Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99122 | ... | ... | 230.8 | 0 | 230.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001012 |
| 0.990439 | ... | ... | 220.8 | 0 | 220.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001117 |
| 0.989643 | ... | ... | 210.8 | 0 | 210.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001228 |
| 0.988821 | ... | ... | 200.8 | 0 | 200.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001345 |
| 0.987966 | ... | ... | 190.8 | 0 | 190.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00147 |
| 0.987066 | ... | ... | 180.8 | 0 | 180.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001604 |
| 0.986112 | ... | ... | 170.8 | 0 | 170.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00175 |
| 0.985091 | ... | ... | 160.8 | 0 | 160.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00191 |
| 0.984551 | ... | ... | 155.8 | 0 | 155.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001996 |
| 0.983989 | ... | ... | 150.8 | 0 | 150.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002086 |
| 0.983401 | ... | ... | 145.8 | 0 | 145.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002182 |
| 0.982787 | ... | ... | 140.8 | 0 | 140.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002282 |
| 0.982142 | ... | ... | 135.8 | 0 | 135.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002389 |
| 0.981462 | ... | ... | 130.8 | 0 | 130.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002503 |
| 0.980746 | ... | ... | 125.8 | 0 | 125.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002624 |
| 0.979987 | ... | ... | 120.8 | 0 | 120.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002753 |
| 0.979181 | ... | ... | 115.8 | 0 | 115.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002892 |
| 0.978322 | ... | ... | 110.8 | 0 | 110.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003041 |
| 0.977404 | ... | ... | 105.8 | 0 | 105.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003203 |
| 0.976417 | ... | ... | 100.8 | 0 | 100.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003378 |
| 0.975353 | ... | ... | 95.8 | 0 | 95.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003568 |
| 0.974201 | ... | ... | 90.8 | 0 | 90.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003777 |
| 0.972945 | ... | ... | 85.8 | 0 | 85.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004006 |
| 0.971571 | ... | ... | 80.8 | 0 | 80.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00426 |
| 0.970056 | ... | ... | 75.8 | 0 | 75.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004543 |
| 0.968375 | ... | ... | 70.8 | 0 | 70.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00486 |
| 0.966495 | ... | ... | 65.8 | 0 | 65.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005219 |
| 0.964373 | ... | ... | 60.8 | 0 | 60.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005629 |
| 0.961954 | ... | ... | 55.8 | 0 | 55.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006103 |
| 0.959163 | ... | ... | 50.8 | 0 | 50.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006657 |
| 0.953207 | ... | ... | 45.9 | 0 | 45.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007317 |
| 0.949079 | ... | ... | 40.9 | 0 | 40.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008116 |
| 0.944066 | ... | ... | 35.9 | 0 | 35.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009108 |
| 0.937811 | ... | ... | 30.9 | 0 | 30.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010377 |
| 0.929729 | ... | ... | 25.9 | 0 | 25.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.012069 |
| 0.923601 | ... | ... | 22.9 | 0 | 22.9 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.01339 |
| 0.921274 | ... | ... | 21.9 | 0 | 21.9 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.023465 |
| 0.918776 | ... | ... | 20.9 | 0 | 20.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.024365 |
| 0.916086 | ... | ... | 19.9 | 0 | 19.9 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.025343 |
| 0.908597 | ... | ... | 18.9 | 0 | 18.9 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.026407 |
| 0.905307 | ... | ... | 17.9 | 0 | 17.9 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.027574 |
| 0.901726 | ... | ... | 16.9 | 0 | 16.9 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.028858 |
| 0.89781 | ... | ... | 15.9 | 0 | 15.9 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.040425 |
| 0.888542 | ... | ... | 15 | 0 | 15 | 28600 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.03186 |
| 0.878705 | ... | ... | 14 | 0 | 14 | 28700 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.044765 |
| 0.873053 | ... | ... | 13 | 0 | 13 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.066708 |
| 0.85688 | ... | ... | 12.1 | 0 | 12.1 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.079383 |
| 0.844609 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.092772 |
| 0.826628 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 0.6 | 0.2 | 0.5 | 0.6 | 0.6 | -0.13501 |
| 0.803302 | ... | ... | 9.4 | 0 | 9.4 | 29200 | 0.6 | -0.1 | 0.6 | 0.8 | 0.6 | -0.137352 |
| 0.779015 | ... | ... | 8.6 | 0 | 8.6 | 29300 | 0.7 | -0.1 | 0.8 | 1 | 0.7 | -0.161089 |
| 0.749944 | ... | ... | 7.8 | 0 | 7.8 | 29400 | 1 | 0 | 1 | 1.1 | 1 | -0.208274 |
| 0.716818 | ... | ... | 7 | 0 | 7 | 29500 | 1.2 | -0.1 | 1.2 | 1.5 | 1.2 | -0.243846 |
| 0.680438 | ... | ... | 6.3 | 0 | 6.3 | 29600 | 1.5 | 0 | 1.5 | 1.8 | 1.5 | -0.291211 |
| 0.641621 | ... | ... | 5.7 | 0 | 5.7 | 29700 | 1.9 | 0 | 1.9 | ... | ... | -0.33687 |
| 0.63674 | 4 | 4 | 5.1 | -1.1 | 4 | 29800 | 2.3 | 0 | 2.3 | ... | ... | -0.384059 |
| 0.559822 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.431948 |
| 0.520094 | 4.5 | 2.9 | 4 | -0.8 | 3.3 | 30000 | 3.5 | 0.3 | 3.2 | 4 | 3.5 | -0.480325 |
| 0.477448 | ... | ... | 3.6 | 0 | 3.6 | 30100 | 3.8 | 0 | 3.8 | ... | ... | -0.526716 |
| 0.437824 | ... | ... | 3.2 | 0 | 3.2 | 30200 | 4.4 | 0 | 4.4 | ... | ... | -0.572095 |
| 0.381999 | 2.3 | 2.3 | 2.8 | -0.6 | 2.3 | 30300 | 5 | 0 | 5 | ... | ... | -0.615142 |
| 0.35727 | 2.3 | 2.3 | 2.5 | -0.2 | 2.3 | 30400 | 5.7 | 0 | 5.7 | ... | ... | -0.655108 |
| 0.284458 | 2.5 | 1.4 | 2.2 | -0.8 | 1.4 | 30500 | 6.4 | 0 | 6.4 | ... | ... | -0.694244 |
| 0.299903 | ... | ... | 2 | 0 | 2 | 30600 | 7.2 | 0 | 7.2 | ... | ... | -0.729855 |
| 0.22908 | 1.5 | 1.2 | 1.8 | -0.6 | 1.2 | 30700 | 8 | 0 | 8 | ... | ... | -0.761077 |
| 0.202109 | 1 | 1 | 1.6 | -0.6 | 1 | 30800 | 8.8 | 0 | 8.8 | ... | ... | -0.791651 |
| 0.220187 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 9.6 | 0 | 9.6 | ... | ... | -0.822242 |
| 0.181391 | 1.1 | 0.9 | 1.2 | -0.2 | 1 | 31000 | 10.4 | 0 | 10.4 | ... | ... | -0.8477 |
| 0.177349 | ... | ... | 1.1 | 0 | 1.1 | 31100 | 11.3 | 0 | 11.3 | ... | ... | -0.87328 |
| 0.161053 | ... | ... | 1 | 0 | 1 | 31200 | 12.1 | 0 | 12.1 | ... | ... | -0.899708 |
| 0.145356 | ... | ... | 0.9 | 0 | 0.9 | 31300 | 13 | 0 | 13 | ... | ... | -0.919599 |
| 0.108395 | 0.6 | 0.6 | 0.8 | -0.2 | 0.6 | 31400 | 14 | 0 | 14 | ... | ... | -0.931318 |
| 0.098186 | 0.5 | 0.5 | 0.7 | -0.2 | 0.5 | 31500 | 14.9 | 0 | 14.9 | ... | ... | -0.952236 |
| 0.105674 | ... | ... | 0.6 | 0 | 0.6 | 31600 | 15.8 | 0 | 15.8 | ... | ... | -0.964359 |
| 0.09666 | ... | ... | 0.6 | 0 | 0.6 | 31700 | 16.7 | 0 | 16.7 | ... | ... | -0.992184 |
| 0.087982 | ... | ... | 0.5 | 0 | 0.5 | 31800 | 17.7 | 0 | 17.7 | ... | ... | -0.999115 |
| 0.073711 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 31900 | 18.6 | 0 | 18.6 | ... | ... | -0.999115 |
| 0.071378 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 19.6 | 0 | 19.6 | ... | ... | -0.999115 |
| 0.044838 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 32500 | 24.5 | 0 | 24.5 | ... | ... | -0.999115 |
| 0.033814 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33000 | 29.4 | 0 | 29.4 | ... | ... | -0.999115 |
| 0.024606 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33500 | 34.3 | 0 | 34.3 | ... | ... | -0.999115 |
| 0.01647 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.3 | 0 | 39.3 | ... | ... | -0.999115 |
| 0.015155 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.3 | 0 | 44.3 | ... | ... | -0.999115 |
| 0.014074 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.3 | 0 | 49.3 | ... | ... | -0.999115 |
| 0.013168 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.3 | 0 | 54.3 | ... | ... | -0.999115 |
| 0.007131 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.3 | 0 | 59.3 | ... | ... | -0.999115 |
| 0.006737 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | -0.999115 |
| 0.006391 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.2 | 0 | 69.2 | ... | ... | -0.999115 |
| 0.006088 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.2 | 0 | 74.2 | ... | ... | -0.999115 |
| 0.005819 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.2 | 0 | 79.2 | ... | ... | -0.999115 |
| 0.005578 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.2 | 0 | 84.2 | ... | ... | -0.999115 |
| 0.005362 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89.2 | 0 | 89.2 | ... | ... | -0.999115 |
| 0.005167 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.2 | 0 | 94.2 | ... | ... | -0.999115 |
| 0.004989 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.2 | 0 | 99.2 | ... | ... | -0.999115 |
| 0.004827 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.2 | 0 | 104.2 | ... | ... | -0.999115 |
| 0.004677 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.2 | 0 | 109.2 | ... | ... | -0.999115 |
| 0.00454 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.2 | 0 | 114.2 | ... | ... | -0.999115 |
| 0.004413 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.2 | 0 | 119.2 | ... | ... | -0.999115 |
| 0.004296 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.2 | 0 | 124.2 | ... | ... | -0.999115 |
| 0.004186 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.2 | 0 | 129.2 | ... | ... | -0.999115 |
| 0.004084 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.2 | 0 | 134.2 | ... | ... | -0.999115 |
| 0.003988 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.2 | 0 | 139.2 | ... | ... | -0.999115 |
| 0.003899 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.2 | 0 | 144.2 | ... | ... | -0.999115 |
| 0.003815 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.2 | 0 | 149.2 | ... | ... | -0.999115 |
| 0.003736 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.2 | 0 | 154.2 | ... | ... | -0.999115 |
| 0.003661 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.2 | 0 | 159.2 | ... | ... | -0.999115 |
| 0.003524 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.2 | 0 | 169.2 | ... | ... | -0.999115 |
| 0.0034 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.2 | 0 | 179.2 | ... | ... | -0.999115 |
| 0.003289 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 189.2 | 0 | 189.2 | ... | ... | -0.999115 |
| 0.003188 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 199.2 | 0 | 199.2 | ... | ... | -0.999115 |
| 0.003095 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 209.2 | 0 | 209.2 | ... | ... | -0.999115 |
| 0.00301 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 219.2 | 0 | 219.2 | ... | ... | -0.999115 |
| 0.002932 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 229.2 | 0 | 229.2 | ... | ... | -0.999115 |
| 0.00286 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 239.2 | 0 | 239.2 | ... | ... | -0.999115 |
| 0.002793 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 249.2 | 0 | 249.2 | ... | ... | -0.999115 |
| 0.002731 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 259.2 | 0 | 259.2 | ... | ... | -0.999115 |
| 0.002672 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 269.2 | 0 | 269.2 | ... | ... | -0.999115 |
| 0.002618 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 279.2 | 0 | 279.2 | ... | ... | -0.999115 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 289.2 | 0 | 289.2 | ... | ... | -0.999115 |
| 0.002519 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 299.2 | 0 | 299.2 | ... | ... | -0.999115 |
| 0.002474 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 309.2 | 0 | 309.2 | ... | ... | -0.999115 |
| 0.002432 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 319.2 | 0 | 319.2 | ... | ... | -0.999115 |
| 0.002391 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 329.2 | 0 | 329.2 | ... | ... | -0.999115 |
| 0.002353 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 339.2 | 0 | 339.2 | ... | ... | -0.999115 |
| 0.002318 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 349.2 | 0 | 349.2 | ... | ... | -0.999115 |
| 0.002283 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 359.2 | 0 | 359.2 | ... | ... | -0.999115 |
| 0.002251 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 369.2 | 0 | 369.2 | ... | ... | -0.999115 |
| 0.002219 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 379.2 | 0 | 379.2 | ... | ... | -0.999115 |
| 0.00219 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 389.2 | 0 | 389.2 | ... | ... | -0.999115 |
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.