.797556 | ... | ... | 7.66 | 0 | 7.66 | 48500 | 0.95 | 0 | 0.95 | ... | ... | -0.182844 |
| 0.779948 | ... | ... | 7.30 | 0 | 7.30 | 49000 | 1.08 | 0 | 1.08 | ... | ... | -0.201143 |
| 0.761702 | ... | ... | 6.94 | 0 | 6.94 | 49500 | 1.22 | 0 | 1.22 | ... | ... | -0.220036 |
| 0.742883 | ... | ... | 6.60 | 0 | 6.60 | 50000 | 1.38 | 0 | 1.38 | ... | ... | -0.23976 |
| 0.723054 | ... | ... | 6.27 | 0 | 6.27 | 50500 | 1.54 | 0 | 1.54 | ... | ... | -0.259882 |
| 0.702907 | ... | ... | 5.96 | 0 | 5.96 | 51000 | 1.72 | 0 | 1.72 | ... | ... | -0.280576 |
| 0.682312 | ... | ... | 5.66 | 0 | 5.66 | 51500 | 1.92 | 0 | 1.92 | ... | ... | -0.301685 |
| 0.661563 | ... | ... | 5.37 | 0 | 5.37 | 52000 | 2.12 | 0 | 2.12 | ... | ... | -0.322904 |
| 0.640592 | ... | ... | 5.09 | 0 | 5.09 | 52500 | 2.34 | 0 | 2.34 | ... | ... | -0.344313 |
| 0.619536 | ... | ... | 4.83 | 0 | 4.83 | 53000 | 2.58 | 0 | 2.58 | ... | ... | -0.365772 |
| 0.598583 | ... | ... | 4.58 | 0 | 4.58 | 53500 | 2.82 | 0 | 2.82 | ... | ... | -0.387091 |
| 0.577773 | ... | ... | 4.34 | 0 | 4.34 | 54000 | 3.08 | 0 | 3.08 | ... | ... | -0.408232 |
| 0.557153 | ... | ... | 4.12 | 0 | 4.12 | 54500 | 3.35 | 0 | 3.35 | ... | ... | -0.429151 |
| 0.536818 | ... | ... | 3.90 | 0 | 3.90 | 55000 | 3.63 | 0 | 3.63 | ... | ... | -0.449754 |
| 0.516808 | ... | ... | 3.70 | 0 | 3.70 | 55500 | 3.92 | 0 | 3.92 | ... | ... | -0.470001 |
| 0.500011 | 3.67 | 3.67 | 3.50 | 0.17 | 3.67 | 56000 | 4.21 | 0 | 4.21 | ... | ... | -0.489936 |
| 0.477944 | ... | ... | 3.32 | 0 | 3.32 | 56500 | 4.52 | 0 | 4.52 | ... | ... | -0.509368 |
| 0.459047 | ... | ... | 3.14 | 0 | 3.14 | 57000 | 4.84 | 0 | 4.84 | ... | ... | -0.528447 |
| 0.440612 | ... | ... | 2.97 | 0 | 2.97 | 57500 | 5.16 | 0 | 5.16 | ... | ... | -0.547039 |
| 0.417683 | 2.92 | 2.67 | 2.81 | -0.14 | 2.67 | 58000 | 5.24 | -0.26 | 5.50 | 5.43 | 5.24 | -0.574959 |
| 0.405132 | ... | ... | 2.65 | 0 | 2.65 | 58500 | 5.84 | 0 | 5.84 | ... | ... | -0.582763 |
| 0.388147 | ... | ... | 2.51 | 0 | 2.51 | 59000 | 6.19 | 0 | 6.19 | ... | ... | -0.599837 |
| 0.371545 | ... | ... | 2.37 | 0 | 2.37 | 59500 | 6.54 | 0 | 6.54 | ... | ... | -0.616509 |
| 0.35015 | 2.27 | 2.14 | 2.24 | -0.10 | 2.14 | 60000 | 6.90 | 0 | 6.90 | ... | ... | -0.632785 |
| 0.339758 | ... | ... | 2.11 | 0 | 2.11 | 60500 | 7.27 | 0 | 7.27 | ... | ... | -0.648379 |
| 0.324913 | ... | ... | 1.99 | 0 | 1.99 | 61000 | 7.65 | 0 | 7.65 | ... | ... | -0.663543 |
| 0.310197 | ... | ... | 1.88 | 0 | 1.88 | 61500 | 8.03 | 0 | 8.03 | ... | ... | -0.678276 |
| 0.2959 | ... | ... | 1.77 | 0 | 1.77 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.692225 |
| 0.28239 | ... | ... | 1.67 | 0 | 1.67 | 62500 | 8.81 | 0 | 8.81 | ... | ... | -0.705696 |
| 0.269351 | ... | ... | 1.57 | 0 | 1.57 | 63000 | 9.21 | 0 | 9.21 | ... | ... | -0.719067 |
| 0.256392 | ... | ... | 1.48 | 0 | 1.48 | 63500 | 9.61 | 0 | 9.61 | ... | ... | -0.731576 |
| 0.244306 | ... | ... | 1.39 | 0 | 1.39 | 64000 | 10.02 | 0 | 10.02 | ... | ... | -0.743579 |
| 0.232723 | ... | ... | 1.31 | 0 | 1.31 | 64500 | 10.44 | 0 | 10.44 | ... | ... | -0.755064 |
| 0.228246 | 1.31 | 1.31 | 1.24 | 0.08 | 1.31 | 65000 | 10.86 | 0 | 10.86 | ... | ... | -0.766016 |
| 0.210663 | ... | ... | 1.16 | 0 | 1.16 | 65500 | 11.28 | 0 | 11.28 | ... | ... | -0.77689 |
| 0.200667 | ... | ... | 1.10 | 0 | 1.10 | 66000 | 11.71 | 0 | 11.71 | ... | ... | -0.786746 |
| 0.190744 | ... | ... | 1.03 | 0 | 1.03 | 66500 | 12.14 | 0 | 12.14 | ... | ... | -0.79652 |
| 0.181377 | ... | ... | 0.97 | 0 | 0.97 | 67000 | 12.58 | 0 | 12.58 | ... | ... | -0.805211 |
| 0.172588 | ... | ... | 0.92 | 0 | 0.92 | 67500 | 13.02 | 0 | 13.02 | ... | ... | -0.813813 |
| 0.163856 | ... | ... | 0.86 | 0 | 0.86 | 68000 | 13.46 | 0 | 13.46 | ... | ... | -0.822347 |
| 0.160091 | 0.85 | 0.85 | 0.81 | 0.04 | 0.85 | 68500 | 13.91 | 0 | 13.91 | ... | ... | -0.829727 |
| 0.148185 | ... | ... | 0.77 | 0 | 0.77 | 69000 | 14.36 | 0 | 14.36 | ... | ... | -0.837026 |
| 0.141289 | ... | ... | 0.73 | 0 | 0.73 | 69500 | 14.81 | 0 | 14.81 | ... | ... | -0.843685 |
| 0.134456 | ... | ... | 0.69 | 0 | 0.69 | 70000 | 15.27 | 0 | 15.27 | ... | ... | -0.850271 |
| 0.12767 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 15.73 | 0 | 15.73 | ... | ... | -0.856203 |
| 0.121535 | ... | ... | 0.61 | 0 | 0.61 | 71000 | 16.19 | 0 | 16.19 | ... | ... | -0.861463 |
| 0.116071 | ... | ... | 0.58 | 0 | 0.58 | 71500 | 16.66 | 0 | 16.66 | ... | ... | -0.866647 |
| 0.110663 | ... | ... | 0.55 | 0 | 0.55 | 72000 | 17.13 | 0.01 | 17.12 | 17.13 | 17.13 | -0.870533 |
| 0.1053 | ... | ... | 0.52 | 0 | 0.52 | 72500 | 17.59 | 0 | 17.59 | ... | ... | -0.876203 |
| 0.100629 | ... | ... | 0.50 | 0 | 0.50 | 73000 | 18.07 | 0 | 18.07 | ... | ... | -0.879944 |
| 0.096004 | ... | ... | 0.47 | 0 | 0.47 | 73500 | 18.54 | 0 | 18.54 | ... | ... | -0.884252 |
| 0.091418 | ... | ... | 0.45 | 0 | 0.45 | 74000 | 19.01 | 0 | 19.01 | ... | ... | -0.887868 |
| 0.087547 | ... | ... | 0.43 | 0 | 0.43 | 74500 | 19.49 | 0 | 19.49 | ... | ... | -0.890781 |
| 0.083718 | 0.41 | 0.41 | 0.41 | 0 | 0.41 | 75000 | 19.97 | 0 | 19.97 | ... | ... | -0.893637 |
| 0.079924 | ... | ... | 0.39 | 0 | 0.39 | 75500 | 20.45 | 0 | 20.45 | ... | ... | -0.896438 |
| 0.076866 | ... | ... | 0.37 | 0 | 0.37 | 76000 | 20.93 | 0 | 20.93 | ... | ... | -0.899188 |
| 0.073137 | ... | ... | 0.35 | 0 | 0.35 | 76500 | 21.41 | 0 | 21.41 | ... | ... | -0.901892 |
| 0.070149 | ... | ... | 0.34 | 0 | 0.34 | 77000 | 21.90 | 0 | 21.90 | ... | ... | -0.903898 |
| 0.067915 | ... | ... | 0.33 | 0 | 0.33 | 77500 | 22.38 | 0 | 22.38 | ... | ... | -0.90586 |
| 0.064992 | ... | ... | 0.31 | 0 | 0.31 | 78000 | 22.87 | 0 | 22.87 | ... | ... | -0.907782 |
| 0.062092 | ... | ... | 0.30 | 0 | 0.30 | 78500 | 23.36 | 0 | 23.36 | ... | ... | -0.909015 |
| 0.059955 | ... | ... | 0.29 | 0 | 0.29 | 79000 | 23.84 | 0 | 23.84 | ... | ... | -0.910863 |
| 0.057846 | ... | ... | 0.28 | 0 | 0.28 | 79500 | 24.33 | 0 | 24.33 | ... | ... | -0.912028 |
| 0.055763 | ... | ... | 0.27 | 0 | 0.27 | 80000 | 24.82 | 0 | 24.82 | ... | ... | -0.913164 |
| 0.053704 | ... | ... | 0.26 | 0 | 0.26 | 80500 | 25.31 | 0 | 25.31 | ... | ... | -0.914271 |
| 0.051667 | ... | ... | 0.25 | 0 | 0.25 | 81000 | 25.80 | 0 | 25.80 | ... | ... | -0.915352 |
| 0.049649 | ... | ... | 0.24 | 0 | 0.24 | 81500 | 26.30 | 0 | 26.30 | ... | ... | -0.915774 |
| 0.047649 | ... | ... | 0.23 | 0 | 0.23 | 82000 | 26.79 | 0 | 26.79 | ... | ... | -0.916807 |
| 0.046433 | ... | ... | 0.22 | 0 | 0.22 | 82500 | 27.28 | 0 | 27.28 | ... | ... | -0.917192 |
| 0 | ... | ... | ... | ... | ... | 83000 | ... | ... | ... | ... | ... | 0 |
| 0.030827 | 0.15 | 0.15 | 0.15 | 0.01 | 0.15 | 90000 | 34.73 | 0 | 34.73 | ... | ... | -0.919354 |
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.