Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997619 | ... | ... | 33.91 | 0 | 33.91 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| 0.997619 | ... | ... | 33.41 | 0 | 33.41 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| 0.997619 | ... | ... | 32.91 | 0 | 32.91 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| 0.997619 | ... | ... | 32.41 | 0 | 32.41 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| 0.997619 | ... | ... | 31.91 | 0 | 31.91 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| 0.997619 | ... | ... | 31.41 | 0 | 31.41 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| 0.997619 | ... | ... | 30.91 | 0 | 30.91 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| 0.997619 | ... | ... | 30.41 | 0 | 30.41 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| 0.997619 | ... | ... | 29.91 | 0 | 29.91 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.997619 | ... | ... | 29.41 | 0 | 29.41 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| 0.997619 | ... | ... | 28.91 | 0 | 28.91 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| 0.997619 | ... | ... | 28.41 | 0 | 28.41 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.997619 | ... | ... | 27.91 | 0 | 27.91 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| 0.997619 | ... | ... | 27.41 | 0 | 27.41 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| 0.997619 | ... | ... | 26.91 | 0 | 26.91 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001275 |
| 0.997619 | ... | ... | 26.41 | 0 | 26.41 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.997619 | ... | ... | 25.91 | 0 | 25.91 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.00134 |
| 0.997619 | ... | ... | 25.41 | 0 | 25.41 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| 0.997619 | ... | ... | 24.91 | 0 | 24.91 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001408 |
| 0.997619 | ... | ... | 24.41 | 0 | 24.41 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
| 0.997619 | ... | ... | 23.91 | 0 | 23.91 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| 0.997619 | ... | ... | 23.41 | 0 | 23.41 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| 0.997619 | ... | ... | 22.91 | 0 | 22.91 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00156 |
| 0.997619 | ... | ... | 22.41 | 0 | 22.41 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001602 |
| 0.997619 | ... | ... | 21.91 | 0 | 21.91 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| 0.997619 | ... | ... | 21.41 | 0 | 21.41 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| 0.997619 | ... | ... | 20.91 | 0 | 20.91 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| 0.997619 | ... | ... | 20.41 | 0 | 20.41 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.001784 |
| 0.997619 | ... | ... | 19.91 | 0 | 19.91 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.001835 |
| 0.997619 | ... | ... | 19.41 | 0 | 19.41 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.001888 |
| 0.997619 | ... | ... | 18.91 | 0 | 18.91 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.001943 |
| 0.997619 | ... | ... | 18.41 | 0 | 18.41 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002 |
| 0.997619 | ... | ... | 17.91 | 0 | 17.91 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.00206 |
| 0.997619 | ... | ... | 17.41 | 0 | 17.41 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002124 |
| 0.997619 | ... | ... | 16.91 | 0 | 16.91 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.00219 |
| 0.997619 | ... | ... | 16.41 | 0 | 16.41 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002259 |
| 0.997619 | ... | ... | 15.91 | 0 | 15.91 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002333 |
| 0.997619 | ... | ... | 15.41 | 0 | 15.41 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.00241 |
| 0.997619 | ... | ... | 14.91 | 0 | 14.91 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.002492 |
| 0.997619 | ... | ... | 14.41 | 0 | 14.41 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.002579 |
| 0.997619 | ... | ... | 13.91 | 0 | 13.91 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.002671 |
| 0.997619 | ... | ... | 13.41 | 0 | 13.41 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.002769 |
| 0.997619 | ... | ... | 12.91 | 0 | 12.91 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.002873 |
| 0.997619 | ... | ... | 12.41 | 0 | 12.41 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.002985 |
| 0.997619 | ... | ... | 11.91 | 0 | 11.91 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
| 0.997619 | ... | ... | 11.41 | 0 | 11.41 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
| 0.997619 | ... | ... | 10.91 | 0 | 10.91 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.005912 |
| 0.997619 | ... | ... | 10.41 | 0 | 10.41 | 44000 | 0.01 | 0 | 0.01 | ... | ... | -0.006169 |
| 0.997619 | ... | ... | 9.92 | 0 | 9.92 | 44500 | 0.01 | 0 | 0.01 | ... | ... | -0.006447 |
| 0.997619 | ... | ... | 9.42 | 0 | 9.42 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.0093 |
| 0.997619 | ... | ... | 8.92 | 0 | 8.92 | 45500 | 0.02 | 0 | 0.02 | ... | ... | -0.01219 |
| 0.997619 | ... | ... | 8.42 | 0 | 8.42 | 46000 | 0.03 | 0 | 0.03 | ... | ... | -0.01518 |
| 0.997619 | ... | ... | 7.93 | 0 | 7.93 | 46500 | 0.03 | 0 | 0.03 | ... | ... | -0.018322 |
| 0.997619 | ... | ... | 7.44 | 0 | 7.44 | 47000 | 0.04 | 0 | 0.04 | ... | ... | -0.02166 |
| 0.997619 | ... | ... | 6.95 | 0 | 6.95 | 47500 | 0.05 | 0 | 0.05 | ... | ... | -0.027503 |
| 0.997619 | ... | ... | 6.46 | 0 | 6.46 | 48000 | 0.06 | 0 | 0.06 | ... | ... | -0.03363 |
| 0.997619 | ... | ... | 5.97 | 0 | 5.97 | 48500 | 0.07 | 0 | 0.07 | ... | ... | -0.042276 |
| 0.997619 | ... | ... | 5.49 | 0 | 5.49 | 49000 | 0.09 | 0 | 0.09 | ... | ... | -0.053401 |
| 0.997619 | ... | ... | 5.02 | 0 | 5.02 | 49500 | 0.12 | 0 | 0.12 | ... | ... | -0.066998 |
| 0.997619 | ... | ... | 4.56 | 0 | 4.56 | 50000 | 0.15 | -0.01 | 0.16 | 0.15 | 0.15 | -0.084876 |
| 0.997619 | ... | ... | 4.11 | 0 | 4.11 | 50500 | 0.21 | 0 | 0.21 | ... | ... | -0.111449 |
| 0.997619 | ... | ... | 3.68 | 0 | 3.68 | 51000 | 0.28 | 0 | 0.28 | ... | ... | -0.140878 |
| 0.997619 | ... | ... | 3.28 | 0 | 3.28 | 51500 | 0.37 | 0 | 0.37 | ... | ... | -0.175531 |
| 0.94235 | ... | ... | 3.08 | 0 | 3.08 | 51750 | 0.43 | 0 | 0.43 | ... | ... | -0.195052 |
| 0.899232 | ... | ... | 2.89 | 0 | 2.89 | 52000 | 0.43 | -0.06 | 0.49 | 0.46 | 0.43 | -0.204567 |
| 0.858979 | ... | ... | 2.71 | 0 | 2.71 | 52250 | 0.56 | 0 | 0.56 | ... | ... | -0.237534 |
| 0.821726 | ... | ... | 2.54 | 0 | 2.54 | 52500 | 0.63 | 0 | 0.63 | ... | ... | -0.259408 |
| 0.786083 | ... | ... | 2.37 | 0 | 2.37 | 52750 | 0.71 | 0 | 0.71 | ... | ... | -0.283264 |
| 0.750237 | ... | ... | 2.21 | 0 | 2.21 | 53000 | 0.80 | 0 | 0.80 | ... | ... | -0.307375 |
| 0.714468 | ... | ... | 2.06 | 0 | 2.06 | 53250 | 0.90 | 0 | 0.90 | ... | ... | -0.331707 |
| 0.679755 | ... | ... | 1.91 | 0 | 1.91 | 53500 | 1 | 0 | 1 | ... | ... | -0.356595 |
| 0.645829 | ... | ... | 1.77 | 0 | 1.77 | 53750 | 1.11 | 0 | 1.11 | ... | ... | -0.381461 |
| 0.612132 | ... | ... | 1.64 | 0 | 1.64 | 54000 | 1.23 | 0 | 1.23 | ... | ... | -0.406478 |
| 0.579217 | ... | ... | 1.52 | 0 | 1.52 | 54250 | 1.36 | 0 | 1.36 | ... | ... | -0.431254 |
| 0.546874 | ... | ... | 1.40 | 0 | 1.40 | 54500 | 1.49 | 0 | 1.49 | ... | ... | -0.455806 |
| 0.515388 | ... | ... | 1.29 | 0 | 1.29 | 54750 | 1.63 | 0 | 1.63 | ... | ... | -0.479912 |
| 0.484841 | ... | ... | 1.19 | 0 | 1.19 | 55000 | 1.55 | -0.23 | 1.78 | 1.55 | 1.55 | -0.508715 |
| 0.455019 | ... | ... | 1.09 | 0 | 1.09 | 55250 | 1.93 | 0 | 1.93 | ... | ... | -0.526507 |
| 0.426302 | ... | ... | 1 | 0 | 1 | 55500 | 2.09 | 0 | 2.09 | ... | ... | -0.548797 |
| 0.398534 | ... | ... | 0.92 | 0 | 0.92 | 55750 | 2.26 | 0 | 2.26 | ... | ... | -0.570387 |
| 0.387744 | 0.99 | 0.99 | 0.84 | 0.15 | 0.99 | 56000 | 2.43 | 0 | 2.43 | ... | ... | -0.591239 |
| 0.346557 | ... | ... | 0.77 | 0 | 0.77 | 56250 | 2.60 | 0 | 2.60 | ... | ... | -0.611316 |
| 0.321834 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 2.78 | 0 | 2.78 | ... | ... | -0.630574 |
| 0 | ... | ... | ... | ... | ... | 56750 | ... | ... | ... | ... | ... | 0 |
| 0.276567 | ... | ... | 0.58 | 0 | 0.58 | 57000 | 3.16 | 0 | 3.16 | ... | ... | -0.665888 |
| 0.235287 | ... | ... | 0.47 | 0 | 0.47 | 57500 | 3.56 | 0 | 3.56 | ... | ... | -0.697866 |
| 0.199407 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 3.97 | 0 | 3.97 | ... | ... | -0.726414 |
| 0.166831 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 4.39 | 0 | 4.39 | ... | ... | -0.75141 |
| 0.139099 | ... | ... | 0.25 | 0 | 0.25 | 59000 | 4.83 | 0 | 4.83 | ... | ... | -0.772738 |
| 0.115023 | ... | ... | 0.20 | 0 | 0.20 | 59500 | 5.28 | 0 | 5.28 | ... | ... | -0.791184 |
| 0.108838 | 0.20 | 0.20 | 0.16 | 0.04 | 0.20 | 60000 | 5.74 | 0 | 5.74 | ... | ... | -0.806798 |
| 0.078702 | ... | ... | 0.13 | 0 | 0.13 | 60500 | 6.21 | 0 | 6.21 | ... | ... | -0.819637 |
| 0.064969 | ... | ... | 0.11 | 0 | 0.11 | 61000 | 6.69 | 0 | 6.69 | ... | ... | -0.830707 |
| 0.053626 | ... | ... | 0.09 | 0 | 0.09 | 61500 | 7.17 | 0 | 7.17 | ... | ... | -0.840116 |
| 0.046974 | ... | ... | 0.08 | 0 | 0.08 | 62000 | 7.65 | 0 | 7.65 | ... | ... | -0.847965 |
| 0.038396 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 8.14 | 0 | 8.14 | ... | ... | -0.85435 |
| 0.034617 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 8.63 | 0 | 8.63 | ... | ... | -0.860275 |
| 0.028741 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 9.13 | 0 | 9.13 | ... | ... | -0.864897 |
| 0.025374 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 9.62 | 0 | 9.62 | ... | ... | -0.869186 |
| 0.022155 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 10.12 | 0 | 10.12 | ... | ... | -0.873181 |
| 0.021426 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 10.61 | 0 | 10.61 | ... | ... | -0.876916 |
| 0.018448 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.11 | 0 | 11.11 | ... | ... | -0.880418 |
| 0.015541 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 11.61 | 0 | 11.61 | ... | ... | -0.88287 |
| 0.01509 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.10 | 0 | 12.10 | ... | ... | -0.885986 |
| 0.014671 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 12.60 | 0 | 12.60 | ... | ... | -0.888113 |
| 0.011986 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.10 | 0 | 13.10 | ... | ... | -0.890914 |
| 0.011677 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 13.60 | 0 | 13.60 | ... | ... | -0.892775 |
| 0.009057 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.10 | 0 | 14.10 | ... | ... | -0.894527 |
| 0.008838 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 14.60 | 0 | 14.60 | ... | ... | -0.89618 |
| 0.008632 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.09 | 0 | 15.09 | ... | ... | -0.898506 |
| 0.008439 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 15.59 | 0 | 15.59 | ... | ... | -0.899973 |
| 0.005944 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.09 | 0 | 16.09 | ... | ... | -0.901364 |
| 0.005817 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.59 | 0 | 16.59 | ... | ... | -0.902683 |
| 0.005698 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.09 | 0 | 17.09 | ... | ... | -0.903938 |
| 0.005584 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.59 | 0 | 17.59 | ... | ... | -0.905131 |
| 0.005477 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.09 | 0 | 18.09 | ... | ... | -0.906268 |
| 0.005374 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.59 | 0 | 18.59 | ... | ... | -0.907352 |
| 0.005277 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.09 | 0 | 19.09 | ... | ... | -0.908388 |
| 0.005184 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 19.59 | 0 | 19.59 | ... | ... | -0.909378 |
| 0.005096 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.09 | 0 | 20.09 | ... | ... | -0.910325 |
| 0.005011 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.59 | 0 | 20.59 | ... | ... | -0.911232 |
| 0.004931 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.09 | 0 | 21.09 | ... | ... | -0.912101 |
| 0.004853 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.59 | 0 | 21.59 | ... | ... | -0.912935 |
| 0.002683 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.09 | 0 | 22.09 | ... | ... | -0.913735 |
| 0.002642 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.59 | 0 | 22.59 | ... | ... | -0.914504 |
| 0.002602 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.09 | 0 | 23.09 | ... | ... | -0.915244 |
| 0.002564 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.59 | 0 | 23.59 | ... | ... | -0.915955 |
| 0.002528 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.09 | 0 | 24.09 | ... | ... | -0.91664 |
| 0.002493 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 24.59 | 0 | 24.59 | ... | ... | -0.9173 |
| 0.00246 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 25.09 | 0 | 25.09 | ... | ... | -0.917937 |
| 0.002428 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 25.59 | 0 | 25.59 | ... | ... | -0.91855 |
| 0.002396 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 26.09 | 0 | 26.09 | ... | ... | -0.919143 |
| 0.002366 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 26.59 | 0 | 26.59 | ... | ... | -0.919715 |
| 0 | ... | ... | ... | ... | ... | 81500 | ... | ... | ... | ... | ... | 0 |
| 0.001958 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 35.59 | 0 | 35.59 | ... | ... | -0.927406 |
| 0.001682 | ... | ... | 0.01 | 0 | 0.01 | 100000 | 45.59 | 0 | 45.59 | ... | ... | -0.932428 |
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.