Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998219 | ... | ... | 223.6 | 0 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001044 |
| 0.998219 | ... | ... | 213.6 | 0 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001154 |
| 0.998219 | ... | ... | 203.6 | 0 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00127 |
| 0.998219 | ... | ... | 193.6 | 0 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001393 |
| 0.998219 | ... | ... | 183.6 | 0 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001525 |
| 0.998219 | ... | ... | 173.6 | 0 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001667 |
| 0.998219 | ... | ... | 163.6 | 0 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001822 |
| 0.998219 | ... | ... | 153.6 | 0 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001992 |
| 0.998219 | ... | ... | 148.6 | 0 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002084 |
| 0.998219 | ... | ... | 143.6 | 0 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002181 |
| 0.998219 | ... | ... | 138.6 | 0 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002283 |
| 0.998219 | ... | ... | 133.6 | 0 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002392 |
| 0.998219 | ... | ... | 128.6 | 0 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002508 |
| 0.998219 | ... | ... | 123.6 | 0 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002631 |
| 0.998219 | ... | ... | 118.6 | 0 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002762 |
| 0.998219 | ... | ... | 113.6 | 0 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002904 |
| 0.998219 | ... | ... | 108.6 | 0 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003056 |
| 0.998219 | ... | ... | 103.6 | 0 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00322 |
| 0.998219 | ... | ... | 98.6 | 0 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003399 |
| 0.998219 | ... | ... | 93.6 | 0 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003593 |
| 0.998219 | ... | ... | 88.6 | 0 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003807 |
| 0.998219 | ... | ... | 83.6 | 0 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004042 |
| 0.998219 | ... | ... | 78.6 | 0 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004301 |
| 0.998219 | ... | ... | 73.6 | 0 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004592 |
| 0.998219 | ... | ... | 68.6 | 0 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004917 |
| 0.998219 | ... | ... | 63.6 | 0 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005287 |
| 0.998219 | ... | ... | 58.6 | 0 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00571 |
| 0.998219 | ... | ... | 53.6 | 0 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006201 |
| 0.998219 | ... | ... | 48.6 | 0 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006776 |
| 0.998219 | ... | ... | 43.6 | 0 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007463 |
| 0.998219 | ... | ... | 38.6 | 0 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.0083 |
| 0.998219 | ... | ... | 33.7 | 0 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009344 |
| 0.998219 | ... | ... | 28.7 | 0 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.018201 |
| 0.998219 | ... | ... | 23.7 | 0 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.028548 |
| 0.998219 | ... | ... | 18.9 | 0 | 18.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.055121 |
| 0.986843 | ... | ... | 14.2 | 0 | 14.2 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.104661 |
| 0.958955 | ... | ... | 13.3 | 0 | 13.3 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.11969 |
| 0.936275 | ... | ... | 12.4 | 0 | 12.4 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.1396 |
| 0.900035 | ... | ... | 11.6 | 0 | 11.6 | 28300 | 1 | 0 | 1 | ... | ... | -0.159482 |
| 0.874209 | ... | ... | 10.8 | 0 | 10.8 | 28400 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.183352 |
| 0.83837 | ... | ... | 10 | 0 | 10 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.207128 |
| 0.805004 | ... | ... | 9.3 | 0 | 9.3 | 28600 | 1.7 | 0 | 1.7 | ... | ... | -0.234104 |
| 0.772787 | ... | ... | 8.5 | 0 | 8.5 | 28700 | 2 | 0 | 2 | ... | ... | -0.263531 |
| 0.734815 | ... | ... | 7.9 | 0 | 7.9 | 28800 | 2.3 | 0 | 2.3 | ... | ... | -0.292603 |
| 0.698515 | ... | ... | 7.2 | 0 | 7.2 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.323514 |
| 0.661113 | ... | ... | 6.6 | 0 | 6.6 | 29000 | 3 | 0 | 3 | ... | ... | -0.355616 |
| 0.623324 | ... | ... | 6.1 | 0 | 6.1 | 29100 | 3.5 | 0.1 | 3.5 | 3.5 | 3.5 | -0.389253 |
| 0.586635 | ... | ... | 5.5 | 0 | 5.5 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.420331 |
| 0.549918 | ... | ... | 5 | 0 | 5 | 29300 | 4.4 | 0 | 4.4 | 4.5 | 4.4 | -0.4525 |
| 0.513799 | ... | ... | 4.6 | 0 | 4.6 | 29400 | 5.1 | 0.1 | 5 | 5.1 | 5.1 | -0.484199 |
| 0.479256 | 4.2 | 4.2 | 4.2 | 0.1 | 4.2 | 29500 | 5.6 | 0 | 5.6 | ... | ... | -0.515056 |
| 0.445663 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 6.2 | 0 | 6.2 | ... | ... | -0.54445 |
| 0.41361 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 6.9 | 0 | 6.9 | ... | ... | -0.572859 |
| 0.382226 | ... | ... | 3.1 | 0 | 3.1 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.600624 |
| 0.35283 | ... | ... | 2.8 | 0 | 2.8 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.62667 |
| 0.325962 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | 30000 | 9 | 0 | 9 | ... | ... | -0.650564 |
| 0.299835 | ... | ... | 2.3 | 0 | 2.3 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.673699 |
| 0.27669 | ... | ... | 2.1 | 0 | 2.1 | 30200 | 10.5 | 0 | 10.5 | ... | ... | -0.694324 |
| 0.254227 | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 30300 | 11.3 | 0 | 11.3 | ... | ... | -0.714225 |
| 0.232209 | ... | ... | 1.7 | 0 | 1.7 | 30400 | 12.1 | 0 | 12.1 | ... | ... | -0.733572 |
| 0.21366 | ... | ... | 1.6 | 0 | 1.6 | 30500 | 13 | 0 | 13 | ... | ... | -0.750068 |
| 0.195605 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 13.8 | 0 | 13.8 | ... | ... | -0.765988 |
| 0.181478 | ... | ... | 1.3 | 0 | 1.3 | 30700 | 14.7 | 0 | 14.7 | ... | ... | -0.781443 |
| 0.164168 | ... | ... | 1.2 | 0 | 1.2 | 30800 | 15.6 | 0 | 15.6 | ... | ... | -0.793734 |
| 0.150887 | ... | ... | 1.1 | 0 | 1.1 | 30900 | 16.5 | 0 | 16.5 | ... | ... | -0.805529 |
| 0.141976 | ... | ... | 1 | 0 | 1 | 31000 | 17.4 | 0 | 17.4 | ... | ... | -0.8169 |
| 0.129439 | ... | ... | 0.9 | 0 | 0.9 | 31100 | 18.3 | 0 | 18.3 | ... | ... | -0.827911 |
| 0.117066 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 19.2 | 0 | 19.2 | ... | ... | -0.835542 |
| 0.109243 | ... | ... | 0.8 | 0 | 0.8 | 31300 | 20.2 | 0 | 20.2 | ... | ... | -0.842805 |
| 0.101708 | ... | ... | 0.7 | 0 | 0.7 | 31400 | 21.1 | 0 | 21.1 | ... | ... | -0.852865 |
| 0.084956 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 31500 | 22 | 0 | 22 | ... | ... | -0.859537 |
| 0.07012 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 32000 | 26.9 | 0 | 26.9 | ... | ... | -0.883015 |
| 0.05402 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 31.8 | 0 | 31.8 | ... | ... | -0.89916 |
| 0.04008 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 36.7 | 0 | 36.7 | ... | ... | -0.912569 |
| 0.036822 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 41.6 | 0 | 41.6 | ... | ... | -0.92112 |
| 0.029887 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 46.6 | 0 | 46.6 | ... | ... | -0.925621 |
| 0.02363 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 51.6 | 0 | 51.6 | ... | ... | -0.932014 |
| 0.022203 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | -0.935081 |
| 0.016825 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 61.5 | 0 | 61.5 | ... | ... | -0.940169 |
| 0.015957 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 66.5 | 0 | 66.5 | ... | ... | -0.942355 |
| 0.015198 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.5 | 0 | 71.5 | ... | ... | -0.946582 |
| 0.010553 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 76.5 | 0 | 76.5 | ... | ... | -0.948187 |
| 0.010108 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 81.5 | 0 | 81.5 | ... | ... | -0.949612 |
| 0.009711 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 86.4 | 0 | 86.4 | ... | ... | -0.953014 |
| 0.005331 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 91.4 | 0 | 91.4 | ... | ... | -0.954092 |
| 0.00514 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 96.4 | 0 | 96.4 | ... | ... | -0.955063 |
| 0.004966 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 101.4 | 0 | 101.4 | ... | ... | -0.955943 |
| 0.004807 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106.4 | 0 | 106.4 | ... | ... | -0.956743 |
| 0.00466 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111.4 | 0 | 111.4 | ... | ... | -0.957472 |
| 0.004525 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 0 | 116.4 | ... | ... | -0.95814 |
| 0.004401 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 0 | 121.4 | ... | ... | -0.958752 |
| 0.004285 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 0 | 126.4 | ... | ... | -0.959315 |
| 0.004177 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 0 | 131.4 | ... | ... | -0.959835 |
| 0.004077 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 0 | 136.4 | ... | ... | -0.960314 |
| 0.003983 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 0 | 141.4 | ... | ... | -0.960758 |
| 0.003895 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 0 | 146.4 | ... | ... | -0.961169 |
| 0.003812 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 0 | 151.4 | ... | ... | -0.961552 |
| 0.003734 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 0 | 156.4 | ... | ... | -0.961907 |
| 0.003591 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 0 | 166.4 | ... | ... | -0.962546 |
| 0.003462 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 0 | 176.4 | ... | ... | -0.963102 |
| 0.003346 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 0 | 186.4 | ... | ... | -0.963588 |
| 0.003241 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 0 | 196.4 | ... | ... | -0.964013 |
| 0.003145 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 0 | 206.4 | ... | ... | -0.964386 |
| 0.003057 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 0 | 216.4 | ... | ... | -0.964714 |
| 0.002977 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 0 | 226.4 | ... | ... | -0.965002 |
| 0.002902 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 0 | 236.4 | ... | ... | -0.965255 |
| 0.002833 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 0 | 246.4 | ... | ... | -0.965477 |
| 0.002769 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 0 | 256.4 | ... | ... | -0.965672 |
| 0.00271 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 0 | 266.4 | ... | ... | -0.965842 |
| 0.002654 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 0 | 276.4 | ... | ... | -0.96599 |
| 0.002602 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 0 | 286.4 | ... | ... | -0.966119 |
| 0.002553 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 0 | 296.4 | ... | ... | -0.966229 |
| 0.002507 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 0 | 306.4 | ... | ... | -0.966323 |
| 0.002463 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 0 | 316.4 | ... | ... | -0.966402 |
| 0.002422 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 0 | 326.4 | ... | ... | -0.966469 |
| 0.002383 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 0 | 336.4 | ... | ... | -0.966522 |
| 0.002346 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 0 | 346.4 | ... | ... | -0.966565 |
| 0.002312 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 0 | 356.4 | ... | ... | -0.966597 |
| 0.002278 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 0 | 366.4 | ... | ... | -0.96662 |
| 0.002247 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 0 | 376.4 | ... | ... | -0.966634 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 0 | 386.4 | ... | ... | -0.966641 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 0 | 396.4 | ... | ... | -0.966639 |
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.