Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.938416 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| 0.937931 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| 0.937458 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| 0.936997 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| 0.936548 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| 0.93611 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| 0.935685 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| 0.935273 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| 0.934872 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| 0.934485 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| 0.934111 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| 0.933751 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| 0.933404 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| 0.933072 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| 0.932755 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.002271 |
| 0.932453 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| 0.932167 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.02 | 0 | 0.02 | ... | ... | -0.003316 |
| 0.931898 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.02 | 0 | 0.02 | ... | ... | -0.004281 |
| 0.931646 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.02 | 0 | 0.02 | ... | ... | -0.004389 |
| 0.931413 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.03 | 0 | 0.03 | ... | ... | -0.005371 |
| 0.931199 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.03 | 0 | 0.03 | ... | ... | -0.006357 |
| 0.931005 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.04 | 0 | 0.04 | ... | ... | -0.007351 |
| 0.930832 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.04 | 0 | 0.04 | ... | ... | -0.00836 |
| 0.930683 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.05 | 0 | 0.05 | ... | ... | -0.009389 |
| 0.930557 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.05 | 0 | 0.05 | ... | ... | -0.01044 |
| 0.930457 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.06 | 0 | 0.06 | ... | ... | -0.012297 |
| 0.930384 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.07 | 0 | 0.07 | ... | ... | -0.013402 |
| 0.93034 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.08 | 0 | 0.08 | ... | ... | -0.015304 |
| 0.930328 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.09 | 0 | 0.09 | ... | ... | -0.017232 |
| 0.93035 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.10 | 0 | 0.10 | ... | ... | -0.019195 |
| 0.930408 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.11 | 0 | 0.11 | ... | ... | -0.021199 |
| 0.930507 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.12 | 0 | 0.12 | ... | ... | -0.023968 |
| 0.930135 | ... | ... | 17.92 | 0 | 17.92 | 36500 | 0.14 | 0 | 0.14 | ... | ... | -0.026776 |
| 0.929767 | ... | ... | 17.42 | 0 | 17.42 | 37000 | 0.16 | 0 | 0.16 | ... | ... | -0.030316 |
| 0.928852 | ... | ... | 16.93 | 0 | 16.93 | 37500 | 0.18 | 0 | 0.18 | ... | ... | -0.034553 |
| 0.927341 | ... | ... | 16.45 | 0 | 16.45 | 38000 | 0.21 | 0 | 0.21 | ... | ... | -0.038812 |
| 0.925193 | ... | ... | 15.97 | 0 | 15.97 | 38500 | 0.23 | 0 | 0.23 | ... | ... | -0.043118 |
| 0.922379 | ... | ... | 15.49 | 0 | 15.49 | 39000 | 0.26 | 0 | 0.26 | ... | ... | -0.048095 |
| 0.918882 | ... | ... | 15.02 | 0 | 15.02 | 39500 | 0.29 | 0 | 0.29 | ... | ... | -0.05313 |
| 0.914696 | ... | ... | 14.56 | 0 | 14.56 | 40000 | 0.33 | 0 | 0.33 | ... | ... | -0.059381 |
| 0.910378 | ... | ... | 14.09 | 0 | 14.09 | 40500 | 0.37 | 0 | 0.37 | ... | ... | -0.065674 |
| 0.904814 | ... | ... | 13.64 | 0 | 13.64 | 41000 | 0.42 | 0 | 0.42 | ... | ... | -0.072567 |
| 0.89858 | ... | ... | 13.19 | 0 | 13.19 | 41500 | 0.47 | 0 | 0.47 | ... | ... | -0.080037 |
| 0.891175 | ... | ... | 12.75 | 0 | 12.75 | 42000 | 0.52 | 0 | 0.52 | ... | ... | -0.088063 |
| 0.883167 | ... | ... | 12.31 | 0 | 12.31 | 42500 | 0.59 | 0 | 0.59 | ... | ... | -0.097088 |
| 0.874573 | ... | ... | 11.88 | 0 | 11.88 | 43000 | 0.66 | 0 | 0.66 | ... | ... | -0.10659 |
| 0.864955 | ... | ... | 11.46 | 0 | 11.46 | 43500 | 0.73 | 0 | 0.73 | ... | ... | -0.116556 |
| 0.854393 | ... | ... | 11.05 | 0 | 11.05 | 44000 | 0.82 | 0 | 0.82 | ... | ... | -0.127369 |
| 0.842967 | ... | ... | 10.65 | 0 | 10.65 | 44500 | 0.91 | 0 | 0.91 | ... | ... | -0.138951 |
| 0.830759 | ... | ... | 10.26 | 0 | 10.26 | 45000 | 1.02 | 0 | 1.02 | ... | ... | -0.151229 |
| 0.818196 | ... | ... | 9.88 | 0 | 9.88 | 45500 | 1.13 | 0 | 1.13 | ... | ... | -0.163809 |
| 0.804623 | ... | ... | 9.51 | 0 | 9.51 | 46000 | 1.25 | 0 | 1.25 | ... | ... | -0.17729 |
| 0.790486 | ... | ... | 9.15 | 0 | 9.15 | 46500 | 1.39 | 0 | 1.39 | ... | ... | -0.191263 |
| 0.775576 | ... | ... | 8.80 | 0 | 8.80 | 47000 | 1.53 | 0 | 1.53 | ... | ... | -0.205415 |
| 0.760532 | ... | ... | 8.46 | 0 | 8.46 | 47500 | 1.68 | 0 | 1.68 | ... | ... | -0.220213 |
| 0.744885 | ... | ... | 8.14 | 0 | 8.14 | 48000 | 1.85 | 0 | 1.85 | ... | ... | -0.235326 |
| 0.729166 | ... | ... | 7.82 | 0 | 7.82 | 48500 | 2.02 | 0 | 2.02 | ... | ... | -0.250702 |
| 0.713003 | ... | ... | 7.51 | 0 | 7.51 | 49000 | 2.21 | 0 | 2.21 | ... | ... | -0.266291 |
| 0.696668 | ... | ... | 7.22 | 0 | 7.22 | 49500 | 2.40 | 0 | 2.40 | ... | ... | -0.282044 |
| 0.680211 | ... | ... | 6.93 | 0 | 6.93 | 50000 | 2.50 | -0.11 | 2.61 | 2.50 | 2.50 | -0.295342 |
| 0.663678 | ... | ... | 6.66 | 0 | 6.66 | 50500 | 2.82 | 0 | 2.82 | ... | ... | -0.313853 |
| 0.647202 | ... | ... | 6.39 | 0 | 6.39 | 51000 | 3.05 | 0 | 3.05 | ... | ... | -0.329818 |
| 0.630631 | ... | ... | 6.13 | 0 | 6.13 | 51500 | 3.28 | 0 | 3.28 | ... | ... | -0.345766 |
| 0.614118 | ... | ... | 5.89 | 0 | 5.89 | 52000 | 3.52 | 0 | 3.52 | ... | ... | -0.361612 |
| 0.597734 | ... | ... | 5.65 | 0 | 5.65 | 52500 | 3.78 | 0 | 3.78 | ... | ... | -0.377414 |
| 0.581445 | ... | ... | 5.42 | 0 | 5.42 | 53000 | 4.04 | 0 | 4.04 | ... | ... | -0.393065 |
| 0.565334 | ... | ... | 5.20 | 0 | 5.20 | 53500 | 4.31 | 0 | 4.31 | ... | ... | -0.408565 |
| 0.549389 | ... | ... | 4.99 | 0 | 4.99 | 54000 | 4.59 | 0 | 4.59 | ... | ... | -0.423872 |
| 0.533642 | ... | ... | 4.78 | 0 | 4.78 | 54500 | 4.87 | 0 | 4.87 | ... | ... | -0.438987 |
| 0.518139 | ... | ... | 4.59 | 0 | 4.59 | 55000 | 5.17 | 0 | 5.17 | ... | ... | -0.453859 |
| 0.502921 | ... | ... | 4.40 | 0 | 4.40 | 55500 | 5.47 | 0 | 5.47 | ... | ... | -0.46852 |
| 0.487939 | ... | ... | 4.22 | 0 | 4.22 | 56000 | 5.78 | 0 | 5.78 | ... | ... | -0.482884 |
| 0.473191 | ... | ... | 4.05 | 0 | 4.05 | 56500 | 6.09 | 0 | 6.09 | ... | ... | -0.497014 |
| 0.458673 | ... | ... | 3.88 | 0 | 3.88 | 57000 | 6.42 | 0 | 6.42 | ... | ... | -0.510794 |
| 0.44452 | ... | ... | 3.72 | 0 | 3.72 | 57500 | 6.75 | 0 | 6.75 | ... | ... | -0.524314 |
| 0.430628 | ... | ... | 3.56 | 0 | 3.56 | 58000 | 7.08 | 0 | 7.08 | ... | ... | -0.537571 |
| 0.41716 | ... | ... | 3.42 | 0 | 3.42 | 58500 | 7.43 | 0 | 7.43 | ... | ... | -0.55041 |
| 0.403807 | ... | ... | 3.27 | 0 | 3.27 | 59000 | 7.77 | 0 | 7.77 | ... | ... | -0.563122 |
| 0.390913 | ... | ... | 3.14 | 0 | 3.14 | 59500 | 8.13 | 0 | 8.13 | ... | ... | -0.575385 |
| 0.378318 | ... | ... | 3.01 | 0 | 3.01 | 60000 | 8.49 | 0 | 8.49 | ... | ... | -0.587347 |
| 0.366028 | ... | ... | 2.88 | 0 | 2.88 | 60500 | 8.85 | 0 | 8.85 | ... | ... | -0.599004 |
| 0.353824 | ... | ... | 2.76 | 0 | 2.76 | 61000 | 9.22 | 0 | 9.22 | ... | ... | -0.610348 |
| 0.342154 | ... | ... | 2.64 | 0 | 2.64 | 61500 | 9.60 | 0 | 9.60 | ... | ... | -0.621373 |
| 0.330813 | ... | ... | 2.53 | 0 | 2.53 | 62000 | 9.98 | 0 | 9.98 | ... | ... | -0.632071 |
| 0.319546 | ... | ... | 2.42 | 0 | 2.42 | 62500 | 10.36 | 0 | 10.36 | ... | ... | -0.642676 |
| 0.308604 | ... | ... | 2.32 | 0 | 2.32 | 63000 | 10.75 | 0 | 10.75 | ... | ... | -0.652706 |
| 0.298282 | ... | ... | 2.22 | 0 | 2.22 | 63500 | 11.14 | 0 | 11.14 | ... | ... | -0.662645 |
| 0.288033 | ... | ... | 2.13 | 0 | 2.13 | 64000 | 11.54 | 0 | 11.54 | ... | ... | -0.671971 |
| 0.277836 | ... | ... | 2.03 | 0 | 2.03 | 64500 | 11.94 | 0 | 11.94 | ... | ... | -0.681206 |
| 0.271751 | 2 | 2 | 1.95 | 0.06 | 2 | 65000 | 12.34 | 0 | 12.34 | ... | ... | -0.690077 |
| 0.258833 | ... | ... | 1.86 | 0 | 1.86 | 65500 | 12.75 | 0 | 12.75 | ... | ... | -0.698576 |
| 0.249736 | ... | ... | 1.78 | 0 | 1.78 | 66000 | 13.16 | 0 | 13.16 | ... | ... | -0.706995 |
| 0.241029 | ... | ... | 1.71 | 0 | 1.71 | 66500 | 13.58 | 0 | 13.58 | ... | ... | -0.714726 |
| 0.232727 | ... | ... | 1.64 | 0 | 1.64 | 67000 | 14 | 0 | 14 | ... | ... | -0.722372 |
| 0.224476 | ... | ... | 1.57 | 0 | 1.57 | 67500 | 14.42 | 0 | 14.42 | ... | ... | -0.729944 |
| 0.216639 | ... | ... | 1.50 | 0 | 1.50 | 68000 | 14.85 | 0 | 14.85 | ... | ... | -0.736791 |
| 0.208847 | ... | ... | 1.44 | 0 | 1.44 | 68500 | 15.28 | 0 | 15.28 | ... | ... | -0.743559 |
| 0.201479 | ... | ... | 1.38 | 0 | 1.38 | 69000 | 15.72 | 0 | 15.72 | ... | ... | -0.749913 |
| 0.194551 | ... | ... | 1.32 | 0 | 1.32 | 69500 | 16.15 | 0 | 16.15 | ... | ... | -0.756192 |
| 0.187668 | ... | ... | 1.27 | 0 | 1.27 | 70000 | 16.59 | 0 | 16.59 | ... | ... | -0.762052 |
| 0.180821 | ... | ... | 1.21 | 0 | 1.21 | 70500 | 17.04 | 0 | 17.04 | ... | ... | -0.767483 |
| 0.174425 | ... | ... | 1.16 | 0 | 1.16 | 71000 | 17.48 | 0 | 17.48 | ... | ... | -0.772841 |
| 0.168496 | ... | ... | 1.12 | 0 | 1.12 | 71500 | 17.93 | 0 | 17.93 | ... | ... | -0.778134 |
| 0.162607 | ... | ... | 1.07 | 0 | 1.07 | 72000 | 18.38 | 0 | 18.38 | ... | ... | -0.782993 |
| 0.156751 | ... | ... | 1.03 | 0 | 1.03 | 72500 | 18.83 | 0 | 18.83 | ... | ... | -0.787414 |
| 0.151377 | ... | ... | 0.99 | 0 | 0.99 | 73000 | 19.29 | 0 | 19.29 | ... | ... | -0.791768 |
| 0.146499 | ... | ... | 0.95 | 0 | 0.95 | 73500 | 19.74 | 0 | 19.74 | ... | ... | -0.796062 |
| 0.141193 | ... | ... | 0.91 | 0 | 0.91 | 74000 | 20.20 | 0 | 20.20 | ... | ... | -0.799913 |
| 0.136384 | ... | ... | 0.88 | 0 | 0.88 | 74500 | 20.66 | 0 | 20.66 | ... | ... | -0.803706 |
| 0.131604 | ... | ... | 0.84 | 0 | 0.84 | 75000 | 21.13 | 0 | 21.13 | ... | ... | -0.807053 |
| 0.127338 | ... | ... | 0.81 | 0 | 0.81 | 75500 | 21.59 | 0 | 21.59 | ... | ... | -0.810738 |
| 0.122607 | ... | ... | 0.78 | 0 | 0.78 | 76000 | 22.05 | 0 | 22.05 | ... | ... | -0.81398 |
| 0.118394 | ... | ... | 0.75 | 0 | 0.75 | 76500 | 22.52 | 0 | 22.52 | ... | ... | -0.817172 |
| 0.114203 | ... | ... | 0.72 | 0 | 0.72 | 77000 | 22.99 | 0 | 22.99 | ... | ... | -0.819919 |
| 0.11003 | ... | ... | 0.69 | 0 | 0.69 | 77500 | 23.46 | 0 | 23.46 | ... | ... | -0.822619 |
| 0.106394 | ... | ... | 0.66 | 0 | 0.66 | 78000 | 23.93 | 0 | 23.93 | ... | ... | -0.825275 |
| 0.102252 | ... | ... | 0.63 | 0 | 0.63 | 78500 | 24.40 | 0 | 24.40 | ... | ... | -0.827487 |
| 0.098651 | ... | ... | 0.61 | 0 | 0.61 | 79000 | 24.87 | 0 | 24.87 | ... | ... | -0.830059 |
| 0.095067 | ... | ... | 0.58 | 0 | 0.58 | 79500 | 25.35 | 0 | 25.35 | ... | ... | -0.83219 |
| 0.092042 | ... | ... | 0.56 | 0 | 0.56 | 80000 | 25.83 | 0 | 25.83 | ... | ... | -0.833881 |
| 0.089037 | ... | ... | 0.54 | 0 | 0.54 | 80500 | 26.30 | 0 | 26.30 | ... | ... | -0.835939 |
| 0.085493 | ... | ... | 0.52 | 0 | 0.52 | 81000 | 26.78 | 0 | 26.78 | ... | ... | -0.837559 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
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.