Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997385 | ... | ... | 33.66 | 0 | 33.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| 0.997385 | ... | ... | 33.16 | 0 | 33.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| 0.997385 | ... | ... | 32.66 | 0 | 32.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| 0.997385 | ... | ... | 32.16 | 0 | 32.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| 0.997385 | ... | ... | 31.66 | 0 | 31.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| 0.997385 | ... | ... | 31.16 | 0 | 31.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001018 |
| 0.997385 | ... | ... | 30.66 | 0 | 30.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| 0.997385 | ... | ... | 30.16 | 0 | 30.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| 0.997385 | ... | ... | 29.66 | 0 | 29.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| 0.997385 | ... | ... | 29.16 | 0 | 29.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| 0.997385 | ... | ... | 28.66 | 0 | 28.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.997385 | ... | ... | 28.16 | 0 | 28.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| 0.997385 | ... | ... | 27.66 | 0 | 27.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| 0.997385 | ... | ... | 27.16 | 0 | 27.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| 0.997385 | ... | ... | 26.66 | 0 | 26.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| 0.997385 | ... | ... | 26.16 | 0 | 26.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001298 |
| 0.997385 | ... | ... | 25.66 | 0 | 25.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| 0.997385 | ... | ... | 25.16 | 0 | 25.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.997385 | ... | ... | 24.66 | 0 | 24.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| 0.997385 | ... | ... | 24.16 | 0 | 24.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| 0.997385 | ... | ... | 23.66 | 0 | 23.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| 0.997385 | ... | ... | 23.16 | 0 | 23.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001511 |
| 0.997385 | ... | ... | 22.66 | 0 | 22.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| 0.997385 | ... | ... | 22.16 | 0 | 22.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| 0.997385 | ... | ... | 21.66 | 0 | 21.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001635 |
| 0.997385 | ... | ... | 21.16 | 0 | 21.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.00168 |
| 0.997385 | ... | ... | 20.66 | 0 | 20.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001726 |
| 0.997385 | ... | ... | 20.16 | 0 | 20.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| 0.997385 | ... | ... | 19.66 | 0 | 19.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| 0.997385 | ... | ... | 19.16 | 0 | 19.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001878 |
| 0.997385 | ... | ... | 18.66 | 0 | 18.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| 0.997385 | ... | ... | 18.16 | 0 | 18.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00199 |
| 0.997385 | ... | ... | 17.66 | 0 | 17.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| 0.997385 | ... | ... | 17.16 | 0 | 17.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| 0.997385 | ... | ... | 16.66 | 0 | 16.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002179 |
| 0.997385 | ... | ... | 16.16 | 0 | 16.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002248 |
| 0.997385 | ... | ... | 15.66 | 0 | 15.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.004095 |
| 0.997385 | ... | ... | 15.16 | 0 | 15.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004229 |
| 0.997385 | ... | ... | 14.66 | 0 | 14.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00437 |
| 0.997385 | ... | ... | 14.16 | 0 | 14.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00452 |
| 0.997385 | ... | ... | 13.66 | 0 | 13.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.004679 |
| 0.997385 | ... | ... | 13.16 | 0 | 13.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.006704 |
| 0.997385 | ... | ... | 12.67 | 0 | 12.67 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.00695 |
| 0.997385 | ... | ... | 12.17 | 0 | 12.17 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.009043 |
| 0.997385 | ... | ... | 11.67 | 0 | 11.67 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.009391 |
| 0.997385 | ... | ... | 11.17 | 0 | 11.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.011605 |
| 0.997385 | ... | ... | 10.68 | 0 | 10.68 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.012077 |
| 0.997385 | ... | ... | 10.18 | 0 | 10.18 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.014466 |
| 0.997385 | ... | ... | 9.69 | 0 | 9.69 | 44000 | 0.04 | 0 | 0.04 | ... | ... | -0.016955 |
| 0.997385 | ... | ... | 9.19 | 0 | 9.19 | 44500 | 0.05 | 0 | 0.05 | ... | ... | -0.021354 |
| 0.997385 | ... | ... | 8.70 | 0 | 8.70 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.024129 |
| 0.997385 | ... | ... | 8.21 | 0 | 8.21 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.028843 |
| 0.997385 | ... | ... | 7.72 | 0 | 7.72 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.035456 |
| 0.997385 | ... | ... | 7.24 | 0 | 7.24 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.042291 |
| 0.997385 | ... | ... | 6.76 | 0 | 6.76 | 47000 | 0.11 | 0 | 0.11 | ... | ... | -0.049448 |
| 0.997385 | ... | ... | 6.28 | 0 | 6.28 | 47500 | 0.10 | -0.03 | 0.13 | 0.10 | 0.10 | -0.050513 |
| 0.997385 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 0.16 | 0 | 0.16 | ... | ... | -0.072599 |
| 0.997385 | ... | ... | 5.35 | 0 | 5.35 | 48500 | 0.20 | 0 | 0.20 | ... | ... | -0.088288 |
| 0.997385 | ... | ... | 4.90 | 0 | 4.90 | 49000 | 0.25 | 0 | 0.25 | ... | ... | -0.105709 |
| 0.997385 | ... | ... | 4.46 | 0 | 4.46 | 49500 | 0.31 | 0 | 0.31 | ... | ... | -0.128392 |
| 0.997385 | ... | ... | 4.25 | 0 | 4.25 | 49750 | 0.35 | 0 | 0.35 | ... | ... | -0.140383 |
| 0.997385 | ... | ... | 4.04 | 0 | 4.04 | 50000 | 0.39 | 0 | 0.39 | ... | ... | -0.153505 |
| 0.997385 | ... | ... | 3.84 | 0 | 3.84 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.167666 |
| 0.997385 | ... | ... | 3.64 | 0 | 3.64 | 50500 | 0.49 | 0 | 0.49 | ... | ... | -0.183653 |
| 0.997385 | ... | ... | 3.45 | 0 | 3.45 | 50750 | 0.54 | 0 | 0.54 | ... | ... | -0.199558 |
| 0.997385 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 0.41 | -0.19 | 0.60 | 0.43 | 0.41 | -0.182723 |
| 0.997385 | ... | ... | 3.08 | 0 | 3.08 | 51250 | 0.67 | 0 | 0.67 | ... | ... | -0.234302 |
| 0.92424 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.75 | 0 | 0.75 | ... | ... | -0.252863 |
| 0.873432 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.83 | 0 | 0.83 | ... | ... | -0.271857 |
| 0.788767 | 2.71 | 2.71 | 2.57 | 0.14 | 2.71 | 52000 | 0.91 | 0 | 0.91 | ... | ... | -0.291224 |
| 0.790987 | ... | ... | 2.41 | 0 | 2.41 | 52250 | 1 | 0 | 1 | ... | ... | -0.310906 |
| 0.753962 | ... | ... | 2.25 | 0 | 2.25 | 52500 | 1.10 | 0 | 1.10 | ... | ... | -0.330849 |
| 0.718468 | ... | ... | 2.10 | 0 | 2.10 | 52750 | 1.20 | 0 | 1.20 | ... | ... | -0.350999 |
| 0.639785 | 2.40 | 2.40 | 1.96 | 0.44 | 2.40 | 53000 | 1.30 | 0 | 1.30 | ... | ... | -0.371306 |
| 0.649933 | ... | ... | 1.82 | 0 | 1.82 | 53250 | 1.41 | 0 | 1.41 | ... | ... | -0.39172 |
| 0.616752 | ... | ... | 1.69 | 0 | 1.69 | 53500 | 1.53 | 0 | 1.53 | ... | ... | -0.412325 |
| 0.584366 | ... | ... | 1.57 | 0 | 1.57 | 53750 | 1.66 | 0 | 1.66 | ... | ... | -0.43283 |
| 0.552552 | ... | ... | 1.45 | 0 | 1.45 | 54000 | 1.79 | 0 | 1.79 | ... | ... | -0.453215 |
| 0.521609 | ... | ... | 1.34 | 0 | 1.34 | 54250 | 1.93 | 0 | 1.93 | ... | ... | -0.473306 |
| 0.491594 | ... | ... | 1.24 | 0 | 1.24 | 54500 | 2.08 | 0 | 2.08 | ... | ... | -0.493062 |
| 0.462344 | ... | ... | 1.14 | 0 | 1.14 | 54750 | 2.23 | 0 | 2.23 | ... | ... | -0.512316 |
| 0.445995 | 1.25 | 1.25 | 1.05 | 0.20 | 1.25 | 55000 | 2.39 | 0 | 2.39 | ... | ... | -0.531058 |
| 0.407417 | ... | ... | 0.97 | 0 | 0.97 | 55250 | 2.56 | 0 | 2.56 | ... | ... | -0.549252 |
| 0.381284 | ... | ... | 0.89 | 0 | 0.89 | 55500 | 2.73 | 0 | 2.73 | ... | ... | -0.566859 |
| 0.356751 | ... | ... | 0.82 | 0 | 0.82 | 55750 | 2.91 | 0 | 2.91 | ... | ... | -0.583545 |
| 0.332715 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 3.09 | 0 | 3.09 | ... | ... | -0.599827 |
| 0.310526 | ... | ... | 0.69 | 0 | 0.69 | 56250 | 3.27 | 0 | 3.27 | ... | ... | -0.615413 |
| 0.288756 | ... | ... | 0.63 | 0 | 0.63 | 56500 | 3.47 | 0 | 3.47 | ... | ... | -0.629866 |
| 0.269101 | ... | ... | 0.58 | 0 | 0.58 | 56750 | 3.66 | 0 | 3.66 | ... | ... | -0.643921 |
| 0.249833 | ... | ... | 0.53 | 0 | 0.53 | 57000 | 3.86 | 0 | 3.86 | ... | ... | -0.657181 |
| 0.214188 | ... | ... | 0.44 | 0 | 0.44 | 57500 | 4.28 | 0 | 4.28 | ... | ... | -0.681204 |
| 0.200947 | 0.44 | 0.44 | 0.37 | 0.07 | 0.44 | 58000 | 4.70 | 0 | 4.70 | ... | ... | -0.702838 |
| 0.15641 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 5.14 | 0 | 5.14 | ... | ... | -0.722155 |
| 0.133514 | ... | ... | 0.26 | 0 | 0.26 | 59000 | 5.59 | 0 | 5.59 | ... | ... | -0.73861 |
| 0.112749 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.04 | 0 | 6.04 | ... | ... | -0.753436 |
| 0.095722 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 6.51 | 0 | 6.51 | ... | ... | -0.766114 |
| 0.082655 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 6.98 | 0 | 6.98 | ... | ... | -0.77735 |
| 0.070038 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 7.45 | 0 | 7.45 | ... | ... | -0.787231 |
| 0.059609 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 7.93 | 0 | 7.93 | ... | ... | -0.795842 |
| 0.051417 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.803254 |
| 0.04347 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 8.90 | 0 | 8.90 | ... | ... | -0.810185 |
| 0.03778 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 9.39 | 0 | 9.39 | ... | ... | -0.816046 |
| 0.03439 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 9.88 | 0 | 9.88 | ... | ... | -0.821537 |
| 0.02906 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 10.38 | 0 | 10.38 | ... | ... | -0.826058 |
| 0.025998 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 10.87 | 0 | 10.87 | ... | ... | -0.830294 |
| 0.023056 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 11.37 | 0 | 11.37 | ... | ... | -0.834274 |
| 0.022373 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 11.86 | 0 | 11.86 | ... | ... | -0.838023 |
| 0.019635 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 12.36 | 0 | 12.36 | ... | ... | -0.841565 |
| 0.016962 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.86 | 0 | 12.86 | ... | ... | -0.844306 |
| 0.016514 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 13.35 | 0 | 13.35 | ... | ... | -0.84749 |
| 0.013965 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 13.85 | 0 | 13.85 | ... | ... | -0.849918 |
| 0.013622 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 14.35 | 0 | 14.35 | ... | ... | -0.852212 |
| 0.0133 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 14.85 | 0 | 14.85 | ... | ... | -0.85497 |
| 0.010897 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.35 | 0 | 15.35 | ... | ... | -0.857023 |
| 0.010655 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.85 | 0 | 15.85 | ... | ... | -0.858973 |
| 0.010427 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.35 | 0 | 16.35 | ... | ... | -0.860827 |
| 0.010212 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 16.84 | 0 | 16.84 | ... | ... | -0.863156 |
| 0.007944 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 17.34 | 0 | 17.34 | ... | ... | -0.864834 |
| 0.007789 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 17.84 | 0 | 17.84 | ... | ... | -0.866435 |
| 0.007641 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 18.34 | 0 | 18.34 | ... | ... | -0.867965 |
| 0.007501 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 18.84 | 0 | 18.84 | ... | ... | -0.869429 |
| 0.007367 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 19.34 | 0 | 19.34 | ... | ... | -0.87083 |
| 0.007239 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 19.84 | 0 | 19.84 | ... | ... | -0.872173 |
| 0.007117 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 20.34 | 0 | 20.34 | ... | ... | -0.873462 |
| 0.005026 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.84 | 0 | 20.84 | ... | ... | -0.8747 |
| 0.004945 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.34 | 0 | 21.34 | ... | ... | -0.875889 |
| 0.004867 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.84 | 0 | 21.84 | ... | ... | -0.877032 |
| 0.004792 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.34 | 0 | 22.34 | ... | ... | -0.878133 |
| 0.00472 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.84 | 0 | 22.84 | ... | ... | -0.879193 |
| 0.004651 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.34 | 0 | 23.34 | ... | ... | -0.880215 |
| 0.004586 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.84 | 0 | 23.84 | ... | ... | -0.881201 |
| 0.004522 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.34 | 0 | 24.34 | ... | ... | -0.882152 |
| 0.0025 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.84 | 0 | 24.84 | ... | ... | -0.88307 |
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.