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 | ... | ... | -0.0009 |
| 0.997385 | ... | ... | 33.16 | 0 | 33.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| 0.997385 | ... | ... | 32.66 | 0 | 32.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| 0.997385 | ... | ... | 32.16 | 0 | 32.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| 0.997385 | ... | ... | 31.66 | 0 | 31.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| 0.997385 | ... | ... | 31.16 | 0 | 31.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| 0.997385 | ... | ... | 30.66 | 0 | 30.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| 0.997385 | ... | ... | 30.16 | 0 | 30.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| 0.997385 | ... | ... | 29.66 | 0 | 29.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001092 |
| 0.997385 | ... | ... | 29.16 | 0 | 29.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| 0.997385 | ... | ... | 28.66 | 0 | 28.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| 0.997385 | ... | ... | 28.16 | 0 | 28.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| 0.997385 | ... | ... | 27.66 | 0 | 27.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.997385 | ... | ... | 27.16 | 0 | 27.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001233 |
| 0.997385 | ... | ... | 26.66 | 0 | 26.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.997385 | ... | ... | 26.16 | 0 | 26.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| 0.997385 | ... | ... | 25.66 | 0 | 25.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| 0.997385 | ... | ... | 25.16 | 0 | 25.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001361 |
| 0.997385 | ... | ... | 24.66 | 0 | 24.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
| 0.997385 | ... | ... | 24.16 | 0 | 24.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| 0.997385 | ... | ... | 23.66 | 0 | 23.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| 0.997385 | ... | ... | 23.16 | 0 | 23.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| 0.997385 | ... | ... | 22.66 | 0 | 22.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| 0.997385 | ... | ... | 22.16 | 0 | 22.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| 0.997385 | ... | ... | 21.66 | 0 | 21.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001631 |
| 0.997385 | ... | ... | 21.16 | 0 | 21.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001675 |
| 0.997385 | ... | ... | 20.66 | 0 | 20.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001721 |
| 0.997385 | ... | ... | 20.16 | 0 | 20.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001769 |
| 0.997385 | ... | ... | 19.66 | 0 | 19.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.00182 |
| 0.997385 | ... | ... | 19.16 | 0 | 19.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001872 |
| 0.997385 | ... | ... | 18.66 | 0 | 18.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001926 |
| 0.997385 | ... | ... | 18.16 | 0 | 18.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001983 |
| 0.997385 | ... | ... | 17.66 | 0 | 17.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002043 |
| 0.997385 | ... | ... | 17.16 | 0 | 17.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002105 |
| 0.997385 | ... | ... | 16.66 | 0 | 16.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002171 |
| 0.997385 | ... | ... | 16.16 | 0 | 16.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00224 |
| 0.997385 | ... | ... | 15.66 | 0 | 15.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.00408 |
| 0.997385 | ... | ... | 15.16 | 0 | 15.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.004213 |
| 0.997385 | ... | ... | 14.66 | 0 | 14.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.004354 |
| 0.997385 | ... | ... | 14.16 | 0 | 14.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.004503 |
| 0.997385 | ... | ... | 13.66 | 0 | 13.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.004661 |
| 0.997385 | ... | ... | 13.16 | 0 | 13.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.006677 |
| 0.997385 | ... | ... | 12.67 | 0 | 12.67 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.006921 |
| 0.997385 | ... | ... | 12.17 | 0 | 12.17 | 41500 | 0.02 | 0 | 0.02 | ... | ... | -0.009004 |
| 0.997385 | ... | ... | 11.67 | 0 | 11.67 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.00935 |
| 0.997385 | ... | ... | 11.17 | 0 | 11.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.011553 |
| 0.997385 | ... | ... | 10.68 | 0 | 10.68 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.012021 |
| 0.997385 | ... | ... | 10.18 | 0 | 10.18 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.014396 |
| 0.997385 | ... | ... | 9.69 | 0 | 9.69 | 44000 | 0.04 | 0 | 0.04 | ... | ... | -0.016871 |
| 0.997385 | ... | ... | 9.19 | 0 | 9.19 | 44500 | 0.05 | 0 | 0.05 | ... | ... | -0.021244 |
| 0.997385 | ... | ... | 8.70 | 0 | 8.70 | 45000 | 0.05 | 0 | 0.05 | ... | ... | -0.024001 |
| 0.997385 | ... | ... | 8.21 | 0 | 8.21 | 45500 | 0.06 | 0 | 0.06 | ... | ... | -0.028684 |
| 0.997385 | ... | ... | 7.72 | 0 | 7.72 | 46000 | 0.08 | 0 | 0.08 | ... | ... | -0.035254 |
| 0.997385 | ... | ... | 7.24 | 0 | 7.24 | 46500 | 0.09 | 0 | 0.09 | ... | ... | -0.042041 |
| 0.997385 | ... | ... | 6.76 | 0 | 6.76 | 47000 | 0.11 | 0 | 0.11 | ... | ... | -0.049144 |
| 0.997385 | ... | ... | 6.28 | 0 | 6.28 | 47500 | 0.10 | -0.03 | 0.13 | 0.10 | 0.10 | -0.050182 |
| 0.997385 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 0.16 | 0 | 0.16 | ... | ... | -0.072116 |
| 0.997385 | ... | ... | 5.35 | 0 | 5.35 | 48500 | 0.20 | 0 | 0.20 | ... | ... | -0.087678 |
| 0.997385 | ... | ... | 4.90 | 0 | 4.90 | 49000 | 0.25 | 0 | 0.25 | ... | ... | -0.104946 |
| 0.997385 | ... | ... | 4.46 | 0 | 4.46 | 49500 | 0.31 | 0 | 0.31 | ... | ... | -0.127431 |
| 0.997385 | ... | ... | 4.25 | 0 | 4.25 | 49750 | 0.35 | 0 | 0.35 | ... | ... | -0.13931 |
| 0.997385 | ... | ... | 4.04 | 0 | 4.04 | 50000 | 0.39 | 0 | 0.39 | ... | ... | -0.15231 |
| 0.997385 | ... | ... | 3.84 | 0 | 3.84 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.166335 |
| 0.997385 | ... | ... | 3.64 | 0 | 3.64 | 50500 | 0.49 | 0 | 0.49 | ... | ... | -0.182171 |
| 0.997385 | ... | ... | 3.45 | 0 | 3.45 | 50750 | 0.54 | 0 | 0.54 | ... | ... | -0.197916 |
| 0.997385 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 0.41 | -0.19 | 0.60 | 0.43 | 0.41 | -0.181038 |
| 0.997385 | ... | ... | 3.08 | 0 | 3.08 | 51250 | 0.67 | 0 | 0.67 | ... | ... | -0.232306 |
| 0.982125 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.75 | 0 | 0.75 | ... | ... | -0.250673 |
| 0.907578 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.83 | 0 | 0.83 | ... | ... | -0.269464 |
| 0.80704 | 2.71 | 2.71 | 2.57 | 0.14 | 2.71 | 52000 | 0.91 | 0 | 0.91 | ... | ... | -0.288618 |
| 0.812248 | ... | ... | 2.41 | 0 | 2.41 | 52250 | 1 | 0 | 1 | ... | ... | -0.308077 |
| 0.771959 | ... | ... | 2.25 | 0 | 2.25 | 52500 | 1.10 | 0 | 1.10 | ... | ... | -0.327787 |
| 0.73402 | ... | ... | 2.10 | 0 | 2.10 | 52750 | 1.20 | 0 | 1.20 | ... | ... | -0.347695 |
| 0.647936 | 2.40 | 2.40 | 1.96 | 0.44 | 2.40 | 53000 | 1.30 | 0 | 1.30 | ... | ... | -0.36775 |
| 0.661897 | ... | ... | 1.82 | 0 | 1.82 | 53250 | 1.41 | 0 | 1.41 | ... | ... | -0.387903 |
| 0.627342 | ... | ... | 1.69 | 0 | 1.69 | 53500 | 1.53 | 0 | 1.53 | ... | ... | -0.408246 |
| 0.593791 | ... | ... | 1.57 | 0 | 1.57 | 53750 | 1.66 | 0 | 1.66 | ... | ... | -0.428482 |
| 0.560932 | ... | ... | 1.45 | 0 | 1.45 | 54000 | 1.79 | 0 | 1.79 | ... | ... | -0.448601 |
| 0.529085 | ... | ... | 1.34 | 0 | 1.34 | 54250 | 1.93 | 0 | 1.93 | ... | ... | -0.468425 |
| 0.498255 | ... | ... | 1.24 | 0 | 1.24 | 54500 | 2.08 | 0 | 2.08 | ... | ... | -0.487911 |
| 0.468313 | ... | ... | 1.14 | 0 | 1.14 | 54750 | 2.23 | 0 | 2.23 | ... | ... | -0.506908 |
| 0.450754 | 1.25 | 1.25 | 1.05 | 0.20 | 1.25 | 55000 | 2.39 | 0 | 2.39 | ... | ... | -0.525396 |
| 0.41218 | ... | ... | 0.97 | 0 | 0.97 | 55250 | 2.56 | 0 | 2.56 | ... | ... | -0.54334 |
| 0.385548 | ... | ... | 0.89 | 0 | 0.89 | 55500 | 2.73 | 0 | 2.73 | ... | ... | -0.560702 |
| 0.360563 | ... | ... | 0.82 | 0 | 0.82 | 55750 | 2.91 | 0 | 2.91 | ... | ... | -0.57717 |
| 0.336128 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 3.09 | 0 | 3.09 | ... | ... | -0.593226 |
| 0.313578 | ... | ... | 0.69 | 0 | 0.69 | 56250 | 3.27 | 0 | 3.27 | ... | ... | -0.608595 |
| 0.291488 | ... | ... | 0.63 | 0 | 0.63 | 56500 | 3.47 | 0 | 3.47 | ... | ... | -0.622869 |
| 0.271546 | ... | ... | 0.58 | 0 | 0.58 | 56750 | 3.66 | 0 | 3.66 | ... | ... | -0.636738 |
| 0.25202 | ... | ... | 0.53 | 0 | 0.53 | 57000 | 3.86 | 0 | 3.86 | ... | ... | -0.649829 |
| 0.215936 | ... | ... | 0.44 | 0 | 0.44 | 57500 | 4.28 | 0 | 4.28 | ... | ... | -0.673575 |
| 0.202403 | 0.44 | 0.44 | 0.37 | 0.07 | 0.44 | 58000 | 4.70 | 0 | 4.70 | ... | ... | -0.694968 |
| 0.157528 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 5.14 | 0 | 5.14 | ... | ... | -0.714086 |
| 0.134409 | ... | ... | 0.26 | 0 | 0.26 | 59000 | 5.59 | 0 | 5.59 | ... | ... | -0.730421 |
| 0.113462 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.04 | 0 | 6.04 | ... | ... | -0.745149 |
| 0.096293 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 6.51 | 0 | 6.51 | ... | ... | -0.757784 |
| 0.083119 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 6.98 | 0 | 6.98 | ... | ... | -0.769002 |
| 0.070411 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 7.45 | 0 | 7.45 | ... | ... | -0.778894 |
| 0.05991 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 7.93 | 0 | 7.93 | ... | ... | -0.78754 |
| 0.051664 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 8.42 | 0 | 8.42 | ... | ... | -0.795014 |
| 0.043669 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 8.90 | 0 | 8.90 | ... | ... | -0.802003 |
| 0.037944 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 9.39 | 0 | 9.39 | ... | ... | -0.807947 |
| 0.034532 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 9.88 | 0 | 9.88 | ... | ... | -0.813515 |
| 0.029175 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 10.38 | 0 | 10.38 | ... | ... | -0.818138 |
| 0.026096 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 10.87 | 0 | 10.87 | ... | ... | -0.822472 |
| 0.023139 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 11.37 | 0 | 11.37 | ... | ... | -0.826543 |
| 0.022449 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 11.86 | 0 | 11.86 | ... | ... | -0.83038 |
| 0.0197 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 12.36 | 0 | 12.36 | ... | ... | -0.834003 |
| 0.017016 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.86 | 0 | 12.86 | ... | ... | -0.836849 |
| 0.016564 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 13.35 | 0 | 13.35 | ... | ... | -0.840108 |
| 0.014005 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 13.85 | 0 | 13.85 | ... | ... | -0.842632 |
| 0.01366 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 14.35 | 0 | 14.35 | ... | ... | -0.845019 |
| 0.013336 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 14.85 | 0 | 14.85 | ... | ... | -0.84784 |
| 0.010925 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.35 | 0 | 15.35 | ... | ... | -0.849979 |
| 0.010682 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.85 | 0 | 15.85 | ... | ... | -0.85201 |
| 0.010452 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.35 | 0 | 16.35 | ... | ... | -0.853942 |
| 0.010235 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 16.84 | 0 | 16.84 | ... | ... | -0.856325 |
| 0.007963 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 17.34 | 0 | 17.34 | ... | ... | -0.858075 |
| 0.007806 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 17.84 | 0 | 17.84 | ... | ... | -0.859747 |
| 0.007657 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 18.34 | 0 | 18.34 | ... | ... | -0.861344 |
| 0.007516 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 18.84 | 0 | 18.84 | ... | ... | -0.862873 |
| 0.007382 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 19.34 | 0 | 19.34 | ... | ... | -0.864338 |
| 0.007253 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 19.84 | 0 | 19.84 | ... | ... | -0.865742 |
| 0.00713 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 20.34 | 0 | 20.34 | ... | ... | -0.86709 |
| 0.005035 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.84 | 0 | 20.84 | ... | ... | -0.868385 |
| 0.004953 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.34 | 0 | 21.34 | ... | ... | -0.869629 |
| 0.004875 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.84 | 0 | 21.84 | ... | ... | -0.870826 |
| 0.0048 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.34 | 0 | 22.34 | ... | ... | -0.871979 |
| 0.004728 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.84 | 0 | 22.84 | ... | ... | -0.873089 |
| 0.004659 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.34 | 0 | 23.34 | ... | ... | -0.87416 |
| 0.004593 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.84 | 0 | 23.84 | ... | ... | -0.875193 |
| 0.004529 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.34 | 0 | 24.34 | ... | ... | -0.876191 |
| 0.002504 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.84 | 0 | 24.84 | ... | ... | -0.877154 |
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.