Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989146 | ... | ... | 35.15 | 0 | 35.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| 0.988969 | ... | ... | 34.65 | 0 | 34.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| 0.98879 | ... | ... | 34.15 | 0 | 34.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| 0.98861 | ... | ... | 33.65 | 0 | 33.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| 0.988427 | ... | ... | 33.15 | 0 | 33.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| 0.988243 | ... | ... | 32.65 | 0 | 32.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| 0.988056 | ... | ... | 32.15 | 0 | 32.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| 0.987866 | ... | ... | 31.65 | 0 | 31.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| 0.987674 | ... | ... | 31.15 | 0 | 31.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| 0.98748 | ... | ... | 30.65 | 0 | 30.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| 0.987282 | ... | ... | 30.15 | 0 | 30.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.987081 | ... | ... | 29.65 | 0 | 29.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.986877 | ... | ... | 29.15 | 0 | 29.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.986669 | ... | ... | 28.65 | 0 | 28.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.986457 | ... | ... | 28.15 | 0 | 28.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| 0.986241 | ... | ... | 27.65 | 0 | 27.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| 0.986021 | ... | ... | 27.15 | 0 | 27.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.985797 | ... | ... | 26.65 | 0 | 26.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| 0.985567 | ... | ... | 26.15 | 0 | 26.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| 0.985332 | ... | ... | 25.65 | 0 | 25.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
| 0.985092 | ... | ... | 25.15 | 0 | 25.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| 0.984846 | ... | ... | 24.65 | 0 | 24.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| 0.984594 | ... | ... | 24.15 | 0 | 24.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
| 0.984335 | ... | ... | 23.65 | 0 | 23.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001544 |
| 0.984069 | ... | ... | 23.15 | 0 | 23.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| 0.983796 | ... | ... | 22.65 | 0 | 22.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| 0.983515 | ... | ... | 22.15 | 0 | 22.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00167 |
| 0.983225 | ... | ... | 21.65 | 0 | 21.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| 0.982926 | ... | ... | 21.15 | 0 | 21.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001763 |
| 0.982617 | ... | ... | 20.65 | 0 | 20.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| 0.982297 | ... | ... | 20.15 | 0 | 20.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001863 |
| 0.981967 | ... | ... | 19.65 | 0 | 19.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001917 |
| 0.981624 | ... | ... | 19.15 | 0 | 19.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001972 |
| 0.981268 | ... | ... | 18.65 | 0 | 18.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
| 0.980898 | ... | ... | 18.15 | 0 | 18.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002092 |
| 0.980513 | ... | ... | 17.65 | 0 | 17.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002157 |
| 0.980112 | ... | ... | 17.15 | 0 | 17.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002224 |
| 0.979693 | ... | ... | 16.65 | 0 | 16.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002295 |
| 0.979254 | ... | ... | 16.15 | 0 | 16.15 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00237 |
| 0.978795 | ... | ... | 15.65 | 0 | 15.65 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002449 |
| 0.978312 | ... | ... | 15.15 | 0 | 15.15 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002533 |
| 0.977805 | ... | ... | 14.65 | 0 | 14.65 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002621 |
| 0.97727 | ... | ... | 14.15 | 0 | 14.15 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.976705 | ... | ... | 13.65 | 0 | 13.65 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002815 |
| 0.976106 | ... | ... | 13.15 | 0 | 13.15 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
| 0.97547 | ... | ... | 12.65 | 0 | 12.65 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003036 |
| 0.97351 | ... | ... | 12.16 | 0 | 12.16 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.005548 |
| 0.972737 | ... | ... | 11.66 | 0 | 11.66 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.005775 |
| 0.97191 | ... | ... | 11.16 | 0 | 11.16 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.008307 |
| 0.969613 | ... | ... | 10.66 | 0 | 10.66 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.01085 |
| 0.967163 | ... | ... | 10.17 | 0 | 10.17 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.013458 |
| 0.96454 | ... | ... | 9.67 | 0 | 9.67 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.016169 |
| 0.961721 | ... | ... | 9.18 | 0 | 9.18 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.019017 |
| 0.958678 | ... | ... | 8.68 | 0 | 8.68 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.022036 |
| 0.953854 | ... | ... | 8.19 | 0 | 8.19 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.025262 |
| 0.950218 | ... | ... | 7.70 | 0 | 7.70 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.03077 |
| 0.944652 | ... | ... | 7.21 | 0 | 7.21 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.03658 |
| 0.938606 | ... | ... | 6.72 | 0 | 6.72 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.042786 |
| 0.930394 | ... | ... | 6.23 | 0 | 6.23 | 49500 | 0.09 | 0 | 0.09 | ... | ... | -0.049491 |
| 0.921459 | ... | ... | 5.75 | 0 | 5.75 | 50000 | 0.10 | 0 | 0.10 | ... | ... | -0.05878 |
| 0.910058 | ... | ... | 5.27 | 0 | 5.27 | 50500 | 0.12 | 0 | 0.12 | ... | ... | -0.070758 |
| 0.903955 | ... | ... | 5.03 | 0 | 5.03 | 50750 | 0.14 | 0 | 0.14 | ... | ... | -0.07894 |
| 0.895996 | ... | ... | 4.79 | 0 | 4.79 | 51000 | 0.15 | 0 | 0.15 | ... | ... | -0.085547 |
| 0.887709 | ... | ... | 4.56 | 0 | 4.56 | 51250 | 0.16 | 0 | 0.16 | ... | ... | -0.094272 |
| 0.877565 | ... | ... | 4.33 | 0 | 4.33 | 51500 | 0.18 | 0 | 0.18 | ... | ... | -0.105051 |
| 0.867039 | ... | ... | 4.10 | 0 | 4.10 | 51750 | 0.20 | 0 | 0.20 | ... | ... | -0.116147 |
| 0.856055 | ... | ... | 3.87 | 0 | 3.87 | 52000 | 0.22 | 0 | 0.22 | ... | ... | -0.127649 |
| 0.841837 | ... | ... | 3.65 | 0 | 3.65 | 52250 | 0.25 | 0 | 0.25 | ... | ... | -0.141198 |
| 0.827165 | ... | ... | 3.43 | 0 | 3.43 | 52500 | 0.28 | 0 | 0.28 | ... | ... | -0.15816 |
| 0.810705 | ... | ... | 3.21 | 0 | 3.21 | 52750 | 0.32 | 0 | 0.32 | ... | ... | -0.175477 |
| 0.792519 | ... | ... | 3 | 0 | 3 | 53000 | 0.36 | 0 | 0.36 | ... | ... | -0.194585 |
| 0.772668 | ... | ... | 2.80 | 0 | 2.80 | 53250 | 0.40 | 0 | 0.40 | ... | ... | -0.215406 |
| 0.750261 | ... | ... | 2.60 | 0 | 2.60 | 53500 | 0.46 | 0 | 0.46 | ... | ... | -0.238918 |
| 0.726486 | ... | ... | 2.41 | 0 | 2.41 | 53750 | 0.52 | 0 | 0.52 | ... | ... | -0.263799 |
| 0.70066 | ... | ... | 2.23 | 0 | 2.23 | 54000 | 0.58 | 0 | 0.58 | ... | ... | -0.290006 |
| 0.673758 | ... | ... | 2.06 | 0 | 2.06 | 54250 | 0.66 | 0 | 0.66 | ... | ... | -0.318867 |
| 0.644813 | ... | ... | 1.90 | 0 | 1.90 | 54500 | 0.75 | 0 | 0.75 | ... | ... | -0.348515 |
| 0.615293 | ... | ... | 1.74 | 0 | 1.74 | 54750 | 0.84 | 0 | 0.84 | ... | ... | -0.379365 |
| 0.599754 | 1.36 | 1.36 | 1.59 | -0.23 | 1.36 | 55000 | 0.95 | 0 | 0.95 | ... | ... | -0.411037 |
| 0.554264 | ... | ... | 1.46 | 0 | 1.46 | 55250 | 1.06 | 0 | 1.06 | ... | ... | -0.443017 |
| 0.523222 | ... | ... | 1.33 | 0 | 1.33 | 55500 | 1.18 | 0 | 1.18 | ... | ... | -0.475343 |
| 0.492177 | ... | ... | 1.21 | 0 | 1.21 | 55750 | 1.31 | 0 | 1.31 | ... | ... | -0.50765 |
| 0.45238 | 0.93 | 0.93 | 1.10 | -0.17 | 0.93 | 56000 | 1.45 | 0 | 1.45 | ... | ... | -0.539575 |
| 0.431479 | ... | ... | 1 | 0 | 1 | 56250 | 1.60 | 0 | 1.60 | ... | ... | -0.570753 |
| 0.402056 | ... | ... | 0.90 | 0 | 0.90 | 56500 | 1.75 | 0 | 1.75 | ... | ... | -0.601327 |
| 0.373801 | ... | ... | 0.82 | 0 | 0.82 | 56750 | 1.91 | 0 | 1.91 | ... | ... | -0.631303 |
| 0.330525 | 0.63 | 0.56 | 0.74 | -0.11 | 0.63 | 57000 | 2.08 | 0 | 2.08 | ... | ... | -0.659916 |
| 0.319816 | ... | ... | 0.66 | 0 | 0.66 | 57250 | 2.26 | 0 | 2.26 | ... | ... | -0.68678 |
| 0.295069 | ... | ... | 0.60 | 0 | 0.60 | 57500 | 2.45 | 0 | 2.45 | ... | ... | -0.712494 |
| 0.271495 | ... | ... | 0.54 | 0 | 0.54 | 57750 | 2.64 | 0 | 2.64 | ... | ... | -0.737008 |
| 0.24916 | ... | ... | 0.48 | 0 | 0.48 | 58000 | 2.83 | 0 | 2.83 | ... | ... | -0.760251 |
| 0.228144 | ... | ... | 0.43 | 0 | 0.43 | 58250 | 3.03 | 0 | 3.03 | ... | ... | -0.782145 |
| 0.209826 | ... | ... | 0.39 | 0 | 0.39 | 58500 | 3.24 | 0 | 3.24 | ... | ... | -0.802589 |
| 0.17395 | ... | ... | 0.31 | 0 | 0.31 | 59000 | 3.66 | 0 | 3.66 | ... | ... | -0.838677 |
| 0.144642 | ... | ... | 0.25 | 0 | 0.25 | 59500 | 4.10 | 0 | 4.10 | ... | ... | -0.871156 |
| 0.113889 | 0.19 | 0.17 | 0.21 | -0.02 | 0.19 | 60000 | 4.55 | 0 | 4.55 | ... | ... | -0.895931 |
| 0.100014 | ... | ... | 0.17 | 0 | 0.17 | 60500 | 5.01 | 0 | 5.01 | ... | ... | -0.918314 |
| 0.083297 | ... | ... | 0.14 | 0 | 0.14 | 61000 | 5.48 | 0 | 5.48 | ... | ... | -0.936096 |
| 0.069094 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 5.96 | 0 | 5.96 | ... | ... | -0.951376 |
| 0.057403 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 6.44 | 0 | 6.44 | ... | ... | -0.964105 |
| 0.048261 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 6.92 | 0 | 6.92 | ... | ... | -0.974114 |
| 0.041716 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 7.41 | 0 | 7.41 | ... | ... | -0.984569 |
| 0.035462 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 7.90 | 0 | 7.90 | ... | ... | -0.992327 |
| 0.029408 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 8.39 | 0 | 8.39 | ... | ... | -0.996618 |
| 0.025932 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 8.88 | 0 | 8.88 | ... | ... | -0.998624 |
| 0.022616 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 9.38 | 0 | 9.38 | ... | ... | -0.998624 |
| 0.019428 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 9.88 | 0 | 9.88 | ... | ... | -0.998624 |
| 0.018794 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 10.37 | 0 | 10.37 | ... | ... | -0.998624 |
| 0.015819 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 10.87 | 0 | 10.87 | ... | ... | -0.998624 |
| 0.015346 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 11.37 | 0 | 11.37 | ... | ... | -0.998624 |
| 0.012519 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 11.86 | 0 | 11.86 | ... | ... | -0.998624 |
| 0.012172 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 12.36 | 0 | 12.36 | ... | ... | -0.998624 |
| 0.009429 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 12.86 | 0 | 12.86 | ... | ... | -0.998624 |
| 0.009187 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 13.36 | 0 | 13.36 | ... | ... | -0.998624 |
| 0.008959 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 13.86 | 0 | 13.86 | ... | ... | -0.998624 |
| 0.008745 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 14.36 | 0 | 14.36 | ... | ... | -0.998624 |
| 0.006155 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 14.85 | 0 | 14.85 | ... | ... | -0.998624 |
| 0.006016 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 15.35 | 0 | 15.35 | ... | ... | -0.998624 |
| 0.003322 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 15.85 | 0 | 15.85 | ... | ... | -0.998624 |
| 0.003251 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 16.35 | 0 | 16.35 | ... | ... | -0.998624 |
| 0.003183 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 16.85 | 0 | 16.85 | ... | ... | -0.998624 |
| 0.003118 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 17.35 | 0 | 17.35 | ... | ... | -0.998624 |
| 0.003057 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 17.85 | 0 | 17.85 | ... | ... | -0.998624 |
| 0.002999 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 18.35 | 0 | 18.35 | ... | ... | -0.998624 |
| 0.002944 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 18.85 | 0 | 18.85 | ... | ... | -0.998624 |
| 0.002891 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 19.35 | 0 | 19.35 | ... | ... | -0.998624 |
| 0.002841 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 19.85 | 0 | 19.85 | ... | ... | -0.998624 |
| 0.002793 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 20.35 | 0 | 20.35 | ... | ... | -0.998624 |
| 0.002747 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 20.85 | 0 | 20.85 | ... | ... | -0.998624 |
| 0.002704 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 21.35 | 0 | 21.35 | ... | ... | -0.998624 |
| 0.002661 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 21.85 | 0 | 21.85 | ... | ... | -0.998624 |
| 0.002621 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 22.35 | 0 | 22.35 | ... | ... | -0.998624 |
| 0.002582 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 22.85 | 0 | 22.85 | ... | ... | -0.998624 |
| 0.002544 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 23.35 | 0 | 23.35 | ... | ... | -0.998624 |
| 0.002509 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 23.85 | 0 | 23.85 | ... | ... | -0.998624 |
| 0.002474 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 24.35 | 0 | 24.35 | ... | ... | -0.998624 |
| 0.002441 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 24.85 | 0 | 24.85 | ... | ... | -0.998624 |
| 0.00241 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 25.35 | 0 | 25.35 | ... | ... | -0.998624 |
| 0.002379 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 25.85 | 0 | 25.85 | ... | ... | -0.998624 |
| 0.002349 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 26.35 | 0 | 26.35 | ... | ... | -0.998624 |
| 0.00232 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 26.85 | 0 | 26.85 | ... | ... | -0.998624 |
| 0.002292 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 27.35 | 0 | 27.35 | ... | ... | -0.998624 |
| 0.00198 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 34.35 | 0 | 34.35 | ... | ... | -0.998624 |
| 0.001694 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 44.35 | 0 | 44.35 | ... | ... | -0.995294 |
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.