Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997899 | ... | ... | 31.29 | 0 | 31.29 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| 0.997899 | ... | ... | 30.79 | 0 | 30.79 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| 0.997899 | ... | ... | 30.29 | 0 | 30.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| 0.997899 | ... | ... | 29.79 | 0 | 29.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| 0.997899 | ... | ... | 29.29 | 0 | 29.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| 0.997899 | ... | ... | 28.79 | 0 | 28.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| 0.997899 | ... | ... | 28.29 | 0 | 28.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00117 |
| 0.997899 | ... | ... | 27.79 | 0 | 27.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| 0.997899 | ... | ... | 27.29 | 0 | 27.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| 0.997899 | ... | ... | 26.79 | 0 | 26.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.001263 |
| 0.997899 | ... | ... | 26.29 | 0 | 26.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.997899 | ... | ... | 25.79 | 0 | 25.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| 0.997899 | ... | ... | 25.29 | 0 | 25.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| 0.997899 | ... | ... | 24.79 | 0 | 24.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
| 0.997899 | ... | ... | 24.29 | 0 | 24.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| 0.997899 | ... | ... | 23.79 | 0 | 23.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| 0.997899 | ... | ... | 23.29 | 0 | 23.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.001516 |
| 0.997899 | ... | ... | 22.79 | 0 | 22.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.001558 |
| 0.997899 | ... | ... | 22.29 | 0 | 22.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| 0.997899 | ... | ... | 21.79 | 0 | 21.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.001645 |
| 0.997899 | ... | ... | 21.29 | 0 | 21.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.001692 |
| 0.997899 | ... | ... | 20.79 | 0 | 20.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| 0.997899 | ... | ... | 20.29 | 0 | 20.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
| 0.997899 | ... | ... | 19.79 | 0 | 19.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| 0.997899 | ... | ... | 19.29 | 0 | 19.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.001897 |
| 0.997899 | ... | ... | 18.79 | 0 | 18.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
| 0.997899 | ... | ... | 18.29 | 0 | 18.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.002014 |
| 0.997899 | ... | ... | 17.79 | 0 | 17.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.002077 |
| 0.997899 | ... | ... | 17.29 | 0 | 17.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.002143 |
| 0.997899 | ... | ... | 16.79 | 0 | 16.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.002212 |
| 0.997899 | ... | ... | 16.29 | 0 | 16.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | -0.002284 |
| 0.997899 | ... | ... | 15.79 | 0 | 15.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | -0.002361 |
| 0.997899 | ... | ... | 15.29 | 0 | 15.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | -0.002442 |
| 0.997899 | ... | ... | 14.79 | 0 | 14.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | -0.002528 |
| 0.997899 | ... | ... | 14.29 | 0 | 14.29 | 37500 | 0.01 | 0 | 0.01 | ... | ... | -0.002619 |
| 0.997899 | ... | ... | 13.79 | 0 | 13.79 | 38000 | 0.01 | 0 | 0.01 | ... | ... | -0.002715 |
| 0.997899 | ... | ... | 13.29 | 0 | 13.29 | 38500 | 0.01 | 0 | 0.01 | ... | ... | -0.002818 |
| 0.997899 | ... | ... | 12.79 | 0 | 12.79 | 39000 | 0.01 | 0 | 0.01 | ... | ... | -0.002928 |
| 0.997899 | ... | ... | 12.29 | 0 | 12.29 | 39500 | 0.01 | 0 | 0.01 | ... | ... | -0.003045 |
| 0.997899 | ... | ... | 11.79 | 0 | 11.79 | 40000 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| 0.997899 | ... | ... | 11.29 | 0 | 11.29 | 40500 | 0.01 | 0 | 0.01 | ... | ... | -0.003307 |
| 0.997899 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.01 | 0 | 0.01 | ... | ... | -0.003454 |
| 0.997899 | ... | ... | 10.29 | 0 | 10.29 | 41500 | 0.01 | 0 | 0.01 | ... | ... | -0.003612 |
| 0.997899 | ... | ... | 9.79 | 0 | 9.79 | 42000 | 0.01 | 0 | 0.01 | ... | ... | -0.003785 |
| 0.997899 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 0.01 | 0 | 0.01 | ... | ... | -0.003975 |
| 0.997899 | ... | ... | 8.79 | 0 | 8.79 | 43000 | 0.01 | 0 | 0.01 | ... | ... | -0.007303 |
| 0.997899 | ... | ... | 8.30 | 0 | 8.30 | 43500 | 0.01 | 0 | 0.01 | ... | ... | -0.007694 |
| 0.997899 | ... | ... | 7.80 | 0 | 7.80 | 44000 | 0.02 | 0 | 0.02 | ... | ... | -0.011168 |
| 0.997899 | ... | ... | 7.30 | 0 | 7.30 | 44500 | 0.02 | 0 | 0.02 | ... | ... | -0.011823 |
| 0.997899 | ... | ... | 6.81 | 0 | 6.81 | 45000 | 0.02 | 0 | 0.02 | ... | ... | -0.015653 |
| 0.997899 | ... | ... | 6.31 | 0 | 6.31 | 45500 | 0.03 | 0 | 0.03 | ... | ... | -0.019722 |
| 0.997899 | ... | ... | 5.82 | 0 | 5.82 | 46000 | 0.04 | 0 | 0.04 | ... | ... | -0.027006 |
| 0.997899 | ... | ... | 5.33 | 0 | 5.33 | 46500 | 0.05 | 0 | 0.05 | ... | ... | -0.034689 |
| 0.997899 | ... | ... | 4.84 | 0 | 4.84 | 47000 | 0.06 | 0 | 0.06 | ... | ... | -0.043003 |
| 0.997899 | ... | ... | 4.36 | 0 | 4.36 | 47500 | 0.07 | 0 | 0.07 | ... | ... | -0.054862 |
| 0.997899 | ... | ... | 3.88 | 0 | 3.88 | 48000 | 0.10 | 0 | 0.10 | ... | ... | -0.072927 |
| 0.997899 | ... | ... | 3.64 | 0 | 3.64 | 48250 | 0.11 | 0 | 0.11 | ... | ... | -0.083636 |
| 0.997899 | ... | ... | 3.41 | 0 | 3.41 | 48500 | 0.13 | 0 | 0.13 | ... | ... | -0.094748 |
| 0.966847 | ... | ... | 3.19 | 0 | 3.19 | 48750 | 0.15 | 0 | 0.15 | ... | ... | -0.11075 |
| 0.942033 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 0.18 | 0 | 0.18 | ... | ... | -0.127077 |
| 0.912723 | ... | ... | 2.75 | 0 | 2.75 | 49250 | 0.21 | 0 | 0.21 | ... | ... | -0.147719 |
| 0.882837 | ... | ... | 2.54 | 0 | 2.54 | 49500 | 0.25 | 0 | 0.25 | ... | ... | -0.170385 |
| 0.847274 | ... | ... | 2.34 | 0 | 2.34 | 49750 | 0.30 | 0 | 0.30 | ... | ... | -0.196478 |
| 0.813721 | ... | ... | 2.15 | 0 | 2.15 | 50000 | 0.36 | 0 | 0.36 | ... | ... | -0.225396 |
| 0.775981 | ... | ... | 1.97 | 0 | 1.97 | 50250 | 0.43 | 0 | 0.43 | ... | ... | -0.25657 |
| 0.736868 | ... | ... | 1.80 | 0 | 1.80 | 50500 | 0.51 | 0 | 0.51 | ... | ... | -0.289475 |
| 0.695851 | ... | ... | 1.64 | 0 | 1.64 | 50750 | 0.60 | 0 | 0.60 | ... | ... | -0.323633 |
| 0.655565 | ... | ... | 1.49 | 0 | 1.49 | 51000 | 0.70 | 0 | 0.70 | ... | ... | -0.358602 |
| 0.615131 | ... | ... | 1.35 | 0 | 1.35 | 51250 | 0.81 | 0 | 0.81 | ... | ... | -0.393973 |
| 0.574914 | ... | ... | 1.22 | 0 | 1.22 | 51500 | 0.93 | 0 | 0.93 | ... | ... | -0.429361 |
| 0.535351 | ... | ... | 1.10 | 0 | 1.10 | 51750 | 1.06 | 0 | 1.06 | ... | ... | -0.46434 |
| 0.496433 | ... | ... | 0.99 | 0 | 0.99 | 52000 | 1.20 | 0 | 1.20 | ... | ... | -0.498817 |
| 0.458507 | ... | ... | 0.88 | 0 | 0.88 | 52250 | 1.34 | 0 | 1.34 | ... | ... | -0.53247 |
| 0.421873 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.50 | 0 | 1.50 | ... | ... | -0.564994 |
| 0.38628 | ... | ... | 0.70 | 0 | 0.70 | 52750 | 1.66 | 0 | 1.66 | ... | ... | -0.596545 |
| 0.353237 | ... | ... | 0.62 | 0 | 0.62 | 53000 | 1.83 | 0 | 1.83 | ... | ... | -0.626517 |
| 0.320764 | ... | ... | 0.55 | 0 | 0.55 | 53250 | 2.01 | 0 | 2.01 | ... | ... | -0.654548 |
| 0.290582 | ... | ... | 0.48 | 0 | 0.48 | 53500 | 2.19 | 0 | 2.19 | ... | ... | -0.682029 |
| 0.261883 | ... | ... | 0.42 | 0 | 0.42 | 53750 | 2.38 | 0 | 2.38 | ... | ... | -0.706332 |
| 0.236105 | ... | ... | 0.37 | 0 | 0.37 | 54000 | 2.58 | 0 | 2.58 | ... | ... | -0.730031 |
| 0.212178 | ... | ... | 0.33 | 0 | 0.33 | 54250 | 2.78 | 0 | 2.78 | ... | ... | -0.751033 |
| 0.190181 | ... | ... | 0.29 | 0 | 0.29 | 54500 | 2.99 | 0 | 2.99 | ... | ... | -0.770264 |
| 0.170213 | ... | ... | 0.25 | 0 | 0.25 | 54750 | 3.20 | 0 | 3.20 | ... | ... | -0.788994 |
| 0.150477 | ... | ... | 0.22 | 0 | 0.22 | 55000 | 3.42 | 0 | 3.42 | ... | ... | -0.804583 |
| 0.134829 | ... | ... | 0.19 | 0 | 0.19 | 55250 | 3.65 | 0 | 3.65 | ... | ... | -0.81823 |
| 0.119471 | ... | ... | 0.17 | 0 | 0.17 | 55500 | 3.87 | 0 | 3.87 | ... | ... | -0.831382 |
| 0.096033 | ... | ... | 0.13 | 0 | 0.13 | 56000 | 4.34 | 0 | 4.34 | ... | ... | -0.851839 |
| 0.078314 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 4.81 | 0 | 4.81 | ... | ... | -0.869166 |
| 0.063942 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 57000 | 5.29 | 0 | 5.29 | ... | ... | -0.880401 |
| 0.055395 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 5.78 | 0 | 5.78 | ... | ... | -0.890566 |
| 0.047507 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 6.27 | 0 | 6.27 | ... | ... | -0.898287 |
| 0.042684 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 6.76 | 0 | 6.76 | ... | ... | -0.905319 |
| 0.035714 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.25 | 0 | 7.25 | ... | ... | -0.910244 |
| 0.031628 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 7.75 | 0 | 7.75 | ... | ... | -0.914728 |
| 0.027798 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.24 | 0 | 8.24 | ... | ... | -0.918838 |
| 0.024176 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 8.74 | 0 | 8.74 | ... | ... | -0.922626 |
| 0.020715 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.23 | 0 | 9.23 | ... | ... | -0.926137 |
| 0.019983 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.73 | 0 | 9.73 | ... | ... | -0.929405 |
| 0.016788 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 10.23 | 0 | 10.23 | ... | ... | -0.931089 |
| 0.013658 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.72 | 0 | 10.72 | ... | ... | -0.933974 |
| 0.013235 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.22 | 0 | 11.22 | ... | ... | -0.93537 |
| 0.012844 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.72 | 0 | 11.72 | ... | ... | -0.937951 |
| 0.009939 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.22 | 0 | 12.22 | ... | ... | -0.939121 |
| 0.009666 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.72 | 0 | 12.72 | ... | ... | -0.940208 |
| 0.009412 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 13.22 | 0 | 13.22 | ... | ... | -0.941221 |
| 0.009175 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 13.71 | 0 | 13.71 | ... | ... | -0.943366 |
| 0.008952 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 14.21 | 0 | 14.21 | ... | ... | -0.944228 |
| 0.0063 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.71 | 0 | 14.71 | ... | ... | -0.945037 |
| 0.006156 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.21 | 0 | 15.21 | ... | ... | -0.945797 |
| 0.00602 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.71 | 0 | 15.71 | ... | ... | -0.946512 |
| 0.005892 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.21 | 0 | 16.21 | ... | ... | -0.947186 |
| 0.005771 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.71 | 0 | 16.71 | ... | ... | -0.947822 |
| 0.005656 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.21 | 0 | 17.21 | ... | ... | -0.948423 |
| 0.005547 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.71 | 0 | 17.71 | ... | ... | -0.948991 |
| 0.003066 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.21 | 0 | 18.21 | ... | ... | -0.94953 |
| 0.003009 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.71 | 0 | 18.71 | ... | ... | -0.950041 |
| 0.002954 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.21 | 0 | 19.21 | ... | ... | -0.950526 |
| 0.002903 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.71 | 0 | 19.71 | ... | ... | -0.950987 |
| 0.002853 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.21 | 0 | 20.21 | ... | ... | -0.951426 |
| 0.002806 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.71 | 0 | 20.71 | ... | ... | -0.951844 |
| 0.002762 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.21 | 0 | 21.21 | ... | ... | -0.952242 |
| 0.002718 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.71 | 0 | 21.71 | ... | ... | -0.952622 |
| 0.002677 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.21 | 0 | 22.21 | ... | ... | -0.952984 |
| 0.002637 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.71 | 0 | 22.71 | ... | ... | -0.95333 |
| 0.002598 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.21 | 0 | 23.21 | ... | ... | -0.953661 |
| 0.002562 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.71 | 0 | 23.71 | ... | ... | -0.953977 |
| 0.002526 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.21 | 0 | 24.21 | ... | ... | -0.95428 |
| 0.002493 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.71 | 0 | 24.71 | ... | ... | -0.95457 |
| 0.00246 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.21 | 0 | 25.21 | ... | ... | -0.954848 |
| 0.002429 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.71 | 0 | 25.71 | ... | ... | -0.955114 |
| 0.002398 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.21 | 0 | 26.21 | ... | ... | -0.95537 |
| 0.002368 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.71 | 0 | 26.71 | ... | ... | -0.955615 |
| 0.00189 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.21 | 0 | 38.21 | ... | ... | -0.95927 |
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.