Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999115 | ... | ... | 230.8 | 0 | 230.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000999 |
| 0.999115 | ... | ... | 220.8 | 0 | 220.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001103 |
| 0.999115 | ... | ... | 210.8 | 0 | 210.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001212 |
| 0.999115 | ... | ... | 200.8 | 0 | 200.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001327 |
| 0.999115 | ... | ... | 190.8 | 0 | 190.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001449 |
| 0.999115 | ... | ... | 180.8 | 0 | 180.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001581 |
| 0.999115 | ... | ... | 170.8 | 0 | 170.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001723 |
| 0.999115 | ... | ... | 160.8 | 0 | 160.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001879 |
| 0.999115 | ... | ... | 155.8 | 0 | 155.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001963 |
| 0.999115 | ... | ... | 150.8 | 0 | 150.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002051 |
| 0.999115 | ... | ... | 145.8 | 0 | 145.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002144 |
| 0.999115 | ... | ... | 140.8 | 0 | 140.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002241 |
| 0.999115 | ... | ... | 135.8 | 0 | 135.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002345 |
| 0.999115 | ... | ... | 130.8 | 0 | 130.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002455 |
| 0.999115 | ... | ... | 125.8 | 0 | 125.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002573 |
| 0.999115 | ... | ... | 120.8 | 0 | 120.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002698 |
| 0.999115 | ... | ... | 115.8 | 0 | 115.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002832 |
| 0.999115 | ... | ... | 110.8 | 0 | 110.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002976 |
| 0.999115 | ... | ... | 105.8 | 0 | 105.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003131 |
| 0.999115 | ... | ... | 100.8 | 0 | 100.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003299 |
| 0.999115 | ... | ... | 95.8 | 0 | 95.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003482 |
| 0.999115 | ... | ... | 90.8 | 0 | 90.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003681 |
| 0.999115 | ... | ... | 85.8 | 0 | 85.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.0039 |
| 0.999115 | ... | ... | 80.8 | 0 | 80.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004142 |
| 0.999115 | ... | ... | 75.8 | 0 | 75.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004409 |
| 0.999115 | ... | ... | 70.8 | 0 | 70.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00471 |
| 0.999115 | ... | ... | 65.8 | 0 | 65.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005047 |
| 0.999115 | ... | ... | 60.8 | 0 | 60.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005431 |
| 0.999115 | ... | ... | 55.8 | 0 | 55.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005873 |
| 0.999115 | ... | ... | 50.8 | 0 | 50.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006386 |
| 0.999115 | ... | ... | 45.9 | 0 | 45.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006991 |
| 0.999115 | ... | ... | 40.9 | 0 | 40.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007717 |
| 0.999115 | ... | ... | 35.9 | 0 | 35.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008609 |
| 0.999115 | ... | ... | 30.9 | 0 | 30.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.009731 |
| 0.999115 | ... | ... | 25.9 | 0 | 25.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011196 |
| 0.999115 | ... | ... | 22.9 | 0 | 22.9 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.012316 |
| 0.999115 | ... | ... | 21.9 | 0 | 21.9 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.021575 |
| 0.999115 | ... | ... | 20.9 | 0 | 20.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.022326 |
| 0.999115 | ... | ... | 19.9 | 0 | 19.9 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.023133 |
| 0.999115 | ... | ... | 18.9 | 0 | 18.9 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.024004 |
| 0.999115 | ... | ... | 17.9 | 0 | 17.9 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.02495 |
| 0.999115 | ... | ... | 16.9 | 0 | 16.9 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.025979 |
| 0.999115 | ... | ... | 15.9 | 0 | 15.9 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.036299 |
| 0.999115 | ... | ... | 15 | 0 | 15 | 28600 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.028337 |
| 0.999115 | ... | ... | 14 | 0 | 14 | 28700 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.039675 |
| 0.999115 | ... | ... | 13 | 0 | 13 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.05901 |
| 0.999115 | ... | ... | 12.1 | 0 | 12.1 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.069817 |
| 0.999115 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.081031 |
| 0.999115 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 0.6 | 0.2 | 0.5 | 0.6 | 0.6 | -0.118015 |
| 0.999115 | ... | ... | 9.4 | 0 | 9.4 | 29200 | 0.6 | -0.1 | 0.6 | 0.8 | 0.6 | -0.118462 |
| 0.999115 | ... | ... | 8.6 | 0 | 8.6 | 29300 | 0.7 | -0.1 | 0.8 | 1 | 0.7 | -0.137732 |
| 0.999115 | ... | ... | 7.8 | 0 | 7.8 | 29400 | 1 | 0 | 1 | 1.1 | 1 | -0.177819 |
| 0.999115 | ... | ... | 7 | 0 | 7 | 29500 | 1 | -0.3 | 1.2 | 1.5 | 1 | -0.189114 |
| 0.999115 | ... | ... | 6.3 | 0 | 6.3 | 29600 | 1.5 | 0 | 1.5 | 1.8 | 1.5 | -0.245833 |
| 0.999115 | ... | ... | 5.7 | 0 | 5.7 | 29700 | 1 | -0.9 | 1.9 | 1 | 1 | -0.218128 |
| 0.999115 | 4 | 4 | 5.1 | -1.1 | 4 | 29800 | 1.2 | -1.1 | 2.3 | 1.2 | 1.2 | -0.260319 |
| 0.753947 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.358713 |
| 0.603761 | 5.9 | 2.9 | 4 | 1.9 | 5.9 | 30000 | 2.2 | -1.1 | 3.2 | 4 | 1.9 | -0.367588 |
| 0.605935 | ... | ... | 3.6 | 0 | 3.6 | 30100 | 3.8 | 0 | 3.8 | ... | ... | -0.432965 |
| 0.543985 | ... | ... | 3.2 | 0 | 3.2 | 30200 | 4.4 | 0 | 4.4 | ... | ... | -0.468128 |
| 0.491707 | 3.4 | 2.3 | 2.8 | 0.6 | 3.4 | 30300 | 3.3 | -1.7 | 5 | 3.3 | 3.3 | -0.5095 |
| 0.433512 | 2.3 | 2.3 | 2.5 | -0.2 | 2.3 | 30400 | 5.7 | 0 | 5.7 | ... | ... | -0.532347 |
| 0.411454 | 3.4 | 1.4 | 2.2 | 0.6 | 2.8 | 30500 | 6.4 | 0 | 6.4 | ... | ... | -0.561472 |
| 0.351786 | ... | ... | 2 | 0 | 2 | 30600 | 7.2 | 0 | 7.2 | ... | ... | -0.588207 |
| 0.272858 | 1.5 | 1.2 | 1.8 | -0.6 | 1.2 | 30700 | 8 | 0 | 8 | ... | ... | -0.612256 |
| 0.317085 | 2.2 | 1 | 1.6 | 0.6 | 2.2 | 30800 | 8.8 | 0 | 8.8 | ... | ... | -0.63478 |
| 0.278601 | 1.8 | 1.8 | 1.4 | 0.4 | 1.8 | 30900 | 9.6 | 0 | 9.6 | ... | ... | -0.656075 |
| 0.251289 | 1.8 | 0.9 | 1.2 | 0.4 | 1.6 | 31000 | 10.4 | 0 | 10.4 | ... | ... | -0.674687 |
| 0.199874 | ... | ... | 1.1 | 0 | 1.1 | 31100 | 11.3 | 0 | 11.3 | ... | ... | -0.692228 |
| 0.180333 | 1 | 1 | 1 | 0 | 1 | 31200 | 12.1 | 0 | 12.1 | ... | ... | -0.708875 |
| 0.161862 | ... | ... | 0.9 | 0 | 0.9 | 31300 | 13 | 0 | 13 | ... | ... | -0.722773 |
| 0.144178 | 0.8 | 0.6 | 0.8 | 0 | 0.8 | 31400 | 14 | 0 | 14 | ... | ... | -0.733835 |
| 0.142899 | 0.8 | 0.5 | 0.7 | 0.2 | 0.8 | 31500 | 14.9 | 0 | 14.9 | ... | ... | -0.74617 |
| 0.116086 | ... | ... | 0.6 | 0 | 0.6 | 31600 | 15.8 | 0 | 15.8 | ... | ... | -0.755789 |
| 0.131863 | 0.9 | 0.8 | 0.6 | 0.3 | 0.8 | 31700 | 16.7 | 0 | 16.7 | ... | ... | -0.766944 |
| 0.095883 | ... | ... | 0.5 | 0 | 0.5 | 31800 | 17.7 | 0 | 17.7 | ... | ... | -0.775447 |
| 0.11348 | 0.7 | 0.4 | 0.5 | 0.3 | 0.7 | 31900 | 18.6 | 0 | 18.6 | ... | ... | -0.783479 |
| 0.077299 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 17.5 | -2.2 | 19.6 | 17.5 | 17.5 | -0.956682 |
| 0.047929 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 32500 | 24.5 | 0 | 24.5 | ... | ... | -0.817508 |
| 0.035768 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33000 | 29.4 | 0 | 29.4 | ... | ... | -0.838004 |
| 0.025835 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 33500 | 34.3 | 0 | 34.3 | ... | ... | -0.852558 |
| 0.017198 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.3 | 0 | 39.3 | ... | ... | -0.862544 |
| 0.015743 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.3 | 0 | 44.3 | ... | ... | -0.872658 |
| 0.01456 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.3 | 0 | 49.3 | ... | ... | -0.879512 |
| 0.013575 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.3 | 0 | 54.3 | ... | ... | -0.885368 |
| 0.007339 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.3 | 0 | 59.3 | ... | ... | -0.890439 |
| 0.006914 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | -0.896527 |
| 0.006546 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.2 | 0 | 69.2 | ... | ... | -0.900401 |
| 0.006223 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.2 | 0 | 74.2 | ... | ... | -0.903853 |
| 0.005939 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.2 | 0 | 79.2 | ... | ... | -0.90695 |
| 0.005685 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.2 | 0 | 84.2 | ... | ... | -0.909745 |
| 0.005458 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.7 | -2.6 | 89.2 | 86.7 | 86.7 | -0.999115 |
| 0.005253 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.2 | 0 | 94.2 | ... | ... | -0.914598 |
| 0.005066 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.2 | 0 | 99.2 | ... | ... | -0.916719 |
| 0.004897 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.2 | 0 | 104.2 | ... | ... | -0.918671 |
| 0.004742 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.2 | 0 | 109.2 | ... | ... | -0.920473 |
| 0.004598 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.2 | 0 | 114.2 | ... | ... | -0.922142 |
| 0.004467 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.2 | 0 | 119.2 | ... | ... | -0.923693 |
| 0.004345 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.2 | 0 | 124.2 | ... | ... | -0.925139 |
| 0.004232 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.2 | 0 | 129.2 | ... | ... | -0.926489 |
| 0.004126 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.2 | 0 | 134.2 | ... | ... | -0.927753 |
| 0.004027 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.2 | 0 | 139.2 | ... | ... | -0.92894 |
| 0.003935 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.2 | 0 | 144.2 | ... | ... | -0.930055 |
| 0.003849 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.2 | 0 | 149.2 | ... | ... | -0.931106 |
| 0.003767 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.2 | 0 | 154.2 | ... | ... | -0.932098 |
| 0.00369 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.2 | 0 | 159.2 | ... | ... | -0.933036 |
| 0.00355 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.2 | 0 | 169.2 | ... | ... | -0.934766 |
| 0.003423 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.2 | 0 | 179.2 | ... | ... | -0.936326 |
| 0.003309 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 189.2 | 0 | 189.2 | ... | ... | -0.937739 |
| 0.003205 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 199.2 | 0 | 199.2 | ... | ... | -0.939026 |
| 0.00311 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 209.2 | 0 | 209.2 | ... | ... | -0.940201 |
| 0.003024 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 219.2 | 0 | 219.2 | ... | ... | -0.94128 |
| 0.002944 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 229.2 | 0 | 229.2 | ... | ... | -0.942273 |
| 0.002871 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 239.2 | 0 | 239.2 | ... | ... | -0.94319 |
| 0.002802 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 249.2 | 0 | 249.2 | ... | ... | -0.944038 |
| 0.002739 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 259.2 | 0 | 259.2 | ... | ... | -0.944826 |
| 0.00268 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 269.2 | 0 | 269.2 | ... | ... | -0.945559 |
| 0.002625 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 279.2 | 0 | 279.2 | ... | ... | -0.946242 |
| 0.002573 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 289.2 | 0 | 289.2 | ... | ... | -0.94688 |
| 0.002524 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 299.2 | 0 | 299.2 | ... | ... | -0.947477 |
| 0.002479 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 309.2 | 0 | 309.2 | ... | ... | -0.948037 |
| 0.002436 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 319.2 | 0 | 319.2 | ... | ... | -0.948563 |
| 0.002395 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 329.2 | 0 | 329.2 | ... | ... | -0.949058 |
| 0.002356 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 339.2 | 0 | 339.2 | ... | ... | -0.949523 |
| 0.00232 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 349.2 | 0 | 349.2 | ... | ... | -0.949963 |
| 0.002286 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 359.2 | 0 | 359.2 | ... | ... | -0.950377 |
| 0.002252 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 369.2 | 0 | 369.2 | ... | ... | -0.950769 |
| 0.002221 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 379.2 | 0 | 379.2 | ... | ... | -0.951139 |
| 0.002191 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 389.2 | 0 | 389.2 | ... | ... | -0.95149 |
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.