Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.980327 | ... | ... | 32.88 | 0 | 32.88 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| 0.980077 | ... | ... | 32.38 | 0 | 32.38 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.979823 | ... | ... | 31.88 | 0 | 31.88 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| 0.979567 | ... | ... | 31.38 | 0 | 31.38 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| 0.979307 | ... | ... | 30.88 | 0 | 30.88 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| 0.979044 | ... | ... | 30.38 | 0 | 30.38 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.978778 | ... | ... | 29.88 | 0 | 29.88 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001184 |
| 0.978508 | ... | ... | 29.38 | 0 | 29.38 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001211 |
| 0.978233 | ... | ... | 28.88 | 0 | 28.88 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| 0.977955 | ... | ... | 28.38 | 0 | 28.38 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| 0.977672 | ... | ... | 27.88 | 0 | 27.88 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.977384 | ... | ... | 27.38 | 0 | 27.38 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| 0.977091 | ... | ... | 26.88 | 0 | 26.88 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001358 |
| 0.976792 | ... | ... | 26.38 | 0 | 26.38 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| 0.976488 | ... | ... | 25.88 | 0 | 25.88 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001423 |
| 0.976177 | ... | ... | 25.38 | 0 | 25.38 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| 0.97586 | ... | ... | 24.88 | 0 | 24.88 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| 0.975535 | ... | ... | 24.38 | 0 | 24.38 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.00153 |
| 0.975203 | ... | ... | 23.88 | 0 | 23.88 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| 0.974863 | ... | ... | 23.38 | 0 | 23.38 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| 0.974515 | ... | ... | 22.88 | 0 | 22.88 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.001649 |
| 0.974157 | ... | ... | 22.38 | 0 | 22.38 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.001691 |
| 0.97379 | ... | ... | 21.88 | 0 | 21.88 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.973412 | ... | ... | 21.38 | 0 | 21.38 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| 0.973023 | ... | ... | 20.88 | 0 | 20.88 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00324 |
| 0.972622 | ... | ... | 20.38 | 0 | 20.38 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.003327 |
| 0.972208 | ... | ... | 19.88 | 0 | 19.88 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.003419 |
| 0.971781 | ... | ... | 19.38 | 0 | 19.38 | 40500 | 0.02 | 0 | 0.02 | ... | ... | -0.004877 |
| 0.971338 | ... | ... | 18.88 | 0 | 18.88 | 41000 | 0.02 | 0 | 0.02 | ... | ... | -0.005014 |
| 0.970879 | ... | ... | 18.38 | 0 | 18.38 | 41500 | 0.02 | -0.01 | 0.02 | 0.02 | 0.02 | -0.005157 |
| 0.970404 | ... | ... | 17.88 | 0 | 17.88 | 42000 | 0.02 | 0 | 0.02 | ... | ... | -0.006673 |
| 0.969135 | ... | ... | 17.39 | 0 | 17.39 | 42500 | 0.03 | 0 | 0.03 | ... | ... | -0.008187 |
| 0.968597 | ... | ... | 16.89 | 0 | 16.89 | 43000 | 0.03 | 0 | 0.03 | ... | ... | -0.008432 |
| 0.967224 | ... | ... | 16.39 | 0 | 16.39 | 43500 | 0.03 | 0 | 0.03 | ... | ... | -0.010013 |
| 0.966611 | ... | ... | 15.89 | 0 | 15.89 | 44000 | 0.03 | 0 | 0.03 | ... | ... | -0.010323 |
| 0.965119 | ... | ... | 15.40 | 0 | 15.40 | 44500 | 0.04 | 0 | 0.04 | ... | ... | -0.011991 |
| 0.964418 | ... | ... | 14.90 | 0 | 14.90 | 45000 | 0.04 | 0 | 0.04 | ... | ... | -0.013704 |
| 0.962786 | ... | ... | 14.40 | 0 | 14.40 | 45500 | 0.05 | 0 | 0.05 | ... | ... | -0.015473 |
| 0.961069 | ... | ... | 13.91 | 0 | 13.91 | 46000 | 0.05 | 0 | 0.05 | ... | ... | -0.017307 |
| 0.959256 | ... | ... | 13.41 | 0 | 13.41 | 46500 | 0.06 | 0 | 0.06 | ... | ... | -0.019216 |
| 0.956408 | ... | ... | 12.92 | 0 | 12.92 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.021211 |
| 0.95436 | ... | ... | 12.43 | 0 | 12.43 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.024593 |
| 0.951227 | ... | ... | 11.94 | 0 | 11.94 | 48000 | 0.08 | 0 | 0.08 | ... | ... | -0.028076 |
| 0.947924 | ... | ... | 11.45 | 0 | 11.45 | 48500 | 0.09 | 0 | 0.09 | ... | ... | -0.031685 |
| 0.943468 | ... | ... | 10.96 | 0 | 10.96 | 49000 | 0.10 | 0 | 0.10 | ... | ... | -0.035446 |
| 0.93879 | ... | ... | 10.48 | 0 | 10.48 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.04061 |
| 0.933863 | ... | ... | 9.99 | 0 | 9.99 | 50000 | 0.13 | 0 | 0.13 | ... | ... | -0.045962 |
| 0.927694 | ... | ... | 9.51 | 0 | 9.51 | 50500 | 0.16 | 0 | 0.16 | ... | ... | -0.05388 |
| 0.920259 | ... | ... | 9.04 | 0 | 9.04 | 51000 | 0.18 | 0 | 0.18 | ... | ... | -0.060864 |
| 0.911546 | ... | ... | 8.57 | 0 | 8.57 | 51500 | 0.21 | 0 | 0.21 | ... | ... | -0.070359 |
| 0.900659 | ... | ... | 8.11 | 0 | 8.11 | 52000 | 0.24 | 0 | 0.24 | ... | ... | -0.081183 |
| 0.889392 | ... | ... | 7.65 | 0 | 7.65 | 52500 | 0.30 | 0.02 | 0.29 | 0.30 | 0.30 | -0.097199 |
| 0.875992 | ... | ... | 7.20 | 0 | 7.20 | 53000 | 0.34 | 0 | 0.34 | ... | ... | -0.108647 |
| 0.860552 | ... | ... | 6.76 | 0 | 6.76 | 53500 | 0.40 | 0 | 0.40 | ... | ... | -0.125087 |
| 0.842453 | ... | ... | 6.33 | 0 | 6.33 | 54000 | 0.46 | 0 | 0.46 | ... | ... | -0.14269 |
| 0.82328 | ... | ... | 5.91 | 0 | 5.91 | 54500 | 0.55 | 0 | 0.55 | ... | ... | -0.163735 |
| 0.801741 | ... | ... | 5.51 | 0 | 5.51 | 55000 | 0.64 | 0 | 0.64 | ... | ... | -0.186386 |
| 0.778086 | ... | ... | 5.12 | 0 | 5.12 | 55500 | 0.75 | 0 | 0.75 | ... | ... | -0.210569 |
| 0.752556 | ... | ... | 4.74 | 0 | 4.74 | 56000 | 0.87 | 0 | 0.87 | ... | ... | -0.237271 |
| 0.724973 | ... | ... | 4.39 | 0 | 4.39 | 56500 | 1.02 | 0 | 1.02 | ... | ... | -0.266026 |
| 0.710544 | ... | ... | 4.22 | 0 | 4.22 | 56750 | 1.09 | 0 | 1.09 | ... | ... | -0.280629 |
| 0.696096 | ... | ... | 4.05 | 0 | 4.05 | 57000 | 1.22 | 0.04 | 1.18 | 1.22 | 1.22 | -0.298871 |
| 0.68097 | ... | ... | 3.89 | 0 | 3.89 | 57250 | 1.26 | 0 | 1.26 | ... | ... | -0.311376 |
| 0.665588 | ... | ... | 3.73 | 0 | 3.73 | 57500 | 1.36 | 0 | 1.36 | ... | ... | -0.327339 |
| 0.650232 | ... | ... | 3.58 | 0 | 3.58 | 57750 | 1.45 | 0 | 1.45 | ... | ... | -0.343243 |
| 0.634449 | ... | ... | 3.43 | 0 | 3.43 | 58000 | 1.48 | -0.08 | 1.56 | 1.48 | 1.48 | -0.35624 |
| 0.618718 | ... | ... | 3.29 | 0 | 3.29 | 58250 | 1.66 | 0 | 1.66 | ... | ... | -0.375833 |
| 0.602721 | ... | ... | 3.15 | 0 | 3.15 | 58500 | 1.78 | 0 | 1.78 | ... | ... | -0.392349 |
| 0.5868 | ... | ... | 3.02 | 0 | 3.02 | 58750 | 1.89 | 0 | 1.89 | ... | ... | -0.408763 |
| 0.570773 | ... | ... | 2.89 | 0 | 2.89 | 59000 | 2.01 | 0 | 2.01 | ... | ... | -0.425204 |
| 0.554843 | ... | ... | 2.77 | 0 | 2.77 | 59250 | 2.14 | 0 | 2.14 | ... | ... | -0.441663 |
| 0.538962 | ... | ... | 2.65 | 0 | 2.65 | 59500 | 2.27 | 0 | 2.27 | ... | ... | -0.457991 |
| 0.5232 | ... | ... | 2.54 | 0 | 2.54 | 59750 | 2.41 | 0 | 2.41 | ... | ... | -0.474212 |
| 0.50757 | ... | ... | 2.43 | 0 | 2.43 | 60000 | 2.55 | 0 | 2.55 | ... | ... | -0.490283 |
| 0.492117 | ... | ... | 2.32 | 0 | 2.32 | 60250 | 2.69 | 0 | 2.69 | ... | ... | -0.506159 |
| 0.476881 | ... | ... | 2.22 | 0 | 2.22 | 60500 | 2.84 | 0 | 2.84 | ... | ... | -0.521929 |
| 0.461751 | ... | ... | 2.12 | 0 | 2.12 | 60750 | 2.99 | 0 | 2.99 | ... | ... | -0.53748 |
| 0.446865 | ... | ... | 2.03 | 0 | 2.03 | 61000 | 3.14 | 0 | 3.14 | ... | ... | -0.552769 |
| 0.432266 | ... | ... | 1.94 | 0 | 1.94 | 61250 | 3.30 | 0 | 3.30 | ... | ... | -0.567752 |
| 0.417756 | ... | ... | 1.85 | 0 | 1.85 | 61500 | 3.46 | 0 | 3.46 | ... | ... | -0.582637 |
| 0.403563 | ... | ... | 1.76 | 0 | 1.76 | 61750 | 3.63 | 0 | 3.63 | ... | ... | -0.597186 |
| 0.389434 | 1.70 | 1.68 | 1.68 | 0 | 1.68 | 62000 | 3.79 | 0 | 3.79 | ... | ... | -0.611667 |
| 0 | ... | ... | ... | ... | ... | 62250 | ... | ... | ... | ... | ... | 0 |
| 0.362272 | ... | ... | 1.52 | 0 | 1.52 | 62500 | 4.14 | 0 | 4.14 | ... | ... | -0.639476 |
| 0 | ... | ... | ... | ... | ... | 62750 | ... | ... | ... | ... | ... | 0 |
| 0.336464 | ... | ... | 1.38 | 0 | 1.38 | 63000 | 4.49 | 0 | 4.49 | ... | ... | -0.666291 |
| 0.311301 | ... | ... | 1.25 | 0 | 1.25 | 63500 | 4.86 | 0 | 4.86 | ... | ... | -0.691586 |
| 0.288208 | ... | ... | 1.13 | 0 | 1.13 | 64000 | 5.24 | 0 | 5.24 | ... | ... | -0.716211 |
| 0.265888 | ... | ... | 1.02 | 0 | 1.02 | 64500 | 5.63 | 0 | 5.63 | ... | ... | -0.739079 |
| 0.244878 | ... | ... | 0.92 | 0 | 0.92 | 65000 | 6.03 | 0 | 6.03 | ... | ... | -0.760585 |
| 0.225273 | ... | ... | 0.83 | 0 | 0.83 | 65500 | 6.44 | 0 | 6.44 | ... | ... | -0.780633 |
| 0.206483 | ... | ... | 0.75 | 0 | 0.75 | 66000 | 6.85 | 0 | 6.85 | ... | ... | -0.79985 |
| 0.18922 | ... | ... | 0.67 | 0 | 0.67 | 66500 | 7.28 | 0 | 7.28 | ... | ... | -0.817478 |
| 0.172828 | ... | ... | 0.60 | 0 | 0.60 | 67000 | 7.71 | 0 | 7.71 | ... | ... | -0.834217 |
| 0.158125 | ... | ... | 0.54 | 0 | 0.54 | 67500 | 8.14 | 0 | 8.14 | ... | ... | -0.850068 |
| 0.143529 | ... | ... | 0.48 | 0 | 0.48 | 68000 | 8.58 | 0 | 8.58 | ... | ... | -0.865025 |
| 0.13073 | ... | ... | 0.43 | 0 | 0.43 | 68500 | 9.03 | 0 | 9.03 | ... | ... | -0.878084 |
| 0.118939 | ... | ... | 0.39 | 0 | 0.39 | 69000 | 9.49 | 0 | 9.49 | ... | ... | -0.8901 |
| 0.108188 | ... | ... | 0.35 | 0 | 0.35 | 69500 | 9.94 | 0 | 9.94 | ... | ... | -0.902107 |
| 0.097504 | ... | ... | 0.31 | 0 | 0.31 | 70000 | 10.41 | 0 | 10.41 | ... | ... | -0.911952 |
| 0.088917 | ... | ... | 0.28 | 0 | 0.28 | 70500 | 10.87 | 0 | 10.87 | ... | ... | -0.921777 |
| 0.080417 | ... | ... | 0.25 | 0 | 0.25 | 71000 | 11.34 | 0 | 11.34 | ... | ... | -0.93044 |
| 0.073068 | ... | ... | 0.22 | 0 | 0.22 | 71500 | 11.82 | 0 | 11.82 | ... | ... | -0.937867 |
| 0.065778 | ... | ... | 0.20 | 0 | 0.20 | 72000 | 12.29 | 0 | 12.29 | ... | ... | -0.945293 |
| 0.059686 | ... | ... | 0.18 | 0 | 0.18 | 72500 | 12.77 | 0 | 12.77 | ... | ... | -0.95141 |
| 0.054845 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 13.25 | 0 | 13.25 | ... | ... | -0.957538 |
| 0.050082 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 13.74 | 0 | 13.74 | ... | ... | -0.96226 |
| 0.045375 | ... | ... | 0.13 | 0 | 0.13 | 74000 | 14.22 | 0 | 14.22 | ... | ... | -0.966981 |
| 0.040701 | ... | ... | 0.12 | 0 | 0.12 | 74500 | 14.71 | 0 | 14.71 | ... | ... | -0.970182 |
| 0.037341 | ... | ... | 0.11 | 0 | 0.11 | 75000 | 15.20 | 0 | 15.20 | ... | ... | -0.973355 |
| 0.035334 | ... | ... | 0.10 | 0 | 0.10 | 75500 | 15.69 | 0 | 15.69 | ... | ... | -0.976518 |
| 0.03208 | ... | ... | 0.09 | 0 | 0.09 | 76000 | 16.18 | 0 | 16.18 | ... | ... | -0.979696 |
| 0.02885 | ... | ... | 0.08 | 0 | 0.08 | 76500 | 16.67 | 0 | 16.67 | ... | ... | -0.982919 |
| 0.026995 | ... | ... | 0.08 | 0 | 0.08 | 77000 | 17.17 | 0 | 17.17 | ... | ... | -0.984405 |
| 0.025179 | ... | ... | 0.07 | 0 | 0.07 | 77500 | 17.66 | 0 | 17.66 | ... | ... | -0.985874 |
| 0.023399 | ... | ... | 0.07 | 0 | 0.07 | 78000 | 18.16 | 0 | 18.16 | ... | ... | -0.987333 |
| 0.021648 | ... | ... | 0.06 | 0 | 0.06 | 78500 | 18.65 | 0 | 18.65 | ... | ... | -0.988792 |
| 0.019922 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 19.15 | 0 | 19.15 | ... | ... | -0.99026 |
| 0.019606 | ... | ... | 0.06 | 0 | 0.06 | 79500 | 19.65 | 0 | 19.65 | ... | ... | -0.989789 |
| 0.017933 | ... | ... | 0.05 | 0 | 0.05 | 80000 | 20.14 | 0 | 20.14 | ... | ... | -0.99123 |
| 0.016273 | ... | ... | 0.05 | 0 | 0.05 | 80500 | 20.64 | 0 | 20.64 | ... | ... | -0.992709 |
| 0.016032 | ... | ... | 0.05 | 0 | 0.05 | 81000 | 21.14 | 0 | 21.14 | ... | ... | -0.992161 |
| 0.014409 | ... | ... | 0.04 | 0 | 0.04 | 81500 | 21.64 | 0 | 21.64 | ... | ... | -0.991648 |
| 0.014205 | ... | ... | 0.04 | 0 | 0.04 | 82000 | 22.13 | 0 | 22.13 | ... | ... | -0.993065 |
| 0.012608 | ... | ... | 0.04 | 0 | 0.04 | 82500 | 22.63 | 0 | 22.63 | ... | ... | -0.992528 |
| 0.012437 | ... | ... | 0.04 | 0 | 0.04 | 83000 | 23.13 | 0 | 23.13 | ... | ... | -0.992024 |
| 0.012272 | ... | ... | 0.04 | 0 | 0.04 | 83500 | 23.63 | 0 | 23.63 | ... | ... | -0.993386 |
| 0.012113 | ... | ... | 0.04 | 0 | 0.04 | 84000 | 24.13 | 0 | 24.13 | ... | ... | -0.992859 |
| 0.010578 | ... | ... | 0.03 | 0 | 0.03 | 84500 | 24.63 | 0 | 24.63 | ... | ... | -0.992364 |
| 0.010447 | ... | ... | 0.03 | 0 | 0.03 | 85000 | 25.13 | 0 | 25.13 | ... | ... | -0.991896 |
| 0.010319 | ... | ... | 0.03 | 0 | 0.03 | 85500 | 25.63 | 0 | 25.63 | ... | ... | -0.991453 |
| 0.010196 | ... | ... | 0.03 | 0 | 0.03 | 86000 | 26.12 | 0 | 26.12 | ... | ... | -0.992674 |
| 0.008703 | ... | ... | 0.03 | 0 | 0.03 | 86500 | 26.62 | 0 | 26.62 | ... | ... | -0.992214 |
| 0.008603 | ... | ... | 0.03 | 0 | 0.03 | 87000 | 27.12 | 0 | 27.12 | ... | ... | -0.991776 |
| 0.007098 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 87500 | 27.62 | 0 | 27.62 | ... | ... | -0.99136 |
| 0.008412 | ... | ... | 0.03 | 0 | 0.03 | 88000 | 28.12 | 0 | 28.12 | ... | ... | -0.990961 |
| 0.008321 | ... | ... | 0.03 | 0 | 0.03 | 88500 | 28.62 | 0 | 28.62 | ... | ... | -0.990579 |
| 0.006867 | ... | ... | 0.02 | 0 | 0.02 | 89000 | 29.12 | 0 | 29.12 | ... | ... | -0.990212 |
| 0.006795 | ... | ... | 0.02 | 0 | 0.02 | 89500 | 29.62 | 0 | 29.62 | ... | ... | -0.989859 |
| 0.005312 | 0.02 | 0.01 | 0.02 | -0.01 | 0.02 | 90000 | 30.12 | 0 | 30.12 | ... | ... | -0.989518 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.