Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998828 | ... | ... | 32.26 | 0 | 32.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| 0.998828 | ... | ... | 31.76 | 0 | 31.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| 0.998828 | ... | ... | 31.26 | 0 | 31.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| 0.998828 | ... | ... | 30.76 | 0 | 30.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| 0.998828 | ... | ... | 30.26 | 0 | 30.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.998828 | ... | ... | 29.76 | 0 | 29.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| 0.998828 | ... | ... | 29.26 | 0 | 29.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| 0.998828 | ... | ... | 28.76 | 0 | 28.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.998828 | ... | ... | 28.26 | 0 | 28.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.998828 | ... | ... | 27.76 | 0 | 27.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.998828 | ... | ... | 27.26 | 0 | 27.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.998828 | ... | ... | 26.76 | 0 | 26.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.998828 | ... | ... | 26.26 | 0 | 26.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.998828 | ... | ... | 25.76 | 0 | 25.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| 0.998828 | ... | ... | 25.26 | 0 | 25.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
| 0.998828 | ... | ... | 24.76 | 0 | 24.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| 0.998828 | ... | ... | 24.26 | 0 | 24.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| 0.998828 | ... | ... | 23.76 | 0 | 23.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| 0.998828 | ... | ... | 23.26 | 0 | 23.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| 0.998828 | ... | ... | 22.76 | 0 | 22.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.998828 | ... | ... | 22.26 | 0 | 22.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| 0.998828 | ... | ... | 21.76 | 0 | 21.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.998828 | ... | ... | 21.26 | 0 | 21.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001694 |
| 0.998828 | ... | ... | 20.76 | 0 | 20.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001742 |
| 0.998828 | ... | ... | 20.26 | 0 | 20.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.998828 | ... | ... | 19.76 | 0 | 19.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| 0.998828 | ... | ... | 19.26 | 0 | 19.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
| 0.998828 | ... | ... | 18.76 | 0 | 18.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001957 |
| 0.998828 | ... | ... | 18.26 | 0 | 18.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002017 |
| 0.998828 | ... | ... | 17.76 | 0 | 17.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.998828 | ... | ... | 17.26 | 0 | 17.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| 0.998828 | ... | ... | 16.76 | 0 | 16.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002215 |
| 0.998828 | ... | ... | 16.26 | 0 | 16.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
| 0.998828 | ... | ... | 15.76 | 0 | 15.76 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
| 0.998828 | ... | ... | 15.26 | 0 | 15.26 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002446 |
| 0.998828 | ... | ... | 14.76 | 0 | 14.76 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002532 |
| 0.998828 | ... | ... | 14.26 | 0 | 14.26 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002623 |
| 0.998828 | ... | ... | 13.76 | 0 | 13.76 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.998828 | ... | ... | 13.26 | 0 | 13.26 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
| 0.998828 | ... | ... | 12.76 | 0 | 12.76 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002932 |
| 0.998828 | ... | ... | 12.26 | 0 | 12.26 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00305 |
| 0.998828 | ... | ... | 11.76 | 0 | 11.76 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.003177 |
| 0.998828 | ... | ... | 11.26 | 0 | 11.26 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.003313 |
| 0.998828 | ... | ... | 10.76 | 0 | 10.76 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00346 |
| 0.998828 | ... | ... | 10.26 | 0 | 10.26 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003619 |
| 0.998828 | ... | ... | 9.76 | 0 | 9.76 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.003793 |
| 0.998828 | ... | ... | 9.26 | 0 | 9.26 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003983 |
| 0.998828 | ... | ... | 8.77 | 0 | 8.77 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.007319 |
| 0.998828 | ... | ... | 8.27 | 0 | 8.27 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.007712 |
| 0.998828 | ... | ... | 7.77 | 0 | 7.77 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.008149 |
| 0.998828 | ... | ... | 7.27 | 0 | 7.27 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.008635 |
| 0.998828 | ... | ... | 6.77 | 0 | 6.77 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.012591 |
| 0.998828 | ... | ... | 6.28 | 0 | 6.28 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.016722 |
| 0.998828 | ... | ... | 5.79 | 0 | 5.79 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.024199 |
| 0.998828 | ... | ... | 5.30 | 0 | 5.30 | 46500 | 0.04 | 0 | 0.04 | ... | ... | -0.031998 |
| 0.998828 | ... | ... | 4.81 | 0 | 4.81 | 47000 | 0.05 | 0 | 0.05 | ... | ... | -0.040385 |
| 0.998828 | ... | ... | 4.32 | 0 | 4.32 | 47500 | 0.06 | 0 | 0.06 | ... | ... | -0.049628 |
| 0.998828 | ... | ... | 4.08 | 0 | 4.08 | 47750 | 0.07 | 0 | 0.07 | ... | ... | -0.057439 |
| 0.998828 | ... | ... | 3.84 | 0 | 3.84 | 48000 | 0.09 | 0 | 0.09 | ... | ... | -0.068169 |
| 0.998828 | ... | ... | 3.61 | 0 | 3.61 | 48250 | 0.10 | 0 | 0.10 | ... | ... | -0.079127 |
| 0.998828 | ... | ... | 3.38 | 0 | 3.38 | 48500 | 0.12 | 0 | 0.12 | ... | ... | -0.090456 |
| 0.998828 | ... | ... | 3.15 | 0 | 3.15 | 48750 | 0.14 | 0 | 0.14 | ... | ... | -0.106858 |
| 0.958567 | ... | ... | 2.93 | 0 | 2.93 | 49000 | 0.17 | 0 | 0.17 | ... | ... | -0.125612 |
| 0.925441 | ... | ... | 2.71 | 0 | 2.71 | 49250 | 0.20 | 0 | 0.20 | ... | ... | -0.144645 |
| 0.893131 | ... | ... | 2.50 | 0 | 2.50 | 49500 | 0.24 | 0 | 0.24 | ... | ... | -0.167794 |
| 0.857821 | ... | ... | 2.30 | 0 | 2.30 | 49750 | 0.29 | 0 | 0.29 | ... | ... | -0.194433 |
| 0.822295 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.35 | 0 | 0.35 | ... | ... | -0.223938 |
| 0.78262 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.42 | 0 | 0.42 | ... | ... | -0.254581 |
| 0.743127 | ... | ... | 1.75 | 0 | 1.75 | 50500 | 0.50 | 0 | 0.50 | ... | ... | -0.288314 |
| 0.701198 | ... | ... | 1.59 | 0 | 1.59 | 50750 | 0.58 | 0 | 0.58 | ... | ... | -0.322547 |
| 0.658901 | ... | ... | 1.44 | 0 | 1.44 | 51000 | 0.68 | 0 | 0.68 | ... | ... | -0.358536 |
| 0.616581 | ... | ... | 1.30 | 0 | 1.30 | 51250 | 0.79 | 0 | 0.79 | ... | ... | -0.394917 |
| 0.57458 | ... | ... | 1.17 | 0 | 1.17 | 51500 | 0.91 | 0 | 0.91 | ... | ... | -0.431301 |
| 0.533311 | ... | ... | 1.05 | 0 | 1.05 | 51750 | 1.04 | 0 | 1.04 | ... | ... | -0.467267 |
| 0.492754 | ... | ... | 0.94 | 0 | 0.94 | 52000 | 1.18 | 0 | 1.18 | ... | ... | -0.502711 |
| 0.453555 | ... | ... | 0.84 | 0 | 0.84 | 52250 | 1.33 | 0 | 1.33 | ... | ... | -0.537064 |
| 0.415558 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 1.48 | 0 | 1.48 | ... | ... | -0.570386 |
| 0.379984 | ... | ... | 0.66 | 0 | 0.66 | 52750 | 1.65 | 0 | 1.65 | ... | ... | -0.6022 |
| 0.34516 | ... | ... | 0.58 | 0 | 0.58 | 53000 | 1.82 | 0 | 1.82 | ... | ... | -0.63215 |
| 0.312554 | ... | ... | 0.51 | 0 | 0.51 | 53250 | 2 | 0 | 2 | ... | ... | -0.660679 |
| 0.282614 | ... | ... | 0.45 | 0 | 0.45 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.687795 |
| 0.254451 | ... | ... | 0.40 | 0 | 0.40 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.71246 |
| 0.228086 | ... | ... | 0.35 | 0 | 0.35 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.735446 |
| 0.203573 | ... | ... | 0.30 | 0 | 0.30 | 54250 | 2.79 | 0 | 2.79 | ... | ... | -0.755512 |
| 0.180995 | ... | ... | 0.26 | 0 | 0.26 | 54500 | 3 | 0 | 3 | ... | ... | -0.774918 |
| 0.162366 | ... | ... | 0.23 | 0 | 0.23 | 54750 | 3.22 | 0 | 3.22 | ... | ... | -0.792496 |
| 0.144144 | ... | ... | 0.20 | 0 | 0.20 | 55000 | 3.44 | 0 | 3.44 | ... | ... | -0.808183 |
| 0.12824 | ... | ... | 0.18 | 0 | 0.18 | 55250 | 3.66 | 0 | 3.66 | ... | ... | -0.821922 |
| 0.114803 | ... | ... | 0.16 | 0 | 0.16 | 55500 | 3.89 | 0 | 3.89 | ... | ... | -0.833672 |
| 0.101663 | ... | ... | 0.14 | 0 | 0.14 | 55750 | 4.12 | 0 | 4.12 | ... | ... | -0.844943 |
| 0.091101 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 4.36 | 0 | 4.36 | ... | ... | -0.85424 |
| 0.080786 | ... | ... | 0.11 | 0 | 0.11 | 56250 | 4.59 | 0 | 4.59 | ... | ... | -0.863138 |
| 0.073183 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 4.83 | 0 | 4.83 | ... | ... | -0.87009 |
| 0.065813 | ... | ... | 0.09 | 0 | 0.09 | 56750 | 5.07 | 0 | 5.07 | ... | ... | -0.876708 |
| 0.05862 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 5.31 | 0 | 5.31 | ... | ... | -0.883034 |
| 0.054258 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 5.56 | 0 | 5.56 | ... | ... | -0.88749 |
| 0.050073 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 5.80 | 0 | 5.80 | ... | ... | -0.893314 |
| 0.043296 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.04 | 0 | 6.04 | ... | ... | -0.897322 |
| 0.039368 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 6.29 | 0 | 6.29 | ... | ... | -0.901139 |
| 0.03465 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.78 | 0 | 6.78 | ... | ... | -0.906709 |
| 0.030293 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 7.27 | 0 | 7.27 | ... | ... | -0.913292 |
| 0.023362 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 7.77 | 0 | 7.77 | ... | ... | -0.917864 |
| 0.019484 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 8.26 | 0 | 8.26 | ... | ... | -0.922063 |
| 0.018704 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.76 | 0 | 8.76 | ... | ... | -0.925941 |
| 0.015149 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.26 | 0 | 9.26 | ... | ... | -0.928101 |
| 0.014602 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 9.75 | 0 | 9.75 | ... | ... | -0.931479 |
| 0.01125 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.25 | 0 | 10.25 | ... | ... | -0.933257 |
| 0.010878 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.75 | 0 | 10.75 | ... | ... | -0.936248 |
| 0.007619 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.25 | 0 | 11.25 | ... | ... | -0.937732 |
| 0.007386 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 11.75 | 0 | 11.75 | ... | ... | -0.939108 |
| 0.007171 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.25 | 0 | 12.25 | ... | ... | -0.940387 |
| 0.006972 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 12.74 | 0 | 12.74 | ... | ... | -0.942834 |
| 0.003844 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.24 | 0 | 13.24 | ... | ... | -0.943925 |
| 0.003743 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.74 | 0 | 13.74 | ... | ... | -0.944946 |
| 0.003648 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.24 | 0 | 14.24 | ... | ... | -0.945905 |
| 0.003559 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.74 | 0 | 14.74 | ... | ... | -0.946807 |
| 0.003476 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.24 | 0 | 15.24 | ... | ... | -0.947656 |
| 0.003397 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.74 | 0 | 15.74 | ... | ... | -0.948458 |
| 0.003323 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.24 | 0 | 16.24 | ... | ... | -0.949216 |
| 0.003253 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.74 | 0 | 16.74 | ... | ... | -0.949934 |
| 0.003187 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.24 | 0 | 17.24 | ... | ... | -0.950615 |
| 0.003124 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.74 | 0 | 17.74 | ... | ... | -0.951261 |
| 0.003064 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.24 | 0 | 18.24 | ... | ... | -0.951875 |
| 0.003007 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.74 | 0 | 18.74 | ... | ... | -0.952459 |
| 0.002953 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.24 | 0 | 19.24 | ... | ... | -0.953016 |
| 0.002901 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.74 | 0 | 19.74 | ... | ... | -0.953548 |
| 0.002852 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.24 | 0 | 20.24 | ... | ... | -0.954055 |
| 0.002805 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.74 | 0 | 20.74 | ... | ... | -0.95454 |
| 0.00276 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.24 | 0 | 21.24 | ... | ... | -0.955003 |
| 0.002717 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.74 | 0 | 21.74 | ... | ... | -0.955447 |
| 0.002676 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.24 | 0 | 22.24 | ... | ... | -0.955873 |
| 0.002636 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.74 | 0 | 22.74 | ... | ... | -0.95628 |
| 0.002598 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.24 | 0 | 23.24 | ... | ... | -0.956672 |
| 0.002561 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.74 | 0 | 23.74 | ... | ... | -0.957048 |
| 0.002526 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.24 | 0 | 24.24 | ... | ... | -0.957409 |
| 0.002492 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.74 | 0 | 24.74 | ... | ... | -0.957756 |
| 0.002459 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.24 | 0 | 25.24 | ... | ... | -0.958091 |
| 0.002428 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.74 | 0 | 25.74 | ... | ... | -0.958413 |
| 0.002397 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.24 | 0 | 26.24 | ... | ... | -0.958723 |
| 0.002368 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.74 | 0 | 26.74 | ... | ... | -0.959022 |
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.