Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997799 | ... | ... | 31.29 | 0 | 31.29 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| 0.997799 | ... | ... | 30.79 | 0 | 30.79 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| 0.997799 | ... | ... | 30.29 | 0 | 30.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.997799 | ... | ... | 29.79 | 0 | 29.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| 0.997799 | ... | ... | 29.29 | 0 | 29.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| 0.997799 | ... | ... | 28.79 | 0 | 28.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| 0.997799 | ... | ... | 28.29 | 0 | 28.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.997799 | ... | ... | 27.79 | 0 | 27.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.997799 | ... | ... | 27.29 | 0 | 27.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| 0.997799 | ... | ... | 26.79 | 0 | 26.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| 0.997799 | ... | ... | 26.29 | 0 | 26.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001297 |
| 0.997799 | ... | ... | 25.79 | 0 | 25.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001331 |
| 0.997799 | ... | ... | 25.29 | 0 | 25.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001366 |
| 0.997799 | ... | ... | 24.79 | 0 | 24.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| 0.997799 | ... | ... | 24.29 | 0 | 24.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| 0.997799 | ... | ... | 23.79 | 0 | 23.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| 0.997799 | ... | ... | 23.29 | 0 | 23.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001518 |
| 0.997799 | ... | ... | 22.79 | 0 | 22.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| 0.997799 | ... | ... | 22.29 | 0 | 22.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.997799 | ... | ... | 21.79 | 0 | 21.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| 0.997799 | ... | ... | 21.29 | 0 | 21.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001693 |
| 0.997799 | ... | ... | 20.79 | 0 | 20.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.001742 |
| 0.997799 | ... | ... | 20.29 | 0 | 20.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.001792 |
| 0.997799 | ... | ... | 19.79 | 0 | 19.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001845 |
| 0.997799 | ... | ... | 19.29 | 0 | 19.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001899 |
| 0.997799 | ... | ... | 18.79 | 0 | 18.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001956 |
| 0.997799 | ... | ... | 18.29 | 0 | 18.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002016 |
| 0.997799 | ... | ... | 17.79 | 0 | 17.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002079 |
| 0.997799 | ... | ... | 17.29 | 0 | 17.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002145 |
| 0.997799 | ... | ... | 16.79 | 0 | 16.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002214 |
| 0.997799 | ... | ... | 16.29 | 0 | 16.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
| 0.997799 | ... | ... | 15.79 | 0 | 15.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002364 |
| 0.997799 | ... | ... | 15.29 | 0 | 15.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002445 |
| 0.997799 | ... | ... | 14.79 | 0 | 14.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002531 |
| 0.997799 | ... | ... | 14.29 | 0 | 14.29 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002622 |
| 0.997799 | ... | ... | 13.79 | 0 | 13.79 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002719 |
| 0.997799 | ... | ... | 13.29 | 0 | 13.29 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002822 |
| 0.997799 | ... | ... | 12.79 | 0 | 12.79 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002932 |
| 0.997799 | ... | ... | 12.29 | 0 | 12.29 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.00305 |
| 0.997799 | ... | ... | 11.79 | 0 | 11.79 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.003176 |
| 0.997799 | ... | ... | 11.29 | 0 | 11.29 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.003312 |
| 0.997799 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.00346 |
| 0.997799 | ... | ... | 10.29 | 0 | 10.29 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003618 |
| 0.997799 | ... | ... | 9.79 | 0 | 9.79 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.003792 |
| 0.997799 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003982 |
| 0.997799 | ... | ... | 8.79 | 0 | 8.79 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.007318 |
| 0.997799 | ... | ... | 8.30 | 0 | 8.30 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.00771 |
| 0.997799 | ... | ... | 7.80 | 0 | 7.80 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.011192 |
| 0.997799 | ... | ... | 7.30 | 0 | 7.30 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.01185 |
| 0.997799 | ... | ... | 6.81 | 0 | 6.81 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.015691 |
| 0.997799 | ... | ... | 6.31 | 0 | 6.31 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.019772 |
| 0.997799 | ... | ... | 5.82 | 0 | 5.82 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.027078 |
| 0.997799 | ... | ... | 5.33 | 0 | 5.33 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.034787 |
| 0.997799 | ... | ... | 4.84 | 0 | 4.84 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.043133 |
| 0.997799 | ... | ... | 4.36 | 0 | 4.36 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.05504 |
| 0.997799 | ... | ... | 3.88 | 0 | 3.88 | 48000 | 0.10 | 0 | 0.10 | ... | ... | -0.073181 |
| 0.997799 | ... | ... | 3.64 | 0 | 3.64 | 48250 | 0.11 | 0 | 0.11 | ... | ... | -0.083938 |
| 0.972628 | ... | ... | 3.41 | 0 | 3.41 | 48500 | 0.13 | 0 | 0.13 | ... | ... | -0.095104 |
| 0.948192 | ... | ... | 3.19 | 0 | 3.19 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.111181 |
| 0.926515 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.127592 |
| 0.899682 | ... | ... | 2.75 | 0 | 2.75 | 49250 | 0.21 | 0 | 0.21 | ... | ... | -0.148339 |
| 0.87152 | ... | ... | 2.54 | 0 | 2.54 | 49500 | 0.25 | 0 | 0.25 | ... | ... | -0.171126 |
| 0.837614 | ... | ... | 2.34 | 0 | 2.34 | 49750 | 0.30 | 0 | 0.30 | ... | ... | -0.197362 |
| 0.805172 | ... | ... | 2.15 | 0 | 2.15 | 50000 | 0.36 | 0 | 0.36 | ... | ... | -0.226443 |
| 0.768526 | ... | ... | 1.97 | 0 | 1.97 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.257799 |
| 0.730355 | ... | ... | 1.80 | 0 | 1.80 | 50500 | 0.51 | 0 | 0.51 | ... | ... | -0.290904 |
| 0.690206 | ... | ... | 1.64 | 0 | 1.64 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.325278 |
| 0.650621 | ... | ... | 1.49 | 0 | 1.49 | 51000 | 0.70 | 0 | 0.70 | ... | ... | -0.360477 |
| 0.610802 | ... | ... | 1.35 | 0 | 1.35 | 51250 | 0.81 | 0 | 0.81 | ... | ... | -0.396092 |
| 0.571127 | ... | ... | 1.22 | 0 | 1.22 | 51500 | 0.93 | 0 | 0.93 | ... | ... | -0.431732 |
| 0.532024 | ... | ... | 1.10 | 0 | 1.10 | 51750 | 1.06 | 0 | 1.06 | ... | ... | -0.466984 |
| 0.493533 | ... | ... | 0.99 | 0 | 0.99 | 52000 | 1.20 | 0 | 1.20 | ... | ... | -0.501728 |
| 0.455973 | ... | ... | 0.88 | 0 | 0.88 | 52250 | 1.34 | 0 | 1.34 | ... | ... | -0.535664 |
| 0.419665 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.50 | 0 | 1.50 | ... | ... | -0.568471 |
| 0.384356 | ... | ... | 0.70 | 0 | 0.70 | 52750 | 1.66 | 0 | 1.66 | ... | ... | -0.600321 |
| 0.351571 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 1.83 | 0 | 1.83 | ... | ... | -0.630583 |
| 0.319319 | ... | ... | 0.55 | 0 | 0.55 | 53250 | 2.01 | 0 | 2.01 | ... | ... | -0.658887 |
| 0.289333 | ... | ... | 0.48 | 0 | 0.48 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.686679 |
| 0.260806 | ... | ... | 0.42 | 0 | 0.42 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.711231 |
| 0.235178 | ... | ... | 0.37 | 0 | 0.37 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.735212 |
| 0.211382 | ... | ... | 0.33 | 0 | 0.33 | 54250 | 2.78 | 0 | 2.78 | ... | ... | -0.756446 |
| 0.189497 | ... | ... | 0.29 | 0 | 0.29 | 54500 | 2.99 | 0 | 2.99 | ... | ... | -0.775896 |
| 0.169626 | ... | ... | 0.25 | 0 | 0.25 | 54750 | 3.20 | 0 | 3.20 | ... | ... | -0.794875 |
| 0.149977 | ... | ... | 0.22 | 0 | 0.22 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.810632 |
| 0.134399 | ... | ... | 0.19 | 0 | 0.19 | 55250 | 3.65 | 0 | 3.65 | ... | ... | -0.824408 |
| 0.119104 | ... | ... | 0.17 | 0 | 0.17 | 55500 | 3.87 | 0 | 3.87 | ... | ... | -0.837707 |
| 0.095761 | ... | ... | 0.13 | 0 | 0.13 | 56000 | 4.34 | 0 | 4.34 | ... | ... | -0.858308 |
| 0.078109 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 4.81 | 0 | 4.81 | ... | ... | -0.875748 |
| 0.063786 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 57000 | 5.29 | 0 | 5.29 | ... | ... | -0.886901 |
| 0.055271 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 5.78 | 0 | 5.78 | ... | ... | -0.897006 |
| 0.047408 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 6.27 | 0 | 6.27 | ... | ... | -0.904607 |
| 0.042601 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.911537 |
| 0.035648 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.25 | 0 | 7.25 | ... | ... | -0.916295 |
| 0.031573 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 7.75 | 0 | 7.75 | ... | ... | -0.92063 |
| 0.027753 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.24 | 0 | 8.24 | ... | ... | -0.924604 |
| 0.024139 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 8.74 | 0 | 8.74 | ... | ... | -0.928269 |
| 0.020685 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.23 | 0 | 9.23 | ... | ... | -0.931666 |
| 0.019955 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.73 | 0 | 9.73 | ... | ... | -0.934831 |
| 0.016766 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 10.23 | 0 | 10.23 | ... | ... | -0.936351 |
| 0.013641 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.72 | 0 | 10.72 | ... | ... | -0.939149 |
| 0.013219 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.22 | 0 | 11.22 | ... | ... | -0.940399 |
| 0.012829 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.72 | 0 | 11.72 | ... | ... | -0.942906 |
| 0.009927 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.22 | 0 | 12.22 | ... | ... | -0.943944 |
| 0.009656 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.72 | 0 | 12.72 | ... | ... | -0.944908 |
| 0.009402 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 13.22 | 0 | 13.22 | ... | ... | -0.945805 |
| 0.009166 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 13.71 | 0 | 13.71 | ... | ... | -0.947896 |
| 0.008944 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 14.21 | 0 | 14.21 | ... | ... | -0.948653 |
| 0.006294 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.71 | 0 | 14.71 | ... | ... | -0.949361 |
| 0.006151 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.21 | 0 | 15.21 | ... | ... | -0.950025 |
| 0.006015 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.71 | 0 | 15.71 | ... | ... | -0.950649 |
| 0.005887 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.21 | 0 | 16.21 | ... | ... | -0.951237 |
| 0.005766 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.71 | 0 | 16.71 | ... | ... | -0.95179 |
| 0.005652 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.21 | 0 | 17.21 | ... | ... | -0.952312 |
| 0.005543 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.71 | 0 | 17.71 | ... | ... | -0.952805 |
| 0.003064 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.21 | 0 | 18.21 | ... | ... | -0.953271 |
| 0.003007 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.71 | 0 | 18.71 | ... | ... | -0.953713 |
| 0.002952 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.21 | 0 | 19.21 | ... | ... | -0.954131 |
| 0.002901 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.71 | 0 | 19.71 | ... | ... | -0.954528 |
| 0.002852 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.21 | 0 | 20.21 | ... | ... | -0.954905 |
| 0.002805 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.71 | 0 | 20.71 | ... | ... | -0.955263 |
| 0.00276 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.21 | 0 | 21.21 | ... | ... | -0.955604 |
| 0.002717 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.71 | 0 | 21.71 | ... | ... | -0.955929 |
| 0.002675 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.21 | 0 | 22.21 | ... | ... | -0.956238 |
| 0.002635 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.71 | 0 | 22.71 | ... | ... | -0.956532 |
| 0.002597 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.21 | 0 | 23.21 | ... | ... | -0.956813 |
| 0.00256 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.71 | 0 | 23.71 | ... | ... | -0.957082 |
| 0.002525 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.21 | 0 | 24.21 | ... | ... | -0.957338 |
| 0.002492 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.71 | 0 | 24.71 | ... | ... | -0.957582 |
| 0.002459 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.21 | 0 | 25.21 | ... | ... | -0.957816 |
| 0.002427 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.71 | 0 | 25.71 | ... | ... | -0.95804 |
| 0.002397 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.21 | 0 | 26.21 | ... | ... | -0.958254 |
| 0.002367 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.71 | 0 | 26.71 | ... | ... | -0.958459 |
| 0.001889 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.21 | 0 | 38.21 | ... | ... | -0.961423 |
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.