Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.967385 | ... | ... | 34.55 | 0 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| 0.966665 | ... | ... | 34.05 | 0 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| 0.965934 | ... | ... | 33.55 | 0 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| 0.965194 | ... | ... | 33.05 | 0 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| 0.964442 | ... | ... | 32.55 | 0 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.963678 | ... | ... | 32.05 | 0 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| 0.962901 | ... | ... | 31.55 | 0 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| 0.962111 | ... | ... | 31.05 | 0 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| 0.961308 | ... | ... | 30.55 | 0 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| 0.960489 | ... | ... | 30.05 | 0 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| 0.959655 | ... | ... | 29.55 | 0 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| 0.958804 | ... | ... | 29.05 | 0 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.957936 | ... | ... | 28.55 | 0 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| 0.95705 | ... | ... | 28.05 | 0 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| 0.956145 | ... | ... | 27.55 | 0 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| 0.955219 | ... | ... | 27.05 | 0 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| 0.954272 | ... | ... | 26.55 | 0 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001344 |
| 0.953303 | ... | ... | 26.05 | 0 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
| 0.952309 | ... | ... | 25.55 | 0 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
| 0.951291 | ... | ... | 25.05 | 0 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| 0.950247 | ... | ... | 24.55 | 0 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
| 0.949174 | ... | ... | 24.05 | 0 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| 0.948072 | ... | ... | 23.55 | 0 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| 0.946938 | ... | ... | 23.05 | 0 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00161 |
| 0.945772 | ... | ... | 22.55 | 0 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| 0.94457 | ... | ... | 22.05 | 0 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001699 |
| 0.943332 | ... | ... | 21.55 | 0 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001747 |
| 0.942053 | ... | ... | 21.05 | 0 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
| 0.940733 | ... | ... | 20.55 | 0 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001848 |
| 0.939368 | ... | ... | 20.05 | 0 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001901 |
| 0.937955 | ... | ... | 19.55 | 0 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.936492 | ... | ... | 19.05 | 0 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.934974 | ... | ... | 18.55 | 0 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.933398 | ... | ... | 18.05 | 0 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002142 |
| 0.931759 | ... | ... | 17.55 | 0 | 17.55 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002209 |
| 0.930054 | ... | ... | 17.05 | 0 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00228 |
| 0.928277 | ... | ... | 16.55 | 0 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002355 |
| 0.926422 | ... | ... | 16.05 | 0 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002434 |
| 0.924483 | ... | ... | 15.55 | 0 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002518 |
| 0.922454 | ... | ... | 15.05 | 0 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002607 |
| 0.920326 | ... | ... | 14.55 | 0 | 14.55 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002701 |
| 0.918092 | ... | ... | 14.05 | 0 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.004929 |
| 0.91574 | ... | ... | 13.55 | 0 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.005114 |
| 0.913261 | ... | ... | 13.05 | 0 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005312 |
| 0.910643 | ... | ... | 12.55 | 0 | 12.55 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005524 |
| 0.907326 | ... | ... | 12.06 | 0 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.007939 |
| 0.904368 | ... | ... | 11.56 | 0 | 11.56 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.008273 |
| 0.90122 | ... | ... | 11.06 | 0 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.010808 |
| 0.897271 | ... | ... | 10.56 | 0 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.013408 |
| 0.893055 | ... | ... | 10.07 | 0 | 10.07 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.014029 |
| 0.889157 | ... | ... | 9.57 | 0 | 9.57 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.016884 |
| 0.884319 | ... | ... | 9.07 | 0 | 9.07 | 45500 | 0.04 | 0 | 0.04 | ... | ... | -0.019897 |
| 0.878452 | ... | ... | 8.58 | 0 | 8.58 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.023104 |
| 0.872784 | ... | ... | 8.09 | 0 | 8.09 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.028653 |
| 0.86594 | ... | ... | 7.60 | 0 | 7.60 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.03448 |
| 0.857802 | ... | ... | 7.11 | 0 | 7.11 | 47500 | 0.08 | 0 | 0.08 | ... | ... | -0.042676 |
| 0.848939 | ... | ... | 6.63 | 0 | 6.63 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.051311 |
| 0.837834 | ... | ... | 6.15 | 0 | 6.15 | 48500 | 0.11 | 0 | 0.11 | ... | ... | -0.062427 |
| 0.825025 | ... | ... | 5.68 | 0 | 5.68 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.077832 |
| 0.810342 | ... | ... | 5.22 | 0 | 5.22 | 49500 | 0.18 | 0 | 0.18 | ... | ... | -0.095676 |
| 0.802153 | ... | ... | 4.99 | 0 | 4.99 | 49750 | 0.20 | 0 | 0.20 | ... | ... | -0.105763 |
| 0.792928 | ... | ... | 4.76 | 0 | 4.76 | 50000 | 0.31 | 0.09 | 0.22 | 0.31 | 0.31 | -0.141858 |
| 0.782668 | ... | ... | 4.54 | 0 | 4.54 | 50250 | 0.25 | 0 | 0.25 | ... | ... | -0.131251 |
| 0.771385 | ... | ... | 4.33 | 0 | 4.33 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.145069 |
| 0.759683 | ... | ... | 4.11 | 0 | 4.11 | 50750 | 0.32 | 0 | 0.32 | ... | ... | -0.160517 |
| 0.746946 | ... | ... | 3.90 | 0 | 3.90 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.177497 |
| 0.733193 | ... | ... | 3.70 | 0 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.195911 |
| 0.718451 | ... | ... | 3.50 | 0 | 3.50 | 51500 | 0.45 | 0 | 0.45 | ... | ... | -0.215671 |
| 0.702751 | ... | ... | 3.30 | 0 | 3.30 | 51750 | 0.51 | 0 | 0.51 | ... | ... | -0.236698 |
| 0.686125 | ... | ... | 3.11 | 0 | 3.11 | 52000 | 0.57 | 0 | 0.57 | ... | ... | -0.258919 |
| 0.668609 | ... | ... | 2.93 | 0 | 2.93 | 52250 | 0.63 | 0 | 0.63 | ... | ... | -0.282276 |
| 0.649915 | ... | ... | 2.75 | 0 | 2.75 | 52500 | 0.71 | 0 | 0.71 | ... | ... | -0.307351 |
| 0.630505 | ... | ... | 2.58 | 0 | 2.58 | 52750 | 0.79 | 0 | 0.79 | ... | ... | -0.333271 |
| 0.61042 | ... | ... | 2.42 | 0 | 2.42 | 53000 | 0.87 | 0 | 0.87 | ... | ... | -0.360002 |
| 0.589543 | ... | ... | 2.26 | 0 | 2.26 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.387844 |
| 0.56819 | ... | ... | 2.11 | 0 | 2.11 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.416031 |
| 0.546405 | ... | ... | 1.97 | 0 | 1.97 | 53750 | 1.17 | 0 | 1.17 | ... | ... | -0.445201 |
| 0.524253 | ... | ... | 1.83 | 0 | 1.83 | 54000 | 1.28 | 0 | 1.28 | ... | ... | -0.474699 |
| 0.501882 | ... | ... | 1.70 | 0 | 1.70 | 54250 | 1.40 | 0 | 1.40 | ... | ... | -0.504633 |
| 0.479336 | ... | ... | 1.58 | 0 | 1.58 | 54500 | 1.53 | 0 | 1.53 | ... | ... | -0.534897 |
| 0.456663 | ... | ... | 1.46 | 0 | 1.46 | 54750 | 1.66 | 0 | 1.66 | ... | ... | -0.565499 |
| 0.434188 | ... | ... | 1.35 | 0 | 1.35 | 55000 | 1.80 | 0 | 1.80 | ... | ... | -0.595984 |
| 0.411814 | ... | ... | 1.24 | 0 | 1.24 | 55250 | 1.94 | 0 | 1.94 | ... | ... | -0.626591 |
| 0.390006 | ... | ... | 1.15 | 0 | 1.15 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.657339 |
| 0.368063 | ... | ... | 1.05 | 0 | 1.05 | 55750 | 2.25 | 0 | 2.25 | ... | ... | -0.688256 |
| 0.346935 | ... | ... | 0.97 | 0 | 0.97 | 56000 | 2.41 | 0 | 2.41 | ... | ... | -0.718337 |
| 0.326272 | ... | ... | 0.89 | 0 | 0.89 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.748349 |
| 0.305463 | ... | ... | 0.81 | 0 | 0.81 | 56500 | 2.76 | 0 | 2.76 | ... | ... | -0.778332 |
| 0.286619 | ... | ... | 0.74 | 0 | 0.74 | 56750 | 2.94 | 0 | 2.94 | ... | ... | -0.808354 |
| 0.267776 | ... | ... | 0.68 | 0 | 0.68 | 57000 | 3.12 | 0 | 3.12 | ... | ... | -0.838537 |
| 0.249694 | ... | ... | 0.62 | 0 | 0.62 | 57250 | 3.31 | 0 | 3.31 | ... | ... | -0.869101 |
| 0.232459 | ... | ... | 0.56 | 0 | 0.56 | 57500 | 3.51 | 0 | 3.51 | ... | ... | -0.900479 |
| 0.21616 | ... | ... | 0.51 | 0 | 0.51 | 57750 | 3.71 | 0 | 3.71 | ... | ... | -0.933667 |
| 0.180178 | 0.38 | 0.38 | 0.47 | -0.09 | 0.38 | 58000 | 3.91 | 0 | 3.91 | ... | ... | -0.977402 |
| 0.172635 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 4.33 | 0 | 4.33 | ... | ... | -0.997803 |
| 0.148136 | ... | ... | 0.32 | 0 | 0.32 | 59000 | 4.76 | 0 | 4.76 | ... | ... | -0.997803 |
| 0.126476 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 5.21 | 0 | 5.21 | ... | ... | -0.997803 |
| 0.107863 | ... | ... | 0.22 | 0 | 0.22 | 60000 | 5.66 | 0 | 5.66 | ... | ... | -0.997803 |
| 0.09254 | ... | ... | 0.19 | 0 | 0.19 | 60500 | 6.13 | 0 | 6.13 | ... | ... | -0.997803 |
| 0.079097 | ... | ... | 0.16 | 0 | 0.16 | 61000 | 6.60 | 0 | 6.60 | ... | ... | -0.997803 |
| 0.069293 | ... | ... | 0.14 | 0 | 0.14 | 61500 | 7.07 | 0 | 7.07 | ... | ... | -0.997803 |
| 0.059791 | ... | ... | 0.12 | 0 | 0.12 | 62000 | 7.55 | 0 | 7.55 | ... | ... | -0.997803 |
| 0.052305 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 8.04 | 0 | 8.04 | ... | ... | -0.997803 |
| 0.045021 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 8.52 | 0 | 8.52 | ... | ... | -0.997803 |
| 0.039786 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0 | 9.01 | ... | ... | -0.997803 |
| 0.034712 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 9.50 | 0 | 9.50 | ... | ... | -0.997803 |
| 0.031723 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 9.99 | 0 | 9.99 | ... | ... | -0.997803 |
| 0.026887 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 10.49 | 0 | 10.49 | ... | ... | -0.997803 |
| 0.024132 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 10.98 | 0 | 10.98 | ... | ... | -0.997803 |
| 0.021464 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 11.48 | 0 | 11.48 | ... | ... | -0.997803 |
| 0.020896 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 11.97 | 0 | 11.97 | ... | ... | -0.997803 |
| 0.018383 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 12.47 | 0 | 12.47 | ... | ... | -0.997803 |
| 0.015915 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 12.97 | 0 | 12.97 | ... | ... | -0.997803 |
| 0.015536 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 13.47 | 0 | 13.47 | ... | ... | -0.997803 |
| 0.01518 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 13.96 | 0 | 13.96 | ... | ... | -0.997803 |
| 0.012867 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 14.46 | 0 | 14.46 | ... | ... | -0.997803 |
| 0.012591 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 14.96 | 0 | 14.96 | ... | ... | -0.997803 |
| 0.012329 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 15.46 | 0 | 15.46 | ... | ... | -0.997803 |
| 0.010119 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 15.96 | 0 | 15.96 | ... | ... | -0.997803 |
| 0.009921 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 16.46 | 0 | 16.46 | ... | ... | -0.997803 |
| 0.009732 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 16.96 | 0 | 16.96 | ... | ... | -0.997803 |
| 0.009553 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 17.45 | 0 | 17.45 | ... | ... | -0.997803 |
| 0.007442 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 17.95 | 0 | 17.95 | ... | ... | -0.997803 |
| 0.00731 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 18.45 | 0 | 18.45 | ... | ... | -0.997803 |
| 0.007185 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 18.95 | 0 | 18.95 | ... | ... | -0.997803 |
| 0.007066 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 19.45 | 0 | 19.45 | ... | ... | -0.997803 |
| 0.006953 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0 | 19.95 | ... | ... | -0.997803 |
| 0.004911 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.45 | 0 | 20.45 | ... | ... | -0.997803 |
| 0.004834 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.95 | 0 | 20.95 | ... | ... | -0.997803 |
| 0.004761 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.45 | 0 | 21.45 | ... | ... | -0.997803 |
| 0.004691 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.95 | 0 | 21.95 | ... | ... | -0.997803 |
| 0.004623 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0 | 22.45 | ... | ... | -0.997803 |
| 0.004559 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0 | 22.95 | ... | ... | -0.997803 |
| 0.004497 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0 | 23.45 | ... | ... | -0.997803 |
| 0.004437 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 23.95 | 0 | 23.95 | ... | ... | -0.997803 |
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.