Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977347 | ... | ... | 33.49 | 0 | 33.49 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| 0.976862 | ... | ... | 32.99 | 0 | 32.99 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| 0.976369 | ... | ... | 32.49 | 0 | 32.49 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| 0.975868 | ... | ... | 31.99 | 0 | 31.99 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| 0.975359 | ... | ... | 31.49 | 0 | 31.49 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| 0.974842 | ... | ... | 30.99 | 0 | 30.99 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.974315 | ... | ... | 30.49 | 0 | 30.49 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| 0.973778 | ... | ... | 29.99 | 0 | 29.99 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.973231 | ... | ... | 29.49 | 0 | 29.49 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.972673 | ... | ... | 28.99 | 0 | 28.99 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| 0.972103 | ... | ... | 28.49 | 0 | 28.49 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.971521 | ... | ... | 27.99 | 0 | 27.99 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| 0.970927 | ... | ... | 27.49 | 0 | 27.49 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001259 |
| 0.970319 | ... | ... | 26.99 | 0 | 26.99 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| 0.969696 | ... | ... | 26.49 | 0 | 26.49 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.969058 | ... | ... | 25.99 | 0 | 25.99 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
| 0.968405 | ... | ... | 25.49 | 0 | 25.49 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
| 0.967734 | ... | ... | 24.99 | 0 | 24.99 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| 0.967046 | ... | ... | 24.49 | 0 | 24.49 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| 0.966338 | ... | ... | 23.99 | 0 | 23.99 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
| 0.965611 | ... | ... | 23.49 | 0 | 23.49 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
| 0.964862 | ... | ... | 22.99 | 0 | 22.99 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.96409 | ... | ... | 22.49 | 0 | 22.49 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.963295 | ... | ... | 21.99 | 0 | 21.99 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
| 0.962474 | ... | ... | 21.49 | 0 | 21.49 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| 0.961625 | ... | ... | 20.99 | 0 | 20.99 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001771 |
| 0.960748 | ... | ... | 20.49 | 0 | 20.49 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| 0.95984 | ... | ... | 19.99 | 0 | 19.99 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001875 |
| 0.958899 | ... | ... | 19.49 | 0 | 19.49 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| 0.957923 | ... | ... | 18.99 | 0 | 18.99 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| 0.956909 | ... | ... | 18.49 | 0 | 18.49 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002049 |
| 0.955854 | ... | ... | 17.99 | 0 | 17.99 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002112 |
| 0.954756 | ... | ... | 17.49 | 0 | 17.49 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002179 |
| 0.953611 | ... | ... | 16.99 | 0 | 16.99 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002249 |
| 0.952415 | ... | ... | 16.49 | 0 | 16.49 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002322 |
| 0.951165 | ... | ... | 15.99 | 0 | 15.99 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.0024 |
| 0.949856 | ... | ... | 15.49 | 0 | 15.49 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002483 |
| 0.948482 | ... | ... | 14.99 | 0 | 14.99 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.00257 |
| 0.947038 | ... | ... | 14.49 | 0 | 14.49 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002663 |
| 0.945518 | ... | ... | 13.99 | 0 | 13.99 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002761 |
| 0.943915 | ... | ... | 13.49 | 0 | 13.49 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002866 |
| 0.94222 | ... | ... | 12.99 | 0 | 12.99 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002978 |
| 0.940424 | ... | ... | 12.49 | 0 | 12.49 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.003098 |
| 0.938517 | ... | ... | 11.99 | 0 | 11.99 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003227 |
| 0.936486 | ... | ... | 11.49 | 0 | 11.49 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.003366 |
| 0.934317 | ... | ... | 10.99 | 0 | 10.99 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003516 |
| 0.931994 | ... | ... | 10.49 | 0 | 10.49 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003678 |
| 0.929498 | ... | ... | 9.99 | 0 | 9.99 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.006747 |
| 0.925902 | ... | ... | 9.50 | 0 | 9.50 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.007081 |
| 0.922954 | ... | ... | 9 | 0 | 9 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.007446 |
| 0.919748 | ... | ... | 8.50 | 0 | 8.50 | 45000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | -0.004501 |
| 0.915243 | ... | ... | 8 | 0 | 8 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.011399 |
| 0.911354 | ... | ... | 7.50 | 0 | 7.50 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.015062 |
| 0.905981 | ... | ... | 7.01 | 0 | 7.01 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.018936 |
| 0.900041 | ... | ... | 6.51 | 0 | 6.51 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.023105 |
| 0.892289 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.027661 |
| 0.88366 | ... | ... | 5.53 | 0 | 5.53 | 48000 | 0.05 | 0 | 0.05 | ... | ... | -0.035573 |
| 0.873964 | ... | ... | 5.04 | 0 | 5.04 | 48500 | 0.06 | 0 | 0.06 | ... | ... | -0.044165 |
| 0.860535 | ... | ... | 4.56 | 0 | 4.56 | 49000 | 0.08 | 0 | 0.08 | ... | ... | -0.059084 |
| 0.844176 | ... | ... | 4.09 | 0 | 4.09 | 49500 | 0.08 | -0.03 | 0.10 | 0.08 | 0.07 | -0.064554 |
| 0.83461 | ... | ... | 3.85 | 0 | 3.85 | 49750 | 0.12 | 0 | 0.12 | ... | ... | -0.088673 |
| 0.824421 | ... | ... | 3.62 | 0 | 3.62 | 50000 | 0.12 | -0.01 | 0.13 | 0.12 | 0.12 | -0.095497 |
| 0.811233 | ... | ... | 3.39 | 0 | 3.39 | 50250 | 0.15 | 0 | 0.15 | ... | ... | -0.114517 |
| 0.797311 | ... | ... | 3.17 | 0 | 3.17 | 50500 | 0.18 | 0 | 0.18 | ... | ... | -0.131567 |
| 0.781471 | ... | ... | 2.95 | 0 | 2.95 | 50750 | 0.21 | 0 | 0.21 | ... | ... | -0.151215 |
| 0.763701 | ... | ... | 2.73 | 0 | 2.73 | 51000 | 0.20 | -0.04 | 0.24 | 0.21 | 0.20 | -0.158212 |
| 0.743989 | ... | ... | 2.52 | 0 | 2.52 | 51250 | 0.29 | 0 | 0.29 | ... | ... | -0.199518 |
| 0.721485 | ... | ... | 2.32 | 0 | 2.32 | 51500 | 0.33 | 0 | 0.33 | ... | ... | -0.226296 |
| 0.697181 | ... | ... | 2.13 | 0 | 2.13 | 51750 | 0.39 | 0 | 0.39 | ... | ... | -0.257949 |
| 0.669805 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 0.46 | 0 | 0.46 | ... | ... | -0.291306 |
| 0.641035 | ... | ... | 1.77 | 0 | 1.77 | 52250 | 0.53 | 0 | 0.53 | ... | ... | -0.327302 |
| 0.610467 | ... | ... | 1.61 | 0 | 1.61 | 52500 | 0.62 | 0 | 0.62 | ... | ... | -0.365471 |
| 0.578447 | ... | ... | 1.45 | 0 | 1.45 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.405372 |
| 0.545333 | ... | ... | 1.31 | 0 | 1.31 | 53000 | 0.62 | -0.20 | 0.82 | 0.67 | 0.62 | -0.436915 |
| 0.511529 | ... | ... | 1.18 | 0 | 1.18 | 53250 | 0.94 | 0 | 0.94 | ... | ... | -0.488677 |
| 0.47747 | ... | ... | 1.05 | 0 | 1.05 | 53500 | 1.06 | 0 | 1.06 | ... | ... | -0.531097 |
| 0.44343 | ... | ... | 0.94 | 0 | 0.94 | 53750 | 1.20 | 0 | 1.20 | ... | ... | -0.573637 |
| 0.409796 | ... | ... | 0.83 | 0 | 0.83 | 54000 | 1.34 | 0 | 1.34 | ... | ... | -0.615893 |
| 0.376966 | ... | ... | 0.74 | 0 | 0.74 | 54250 | 1.50 | 0 | 1.50 | ... | ... | -0.657438 |
| 0.345352 | ... | ... | 0.65 | 0 | 0.65 | 54500 | 1.66 | 0 | 1.66 | ... | ... | -0.697809 |
| 0.315377 | ... | ... | 0.58 | 0 | 0.58 | 54750 | 1.83 | 0 | 1.83 | ... | ... | -0.738021 |
| 0.286413 | ... | ... | 0.51 | 0 | 0.51 | 55000 | 1.70 | -0.32 | 2.02 | 1.70 | 1.70 | -0.998379 |
| 0.259689 | ... | ... | 0.45 | 0 | 0.45 | 55250 | 2.20 | 0 | 2.20 | ... | ... | -0.812781 |
| 0.218751 | 0.34 | 0.34 | 0.39 | -0.06 | 0.34 | 55500 | 2.40 | 0 | 2.40 | ... | ... | -0.848508 |
| 0.210422 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.60 | 0 | 2.60 | ... | ... | -0.884145 |
| 0.178061 | 0.36 | 0.27 | 0.30 | -0.04 | 0.27 | 56000 | 2.81 | 0 | 2.81 | ... | ... | -0.91668 |
| 0.169045 | ... | ... | 0.26 | 0 | 0.26 | 56250 | 3.02 | 0 | 3.02 | ... | ... | -0.954653 |
| 0.152066 | ... | ... | 0.23 | 0 | 0.23 | 56500 | 3.24 | 0 | 3.24 | ... | ... | -0.997463 |
| 0.13532 | ... | ... | 0.20 | 0 | 0.20 | 56750 | 3.46 | 0 | 3.46 | ... | ... | -0.998379 |
| 0.120667 | ... | ... | 0.18 | 0 | 0.18 | 57000 | 3.68 | 0 | 3.68 | ... | ... | -0.998379 |
| 0.108269 | ... | ... | 0.16 | 0 | 0.16 | 57250 | 3.91 | 0 | 3.91 | ... | ... | -0.998379 |
| 0.084394 | 0.13 | 0.10 | 0.14 | -0.03 | 0.11 | 57500 | 4.14 | 0 | 4.14 | ... | ... | -0.998379 |
| 0.086262 | ... | ... | 0.12 | 0 | 0.12 | 57750 | 4.38 | 0 | 4.38 | ... | ... | -0.998379 |
| 0.087948 | 0.13 | 0.11 | 0.11 | 0.02 | 0.13 | 58000 | 4.61 | 0 | 4.61 | ... | ... | -0.998379 |
| 0.062648 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 5.09 | 0 | 5.09 | ... | ... | -0.998379 |
| 0.051812 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 5.57 | 0 | 5.57 | ... | ... | -0.998379 |
| 0.041451 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 6.06 | 0 | 6.06 | ... | ... | -0.998379 |
| 0.036818 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 6.55 | 0 | 6.55 | ... | ... | -0.998379 |
| 0.029843 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 7.05 | 0 | 7.05 | ... | ... | -0.998379 |
| 0.025849 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 7.54 | 0 | 7.54 | ... | ... | -0.998379 |
| 0.022071 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 8.03 | 0 | 8.03 | ... | ... | -0.998379 |
| 0.012417 | 0.02 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.53 | 0 | 8.53 | ... | ... | -0.998379 |
| 0.017769 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.03 | 0 | 9.03 | ... | ... | -0.998379 |
| 0.014422 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 9.52 | 0 | 9.52 | ... | ... | -0.998379 |
| 0.013933 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 10.02 | 0 | 10.02 | ... | ... | -0.998379 |
| 0.010751 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.52 | 0 | 10.52 | ... | ... | -0.998379 |
| 0.010418 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11.02 | 0 | 11.02 | ... | ... | -0.998379 |
| 0.010109 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.52 | 0 | 11.52 | ... | ... | -0.998379 |
| 0.009822 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12.02 | 0 | 12.02 | ... | ... | -0.998379 |
| 0.006898 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.52 | 0 | 12.52 | ... | ... | -0.998379 |
| 0.006715 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 13.01 | 0 | 13.01 | ... | ... | -0.998379 |
| 0.006544 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.16 | -0.35 | 13.51 | 13.16 | 13.16 | -0.998379 |
| 0.006384 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 14.01 | 0 | 14.01 | ... | ... | -0.998379 |
| 0.006233 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.51 | 0 | 14.51 | ... | ... | -0.998379 |
| 0.003441 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 15.01 | 0 | 15.01 | ... | ... | -0.998379 |
| 0.003365 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.51 | 0 | 15.51 | ... | ... | -0.998379 |
| 0.003291 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 16.01 | 0 | 16.01 | ... | ... | -0.998379 |
| 0.003222 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.51 | 0 | 16.51 | ... | ... | -0.998379 |
| 0.003157 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 17.01 | 0 | 17.01 | ... | ... | -0.998379 |
| 0.003095 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.51 | 0 | 17.51 | ... | ... | -0.998379 |
| 0.003036 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 18.01 | 0 | 18.01 | ... | ... | -0.998379 |
| 0.00298 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.51 | 0 | 18.51 | ... | ... | -0.998379 |
| 0.002926 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 19.01 | 0 | 19.01 | ... | ... | -0.998379 |
| 0.002875 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.51 | 0 | 19.51 | ... | ... | -0.998379 |
| 0.002827 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 20.01 | 0 | 20.01 | ... | ... | -0.998379 |
| 0.002781 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.51 | 0 | 20.51 | ... | ... | -0.998379 |
| 0.002736 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.01 | 0 | 21.01 | ... | ... | -0.998379 |
| 0.002694 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.51 | 0 | 21.51 | ... | ... | -0.998379 |
| 0.002652 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.01 | 0 | 22.01 | ... | ... | -0.998379 |
| 0.002613 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.51 | 0 | 22.51 | ... | ... | -0.998379 |
| 0.002575 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.01 | 0 | 23.01 | ... | ... | -0.998379 |
| 0.002539 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.51 | 0 | 23.51 | ... | ... | -0.998379 |
| 0.002504 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.01 | 0 | 24.01 | ... | ... | -0.998379 |
| 0.002471 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.51 | 0 | 24.51 | ... | ... | -0.998379 |
| 0.002439 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.01 | 0 | 25.01 | ... | ... | -0.998379 |
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.