Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.96812 | ... | ... | 34.55 | 0 | 34.55 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| 0.96742 | ... | ... | 34.05 | 0 | 34.05 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| 0.96671 | ... | ... | 33.55 | 0 | 33.55 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| 0.96599 | ... | ... | 33.05 | 0 | 33.05 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| 0.965259 | ... | ... | 32.55 | 0 | 32.55 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| 0.964516 | ... | ... | 32.05 | 0 | 32.05 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.963761 | ... | ... | 31.55 | 0 | 31.55 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| 0.962993 | ... | ... | 31.05 | 0 | 31.05 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| 0.962212 | ... | ... | 30.55 | 0 | 30.55 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.961416 | ... | ... | 30.05 | 0 | 30.05 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| 0.960605 | ... | ... | 29.55 | 0 | 29.55 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| 0.959778 | ... | ... | 29.05 | 0 | 29.05 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| 0.958934 | ... | ... | 28.55 | 0 | 28.55 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| 0.958072 | ... | ... | 28.05 | 0 | 28.05 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| 0.957192 | ... | ... | 27.55 | 0 | 27.55 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.956292 | ... | ... | 27.05 | 0 | 27.05 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.955371 | ... | ... | 26.55 | 0 | 26.55 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.954428 | ... | ... | 26.05 | 0 | 26.05 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
| 0.953462 | ... | ... | 25.55 | 0 | 25.55 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
| 0.952472 | ... | ... | 25.05 | 0 | 25.05 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| 0.951456 | ... | ... | 24.55 | 0 | 24.55 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| 0.950413 | ... | ... | 24.05 | 0 | 24.05 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
| 0.949341 | ... | ... | 23.55 | 0 | 23.55 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| 0.948238 | ... | ... | 23.05 | 0 | 23.05 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001609 |
| 0.947104 | ... | ... | 22.55 | 0 | 22.55 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001653 |
| 0.945935 | ... | ... | 22.05 | 0 | 22.05 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| 0.944729 | ... | ... | 21.55 | 0 | 21.55 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001745 |
| 0.943486 | ... | ... | 21.05 | 0 | 21.05 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| 0.942201 | ... | ... | 20.55 | 0 | 20.55 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| 0.940873 | ... | ... | 20.05 | 0 | 20.05 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.939498 | ... | ... | 19.55 | 0 | 19.55 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.938073 | ... | ... | 19.05 | 0 | 19.05 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002013 |
| 0.936596 | ... | ... | 18.55 | 0 | 18.55 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| 0.935061 | ... | ... | 18.05 | 0 | 18.05 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002139 |
| 0.933466 | ... | ... | 17.55 | 0 | 17.55 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002207 |
| 0.931806 | ... | ... | 17.05 | 0 | 17.05 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002277 |
| 0.930075 | ... | ... | 16.55 | 0 | 16.55 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002352 |
| 0.928268 | ... | ... | 16.05 | 0 | 16.05 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002431 |
| 0.92638 | ... | ... | 15.55 | 0 | 15.55 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002515 |
| 0.924403 | ... | ... | 15.05 | 0 | 15.05 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002604 |
| 0.922329 | ... | ... | 14.55 | 0 | 14.55 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002697 |
| 0.920151 | ... | ... | 14.05 | 0 | 14.05 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.004922 |
| 0.91786 | ... | ... | 13.55 | 0 | 13.55 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.005107 |
| 0.915443 | ... | ... | 13.05 | 0 | 13.05 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.005304 |
| 0.912889 | ... | ... | 12.55 | 0 | 12.55 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.005515 |
| 0.909628 | ... | ... | 12.06 | 0 | 12.06 | 42500 | 0.02 | 0 | 0.02 | ... | ... | -0.007926 |
| 0.906741 | ... | ... | 11.56 | 0 | 11.56 | 43000 | 0.02 | 0 | 0.02 | ... | ... | -0.00826 |
| 0.903668 | ... | ... | 11.06 | 0 | 11.06 | 43500 | 0.02 | 0 | 0.02 | ... | ... | -0.01079 |
| 0.899784 | ... | ... | 10.56 | 0 | 10.56 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.013385 |
| 0.895635 | ... | ... | 10.07 | 0 | 10.07 | 44500 | 0.03 | 0 | 0.03 | ... | ... | -0.014004 |
| 0.891825 | ... | ... | 9.57 | 0 | 9.57 | 45000 | 0.03 | 0 | 0.03 | ... | ... | -0.016853 |
| 0.887064 | ... | ... | 9.07 | 0 | 9.07 | 45500 | 0.04 | 0 | 0.04 | ... | ... | -0.019858 |
| 0.88126 | ... | ... | 8.58 | 0 | 8.58 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.023058 |
| 0.875679 | ... | ... | 8.09 | 0 | 8.09 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.028592 |
| 0.868907 | ... | ... | 7.60 | 0 | 7.60 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.034404 |
| 0.86083 | ... | ... | 7.11 | 0 | 7.11 | 47500 | 0.08 | 0 | 0.08 | ... | ... | -0.042577 |
| 0.852032 | ... | ... | 6.63 | 0 | 6.63 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.051186 |
| 0.840958 | ... | ... | 6.15 | 0 | 6.15 | 48500 | 0.11 | 0 | 0.11 | ... | ... | -0.062267 |
| 0.828169 | ... | ... | 5.68 | 0 | 5.68 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.077622 |
| 0.813493 | ... | ... | 5.22 | 0 | 5.22 | 49500 | 0.18 | 0 | 0.18 | ... | ... | -0.095405 |
| 0.8053 | ... | ... | 4.99 | 0 | 4.99 | 49750 | 0.20 | 0 | 0.20 | ... | ... | -0.105454 |
| 0.796056 | ... | ... | 4.76 | 0 | 4.76 | 50000 | 0.31 | 0.09 | 0.22 | 0.31 | 0.31 | -0.141456 |
| 0.785762 | ... | ... | 4.54 | 0 | 4.54 | 50250 | 0.25 | 0 | 0.25 | ... | ... | -0.130845 |
| 0.77443 | ... | ... | 4.33 | 0 | 4.33 | 50500 | 0.28 | 0 | 0.28 | ... | ... | -0.144607 |
| 0.762684 | ... | ... | 4.11 | 0 | 4.11 | 50750 | 0.32 | 0 | 0.32 | ... | ... | -0.159991 |
| 0.74989 | ... | ... | 3.90 | 0 | 3.90 | 51000 | 0.36 | 0 | 0.36 | ... | ... | -0.176899 |
| 0.73607 | ... | ... | 3.70 | 0 | 3.70 | 51250 | 0.40 | 0 | 0.40 | ... | ... | -0.195231 |
| 0.721253 | ... | ... | 3.50 | 0 | 3.50 | 51500 | 0.45 | 0 | 0.45 | ... | ... | -0.2149 |
| 0.705469 | ... | ... | 3.30 | 0 | 3.30 | 51750 | 0.51 | 0 | 0.51 | ... | ... | -0.235825 |
| 0.688753 | ... | ... | 3.11 | 0 | 3.11 | 52000 | 0.57 | 0 | 0.57 | ... | ... | -0.257933 |
| 0.671142 | ... | ... | 2.93 | 0 | 2.93 | 52250 | 0.63 | 0 | 0.63 | ... | ... | -0.281166 |
| 0.652339 | ... | ... | 2.75 | 0 | 2.75 | 52500 | 0.71 | 0 | 0.71 | ... | ... | -0.306105 |
| 0.632818 | ... | ... | 2.58 | 0 | 2.58 | 52750 | 0.79 | 0 | 0.79 | ... | ... | -0.331877 |
| 0.612623 | ... | ... | 2.42 | 0 | 2.42 | 53000 | 0.87 | 0 | 0.87 | ... | ... | -0.358445 |
| 0.591628 | ... | ... | 2.26 | 0 | 2.26 | 53250 | 0.97 | 0 | 0.97 | ... | ... | -0.386112 |
| 0.570159 | ... | ... | 2.11 | 0 | 2.11 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.414102 |
| 0.548262 | ... | ... | 1.97 | 0 | 1.97 | 53750 | 1.17 | 0 | 1.17 | ... | ... | -0.443068 |
| 0.525994 | ... | ... | 1.83 | 0 | 1.83 | 54000 | 1.28 | 0 | 1.28 | ... | ... | -0.472337 |
| 0.503511 | ... | ... | 1.70 | 0 | 1.70 | 54250 | 1.40 | 0 | 1.40 | ... | ... | -0.502026 |
| 0.480858 | ... | ... | 1.58 | 0 | 1.58 | 54500 | 1.53 | 0 | 1.53 | ... | ... | -0.532021 |
| 0.458081 | ... | ... | 1.46 | 0 | 1.46 | 54750 | 1.66 | 0 | 1.66 | ... | ... | -0.562327 |
| 0.420107 | 1.10 | 1.10 | 1.35 | -0.25 | 1.10 | 55000 | 1.80 | 0 | 1.80 | ... | ... | -0.592498 |
| 0.413033 | ... | ... | 1.24 | 0 | 1.24 | 55250 | 1.94 | 0 | 1.94 | ... | ... | -0.622758 |
| 0.391129 | ... | ... | 1.15 | 0 | 1.15 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.653116 |
| 0.369099 | ... | ... | 1.05 | 0 | 1.05 | 55750 | 2.25 | 0 | 2.25 | ... | ... | -0.683593 |
| 0.347886 | ... | ... | 0.97 | 0 | 0.97 | 56000 | 2.41 | 0 | 2.41 | ... | ... | -0.713207 |
| 0.327145 | ... | ... | 0.89 | 0 | 0.89 | 56250 | 2.58 | 0 | 2.58 | ... | ... | -0.742686 |
| 0.306262 | ... | ... | 0.81 | 0 | 0.81 | 56500 | 2.76 | 0 | 2.76 | ... | ... | -0.77205 |
| 0.287348 | ... | ... | 0.74 | 0 | 0.74 | 56750 | 2.94 | 0 | 2.94 | ... | ... | -0.80134 |
| 0.26844 | ... | ... | 0.68 | 0 | 0.68 | 57000 | 3.12 | 0 | 3.12 | ... | ... | -0.830627 |
| 0.250298 | ... | ... | 0.62 | 0 | 0.62 | 57250 | 3.31 | 0 | 3.31 | ... | ... | -0.860049 |
| 0.233008 | ... | ... | 0.56 | 0 | 0.56 | 57500 | 3.51 | 0 | 3.51 | ... | ... | -0.889867 |
| 0.216658 | ... | ... | 0.51 | 0 | 0.51 | 57750 | 3.71 | 0 | 3.71 | ... | ... | -0.920641 |
| 0.180607 | 0.38 | 0.38 | 0.47 | -0.09 | 0.38 | 58000 | 3.91 | 0 | 3.91 | ... | ... | -0.957976 |
| 0.173003 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 4.33 | 0 | 4.33 | ... | ... | -0.997803 |
| 0.148436 | ... | ... | 0.32 | 0 | 0.32 | 59000 | 4.76 | 0 | 4.76 | ... | ... | -0.997803 |
| 0.126719 | ... | ... | 0.27 | 0 | 0.27 | 59500 | 5.21 | 0 | 5.21 | ... | ... | -0.997803 |
| 0.10806 | ... | ... | 0.22 | 0 | 0.22 | 60000 | 5.66 | 0 | 5.66 | ... | ... | -0.997803 |
| 0.092701 | ... | ... | 0.19 | 0 | 0.19 | 60500 | 6.13 | 0 | 6.13 | ... | ... | -0.997803 |
| 0.079228 | ... | ... | 0.16 | 0 | 0.16 | 61000 | 6.60 | 0 | 6.60 | ... | ... | -0.997803 |
| 0.069402 | ... | ... | 0.14 | 0 | 0.14 | 61500 | 7.07 | 0 | 7.07 | ... | ... | -0.997803 |
| 0.059881 | ... | ... | 0.12 | 0 | 0.12 | 62000 | 7.55 | 0 | 7.55 | ... | ... | -0.997803 |
| 0.052379 | ... | ... | 0.10 | 0 | 0.10 | 62500 | 8.04 | 0 | 8.04 | ... | ... | -0.997803 |
| 0.045083 | ... | ... | 0.09 | 0 | 0.09 | 63000 | 8.52 | 0 | 8.52 | ... | ... | -0.997803 |
| 0.039838 | ... | ... | 0.08 | 0 | 0.08 | 63500 | 9.01 | 0 | 9.01 | ... | ... | -0.997803 |
| 0.034755 | ... | ... | 0.07 | 0 | 0.07 | 64000 | 9.50 | 0 | 9.50 | ... | ... | -0.997803 |
| 0.031761 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 9.99 | 0 | 9.99 | ... | ... | -0.997803 |
| 0.026918 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 10.49 | 0 | 10.49 | ... | ... | -0.997803 |
| 0.024158 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 10.98 | 0 | 10.98 | ... | ... | -0.997803 |
| 0.021487 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 11.48 | 0 | 11.48 | ... | ... | -0.997803 |
| 0.020917 | ... | ... | 0.04 | 0 | 0.04 | 66500 | 11.97 | 0 | 11.97 | ... | ... | -0.997803 |
| 0.018401 | ... | ... | 0.04 | 0 | 0.04 | 67000 | 12.47 | 0 | 12.47 | ... | ... | -0.997803 |
| 0.01593 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 12.97 | 0 | 12.97 | ... | ... | -0.997803 |
| 0.01555 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 13.47 | 0 | 13.47 | ... | ... | -0.997803 |
| 0.015193 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 13.96 | 0 | 13.96 | ... | ... | -0.997803 |
| 0.012878 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 14.46 | 0 | 14.46 | ... | ... | -0.997803 |
| 0.012601 | ... | ... | 0.03 | 0 | 0.03 | 69500 | 14.96 | 0 | 14.96 | ... | ... | -0.997803 |
| 0.012338 | ... | ... | 0.03 | 0 | 0.03 | 70000 | 15.46 | 0 | 15.46 | ... | ... | -0.997803 |
| 0.010127 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 15.96 | 0 | 15.96 | ... | ... | -0.997803 |
| 0.009928 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 16.46 | 0 | 16.46 | ... | ... | -0.997803 |
| 0.009739 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 16.96 | 0 | 16.96 | ... | ... | -0.997803 |
| 0.009559 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 17.45 | 0 | 17.45 | ... | ... | -0.997803 |
| 0.007447 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 17.95 | 0 | 17.95 | ... | ... | -0.997803 |
| 0.007315 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 18.45 | 0 | 18.45 | ... | ... | -0.997803 |
| 0.00719 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 18.95 | 0 | 18.95 | ... | ... | -0.997803 |
| 0.007071 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 19.45 | 0 | 19.45 | ... | ... | -0.997803 |
| 0.006957 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 19.95 | 0 | 19.95 | ... | ... | -0.997803 |
| 0.004914 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.45 | 0 | 20.45 | ... | ... | -0.997803 |
| 0.004837 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 20.95 | 0 | 20.95 | ... | ... | -0.997803 |
| 0.004764 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.45 | 0 | 21.45 | ... | ... | -0.997803 |
| 0.004693 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 21.95 | 0 | 21.95 | ... | ... | -0.997803 |
| 0.004626 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.45 | 0 | 22.45 | ... | ... | -0.997803 |
| 0.004561 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 22.95 | 0 | 22.95 | ... | ... | -0.997803 |
| 0.004499 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.45 | 0 | 23.45 | ... | ... | -0.997803 |
| 0.004439 | ... | ... | 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.