Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981997 | ... | ... | 31.74 | 0 | 31.74 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| 0.981578 | ... | ... | 31.24 | 0 | 31.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| 0.981152 | ... | ... | 30.74 | 0 | 30.74 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| 0.980718 | ... | ... | 30.24 | 0 | 30.24 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| 0.980275 | ... | ... | 29.74 | 0 | 29.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| 0.979824 | ... | ... | 29.24 | 0 | 29.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| 0.979363 | ... | ... | 28.74 | 0 | 28.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| 0.978892 | ... | ... | 28.24 | 0 | 28.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| 0.97841 | ... | ... | 27.74 | 0 | 27.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| 0.977918 | ... | ... | 27.24 | 0 | 27.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| 0.977414 | ... | ... | 26.74 | 0 | 26.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| 0.976897 | ... | ... | 26.24 | 0 | 26.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| 0.976368 | ... | ... | 25.74 | 0 | 25.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
| 0.975824 | ... | ... | 25.24 | 0 | 25.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
| 0.975266 | ... | ... | 24.74 | 0 | 24.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001416 |
| 0.974693 | ... | ... | 24.24 | 0 | 24.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
| 0.974103 | ... | ... | 23.74 | 0 | 23.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
| 0.973495 | ... | ... | 23.24 | 0 | 23.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| 0.972869 | ... | ... | 22.74 | 0 | 22.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001578 |
| 0.972224 | ... | ... | 22.24 | 0 | 22.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001622 |
| 0.971557 | ... | ... | 21.74 | 0 | 21.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001668 |
| 0.970868 | ... | ... | 21.24 | 0 | 21.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001715 |
| 0.970156 | ... | ... | 20.74 | 0 | 20.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001765 |
| 0.969418 | ... | ... | 20.24 | 0 | 20.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| 0.968653 | ... | ... | 19.74 | 0 | 19.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001871 |
| 0.967859 | ... | ... | 19.24 | 0 | 19.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001928 |
| 0.967035 | ... | ... | 18.74 | 0 | 18.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001987 |
| 0.966177 | ... | ... | 18.24 | 0 | 18.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.002048 |
| 0.965284 | ... | ... | 17.74 | 0 | 17.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
| 0.964352 | ... | ... | 17.24 | 0 | 17.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002182 |
| 0.963379 | ... | ... | 16.74 | 0 | 16.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002253 |
| 0.962362 | ... | ... | 16.24 | 0 | 16.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| 0.961296 | ... | ... | 15.74 | 0 | 15.74 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002408 |
| 0.960177 | ... | ... | 15.24 | 0 | 15.24 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002493 |
| 0.959002 | ... | ... | 14.74 | 0 | 14.74 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002583 |
| 0.957765 | ... | ... | 14.24 | 0 | 14.24 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
| 0.956459 | ... | ... | 13.74 | 0 | 13.74 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| 0.955079 | ... | ... | 13.24 | 0 | 13.24 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002886 |
| 0.953617 | ... | ... | 12.74 | 0 | 12.74 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.003001 |
| 0.952064 | ... | ... | 12.24 | 0 | 12.24 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
| 0.950411 | ... | ... | 11.74 | 0 | 11.74 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.003257 |
| 0.948646 | ... | ... | 11.24 | 0 | 11.24 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.003401 |
| 0.946756 | ... | ... | 10.74 | 0 | 10.74 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.003556 |
| 0.944726 | ... | ... | 10.24 | 0 | 10.24 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.003724 |
| 0.942538 | ... | ... | 9.74 | 0 | 9.74 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003909 |
| 0.94017 | ... | ... | 9.24 | 0 | 9.24 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.00411 |
| 0.937597 | ... | ... | 8.74 | 0 | 8.74 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.004332 |
| 0.934787 | ... | ... | 8.24 | 0 | 8.24 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.004579 |
| 0.931704 | ... | ... | 7.74 | 0 | 7.74 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.004854 |
| 0.9283 | ... | ... | 7.24 | 0 | 7.24 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.005162 |
| 0.924517 | ... | ... | 6.74 | 0 | 6.74 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.005512 |
| 0.920281 | ... | ... | 6.24 | 0 | 6.24 | 45000 | 0.01 | 0 | 0.01 | ... | ... | -0.005911 |
| 0.914041 | ... | ... | 5.75 | 0 | 5.75 | 45500 | 0.01 | 0 | 0.01 | ... | ... | -0.011026 |
| 0.90699 | ... | ... | 5.25 | 0 | 5.25 | 46000 | 0.02 | 0 | 0.02 | ... | ... | -0.016297 |
| 0.898936 | ... | ... | 4.76 | 0 | 4.76 | 46500 | 0.02 | 0 | 0.02 | ... | ... | -0.02201 |
| 0.887995 | ... | ... | 4.27 | 0 | 4.27 | 47000 | 0.03 | 0 | 0.03 | ... | ... | -0.03241 |
| 0.875289 | ... | ... | 3.78 | 0 | 3.78 | 47500 | 0.04 | 0 | 0.04 | ... | ... | -0.043817 |
| 0.866433 | ... | ... | 3.54 | 0 | 3.54 | 47750 | 0.05 | 0 | 0.05 | ... | ... | -0.0538 |
| 0.856873 | ... | ... | 3.30 | 0 | 3.30 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.064179 |
| 0.844836 | ... | ... | 3.06 | 0 | 3.06 | 48250 | 0.08 | 0 | 0.08 | ... | ... | -0.078507 |
| 0.831838 | ... | ... | 2.83 | 0 | 2.83 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.093421 |
| 0.814548 | ... | ... | 2.60 | 0 | 2.60 | 48750 | 0.11 | 0 | 0.11 | ... | ... | -0.112237 |
| 0.79604 | ... | ... | 2.38 | 0 | 2.38 | 49000 | 0.14 | 0 | 0.14 | ... | ... | -0.13753 |
| 0.773221 | ... | ... | 2.16 | 0 | 2.16 | 49250 | 0.18 | 0 | 0.18 | ... | ... | -0.166 |
| 0.746337 | ... | ... | 1.96 | 0 | 1.96 | 49500 | 0.22 | 0 | 0.22 | ... | ... | -0.19766 |
| 0.71681 | ... | ... | 1.76 | 0 | 1.76 | 49750 | 0.27 | 0 | 0.27 | ... | ... | -0.236258 |
| 0.682688 | ... | ... | 1.57 | 0 | 1.57 | 50000 | 0.33 | 0 | 0.33 | ... | ... | -0.277243 |
| 0.645629 | ... | ... | 1.40 | 0 | 1.40 | 50250 | 0.41 | 0 | 0.41 | ... | ... | -0.323299 |
| 0.605551 | ... | ... | 1.24 | 0 | 1.24 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.372953 |
| 0.563779 | ... | ... | 1.09 | 0 | 1.09 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.424382 |
| 0.520686 | ... | ... | 0.95 | 0 | 0.95 | 51000 | 0.83 | 0.12 | 0.71 | 0.86 | 0.82 | -0.478251 |
| 0.477369 | ... | ... | 0.83 | 0 | 0.83 | 51250 | 0.84 | 0 | 0.84 | ... | ... | -0.530548 |
| 0.434481 | ... | ... | 0.72 | 0 | 0.72 | 51500 | 0.98 | 0 | 0.98 | ... | ... | -0.58331 |
| 0.393119 | ... | ... | 0.63 | 0 | 0.63 | 51750 | 1.14 | 0 | 1.14 | ... | ... | -0.634336 |
| 0.328342 | 0.42 | 0.42 | 0.54 | -0.12 | 0.42 | 52000 | 1.30 | 0 | 1.30 | ... | ... | -0.683593 |
| 0.314927 | ... | ... | 0.46 | 0 | 0.46 | 52250 | 1.47 | 0 | 1.47 | ... | ... | -0.732446 |
| 0.250919 | 0.30 | 0.30 | 0.39 | -0.09 | 0.30 | 52500 | 1.65 | 0 | 1.65 | ... | ... | -0.779444 |
| 0.245122 | ... | ... | 0.33 | 0 | 0.33 | 52750 | 1.84 | 0 | 1.84 | ... | ... | -0.824059 |
| 0.191539 | 0.22 | 0.22 | 0.28 | -0.06 | 0.22 | 53000 | 2.04 | 0 | 2.04 | ... | ... | -0.869066 |
| 0.18498 | ... | ... | 0.23 | 0 | 0.23 | 53250 | 2.24 | 0 | 2.24 | ... | ... | -0.911827 |
| 0.16105 | ... | ... | 0.20 | 0 | 0.20 | 53500 | 2.45 | 0 | 2.45 | ... | ... | -0.95845 |
| 0.13973 | ... | ... | 0.17 | 0 | 0.17 | 53750 | 2.67 | 0 | 2.67 | ... | ... | -0.99915 |
| 0.118601 | ... | ... | 0.14 | 0 | 0.14 | 54000 | 2.90 | 0 | 2.90 | ... | ... | -0.99915 |
| 0.102837 | ... | ... | 0.12 | 0 | 0.12 | 54250 | 3.13 | 0 | 3.13 | ... | ... | -0.99915 |
| 0.090221 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 3.36 | 0 | 3.36 | ... | ... | -0.99915 |
| 0.077961 | ... | ... | 0.09 | 0 | 0.09 | 54750 | 3.59 | 0 | 3.59 | ... | ... | -0.99915 |
| 0.065889 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 3.83 | 0 | 3.83 | ... | ... | -0.99915 |
| 0.057117 | ... | ... | 0.06 | 0 | 0.06 | 55250 | 4.07 | 0 | 4.07 | ... | ... | -0.99915 |
| 0.051843 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 4.31 | 0 | 4.31 | ... | ... | -0.99915 |
| 0.046825 | ... | ... | 0.05 | 0 | 0.05 | 55750 | 4.56 | 0 | 4.56 | ... | ... | -0.99915 |
| 0.042019 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 4.80 | 0 | 4.80 | ... | ... | -0.99915 |
| 0.037386 | ... | ... | 0.04 | 0 | 0.04 | 56250 | 5.05 | 0 | 5.05 | ... | ... | -0.99915 |
| 0.032889 | ... | ... | 0.04 | 0 | 0.04 | 56500 | 5.29 | 0 | 5.29 | ... | ... | -0.99915 |
| 0.028492 | ... | ... | 0.03 | 0 | 0.03 | 56750 | 5.54 | 0 | 5.54 | ... | ... | -0.99915 |
| 0.027672 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 5.79 | 0 | 5.79 | ... | ... | -0.99915 |
| 0.023482 | ... | ... | 0.03 | 0 | 0.03 | 57250 | 6.03 | 0 | 6.03 | ... | ... | -0.99915 |
| 0.022851 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 6.28 | 0 | 6.28 | ... | ... | -0.99915 |
| 0.02226 | ... | ... | 0.03 | 0 | 0.03 | 57750 | 6.53 | 0 | 6.53 | ... | ... | -0.99915 |
| 0.018317 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 6.78 | 0 | 6.78 | ... | ... | -0.99915 |
| 0.013969 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 7.27 | 0 | 7.27 | ... | ... | -0.99915 |
| 0.013343 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 7.77 | 0 | 7.77 | ... | ... | -0.99915 |
| 0.009276 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 8.27 | 0 | 8.27 | ... | ... | -0.99915 |
| 0.008903 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 8.77 | 0 | 8.77 | ... | ... | -0.99915 |
| 0.008565 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 9.27 | 0 | 9.27 | ... | ... | -0.99915 |
| 0.004702 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 9.76 | 0 | 9.76 | ... | ... | -0.99915 |
| 0.004537 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 10.26 | 0 | 10.26 | ... | ... | -0.99915 |
| 0.004386 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 10.76 | 0 | 10.76 | ... | ... | -0.99915 |
| 0.004247 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 11.26 | 0 | 11.26 | ... | ... | -0.99915 |
| 0.004117 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.76 | 0 | 11.76 | ... | ... | -0.99915 |
| 0.003998 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 12.26 | 0 | 12.26 | ... | ... | -0.99915 |
| 0.003887 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.76 | 0 | 12.76 | ... | ... | -0.99915 |
| 0.003784 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 13.26 | 0 | 13.26 | ... | ... | -0.99915 |
| 0.003687 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.76 | 0 | 13.76 | ... | ... | -0.99915 |
| 0.003596 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 14.26 | 0 | 14.26 | ... | ... | -0.99915 |
| 0.003511 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.76 | 0 | 14.76 | ... | ... | -0.99915 |
| 0.003431 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 15.26 | 0 | 15.26 | ... | ... | -0.99915 |
| 0.003355 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.76 | 0 | 15.76 | ... | ... | -0.99915 |
| 0.003284 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 16.26 | 0 | 16.26 | ... | ... | -0.99915 |
| 0.003216 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.76 | 0 | 16.76 | ... | ... | -0.99915 |
| 0.003152 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 17.26 | 0 | 17.26 | ... | ... | -0.99915 |
| 0.003092 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.76 | 0 | 17.76 | ... | ... | -0.99915 |
| 0.003034 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 18.26 | 0 | 18.26 | ... | ... | -0.99915 |
| 0.002978 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.76 | 0 | 18.76 | ... | ... | -0.99915 |
| 0.002926 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 19.26 | 0 | 19.26 | ... | ... | -0.99915 |
| 0.002876 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.76 | 0 | 19.76 | ... | ... | -0.99915 |
| 0.002828 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 20.26 | 0 | 20.26 | ... | ... | -0.99915 |
| 0.002783 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.76 | 0 | 20.76 | ... | ... | -0.99915 |
| 0.002739 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 21.26 | 0 | 21.26 | ... | ... | -0.99915 |
| 0.002697 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.76 | 0 | 21.76 | ... | ... | -0.99915 |
| 0.002657 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 22.26 | 0 | 22.26 | ... | ... | -0.99915 |
| 0.002618 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.76 | 0 | 22.76 | ... | ... | -0.99915 |
| 0.002581 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 23.26 | 0 | 23.26 | ... | ... | -0.99915 |
| 0.002545 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.76 | 0 | 23.76 | ... | ... | -0.99915 |
| 0.002511 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 24.26 | 0 | 24.26 | ... | ... | -0.99915 |
| 0.002478 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.76 | 0 | 24.76 | ... | ... | -0.99915 |
| 0.002446 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 25.26 | 0 | 25.26 | ... | ... | -0.99915 |
| 0.002415 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.76 | 0 | 25.76 | ... | ... | -0.99915 |
| 0.002385 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 26.26 | 0 | 26.26 | ... | ... | -0.99915 |
| 0.002357 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.76 | 0 | 26.76 | ... | ... | -0.99915 |
| 0.002329 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 27.26 | 0 | 27.26 | ... | ... | -0.99915 |
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.