Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997029 | ... | ... | 251.8 | 0 | 251.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000907 |
| 0.997029 | ... | ... | 241.8 | 0 | 241.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.000997 |
| 0.997029 | ... | ... | 231.8 | 0 | 231.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001091 |
| 0.997029 | ... | ... | 221.8 | 0 | 221.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00119 |
| 0.997029 | ... | ... | 211.8 | 0 | 211.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001295 |
| 0.997029 | ... | ... | 201.8 | 0 | 201.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001406 |
| 0.997029 | ... | ... | 191.8 | 0 | 191.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001525 |
| 0.997029 | ... | ... | 181.8 | 0 | 181.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001654 |
| 0.997029 | ... | ... | 171.8 | 0 | 171.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001794 |
| 0.997029 | ... | ... | 166.8 | 0 | 166.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001869 |
| 0.997029 | ... | ... | 161.8 | 0 | 161.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001948 |
| 0.997029 | ... | ... | 156.8 | 0 | 156.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00203 |
| 0.997029 | ... | ... | 151.8 | 0 | 151.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002117 |
| 0.997029 | ... | ... | 146.8 | 0 | 146.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002209 |
| 0.997029 | ... | ... | 141.8 | 0 | 141.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002306 |
| 0.997029 | ... | ... | 136.8 | 0 | 136.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002408 |
| 0.997029 | ... | ... | 131.8 | 0 | 131.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002518 |
| 0.997029 | ... | ... | 126.8 | 0 | 126.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002634 |
| 0.997029 | ... | ... | 121.8 | 0 | 121.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002758 |
| 0.997029 | ... | ... | 116.8 | 0 | 116.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002892 |
| 0.997029 | ... | ... | 111.8 | 0 | 111.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003035 |
| 0.997029 | ... | ... | 106.8 | 0 | 106.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003189 |
| 0.997029 | ... | ... | 101.8 | 0 | 101.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003357 |
| 0.997029 | ... | ... | 96.8 | 0 | 96.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003539 |
| 0.997029 | ... | ... | 91.8 | 0 | 91.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003737 |
| 0.997029 | ... | ... | 86.8 | 0 | 86.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003956 |
| 0.997029 | ... | ... | 81.8 | 0 | 81.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.004197 |
| 0.997029 | ... | ... | 76.8 | 0 | 76.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.004464 |
| 0.997029 | ... | ... | 71.8 | 0 | 71.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.008279 |
| 0.997029 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008853 |
| 0.997029 | ... | ... | 61.9 | 0 | 61.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009505 |
| 0.997029 | ... | ... | 56.9 | 0 | 56.9 | 26500 | 0.2 | 0 | 0.2 | ... | ... | -0.014016 |
| 0.997029 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.015181 |
| 0.997029 | ... | ... | 46.9 | 0 | 46.9 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.020531 |
| 0.997029 | ... | ... | 42 | 0 | 42 | 28000 | 0.3 | 0 | 0.3 | ... | ... | -0.026527 |
| 0.997029 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.4 | 0 | 0.4 | ... | ... | -0.03728 |
| 0.997029 | ... | ... | 32.3 | 0 | 32.3 | 29000 | 0.5 | 0 | 0.5 | ... | ... | -0.053088 |
| 0.997029 | ... | ... | 27.5 | 0 | 27.5 | 29500 | 0.8 | 0 | 0.8 | ... | ... | -0.07781 |
| 0.972868 | ... | ... | 25.7 | 0 | 25.7 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.091603 |
| 0.959414 | ... | ... | 24.8 | 0 | 24.8 | 29800 | 1 | 0 | 1 | ... | ... | -0.100148 |
| 0.952688 | ... | ... | 23.8 | 0 | 23.8 | 29900 | 1.1 | 0 | 1.1 | ... | ... | -0.105848 |
| 0.94066 | ... | ... | 22.9 | 0 | 22.9 | 30000 | 1.2 | 0 | 1.2 | ... | ... | -0.117442 |
| 0.924517 | ... | ... | 22.1 | 0 | 22.1 | 30100 | 1.3 | 0 | 1.3 | ... | ... | -0.126269 |
| 0.913537 | ... | ... | 21.2 | 0 | 21.2 | 30200 | 1.4 | 0 | 1.4 | ... | ... | -0.135264 |
| 0.898664 | ... | ... | 20.3 | 0 | 20.3 | 30300 | 1.6 | 0 | 1.6 | ... | ... | -0.146971 |
| 0.884219 | ... | ... | 19.5 | 0 | 19.5 | 30400 | 1.7 | 0 | 1.7 | ... | ... | -0.158737 |
| 0.866705 | ... | ... | 18.7 | 0 | 18.7 | 30500 | 1.9 | 0 | 1.9 | ... | ... | -0.172856 |
| 0.849749 | ... | ... | 17.9 | 0 | 17.9 | 30600 | 2.1 | 0 | 2.1 | ... | ... | -0.186912 |
| 0.833125 | ... | ... | 17.1 | 0 | 17.1 | 30700 | 2.3 | 0 | 2.3 | ... | ... | -0.200988 |
| 0.814144 | ... | ... | 16.3 | 0 | 16.3 | 30800 | 2.5 | 0 | 2.5 | ... | ... | -0.215159 |
| 0.795582 | ... | ... | 15.6 | 0 | 15.6 | 30900 | 2.8 | 0 | 2.8 | ... | ... | -0.232886 |
| 0.777255 | ... | ... | 14.8 | 0 | 14.8 | 31000 | 3.1 | 0 | 3.1 | ... | ... | -0.248805 |
| 0.757126 | ... | ... | 14.1 | 0 | 14.1 | 31100 | 3.4 | 0 | 3.4 | ... | ... | -0.26623 |
| 0.735636 | ... | ... | 13.5 | 0 | 13.5 | 31200 | 3.7 | 0 | 3.7 | ... | ... | -0.283586 |
| 0.714651 | ... | ... | 12.8 | 0 | 12.8 | 31300 | 4 | 0 | 4 | ... | ... | -0.302101 |
| 0.693984 | ... | ... | 12.2 | 0 | 12.2 | 31400 | 4.4 | 0 | 4.4 | ... | ... | -0.32048 |
| 0.672379 | ... | ... | 11.6 | 0 | 11.6 | 31500 | 4.8 | 0 | 4.8 | ... | ... | -0.339686 |
| 0.651118 | ... | ... | 11 | 0 | 11 | 31600 | 5.2 | 0 | 5.2 | ... | ... | -0.3587 |
| 0.629289 | ... | ... | 10.4 | 0 | 10.4 | 31700 | 5.6 | 0 | 5.6 | ... | ... | -0.378224 |
| 0.607822 | ... | ... | 9.9 | 0 | 9.9 | 31800 | 6.1 | 0 | 6.1 | ... | ... | -0.397509 |
| 0.586131 | 9.4 | 9.4 | 9.4 | 0 | 9.4 | 31900 | 6.6 | 0 | 6.6 | ... | ... | -0.417004 |
| 0.562915 | 9.2 | 8.7 | 8.9 | 0.4 | 9.2 | 32000 | 7.1 | 0 | 7.1 | ... | ... | -0.43622 |
| 0.5436 | ... | ... | 8.4 | 0 | 8.4 | 32100 | 7.6 | 0 | 7.6 | ... | ... | -0.455361 |
| 0.52278 | ... | ... | 7.9 | 0 | 7.9 | 32200 | 8.1 | 0 | 8.1 | ... | ... | -0.474198 |
| 0.50222 | ... | ... | 7.5 | 0 | 7.5 | 32300 | 8.7 | 0 | 8.7 | ... | ... | -0.492792 |
| 0.482077 | ... | ... | 7.1 | 0 | 7.1 | 32400 | 9.3 | 0 | 9.3 | ... | ... | -0.511033 |
| 0.462236 | ... | ... | 6.7 | 0 | 6.7 | 32500 | 9.9 | 0 | 9.9 | ... | ... | -0.529007 |
| 0.44259 | ... | ... | 6.3 | 0 | 6.3 | 32600 | 10.5 | 0 | 10.5 | ... | ... | -0.546796 |
| 0.423673 | ... | ... | 6 | 0 | 6 | 32700 | 11.2 | 0 | 11.2 | ... | ... | -0.563939 |
| 0.404999 | ... | ... | 5.6 | 0 | 5.6 | 32800 | 11.8 | 0 | 11.8 | ... | ... | -0.580846 |
| 0.387339 | ... | ... | 5.3 | 0 | 5.3 | 32900 | 12.5 | 0 | 12.5 | ... | ... | -0.596864 |
| 0.36997 | ... | ... | 5 | 0 | 5 | 33000 | 13.2 | 0 | 13.2 | ... | ... | -0.613404 |
| 0 | ... | ... | ... | ... | ... | 33100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| 0.289317 | ... | ... | 3.7 | 0 | 3.7 | 33500 | 16.9 | 0 | 16.9 | ... | ... | -0.685328 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| 0.224492 | ... | ... | 2.7 | 0 | 2.7 | 34000 | 20.9 | 0 | 20.9 | ... | ... | -0.745099 |
| 0.17295 | ... | ... | 2 | 0 | 2 | 34500 | 25.1 | 0 | 25.1 | ... | ... | -0.79312 |
| 0.133454 | ... | ... | 1.5 | 0 | 1.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | -0.826567 |
| 0.104054 | ... | ... | 1.2 | 0 | 1.2 | 35500 | 34.3 | 0 | 34.3 | ... | ... | -0.85278 |
| 0.082138 | ... | ... | 0.9 | 0 | 0.9 | 36000 | 39.1 | 0 | 39.1 | ... | ... | -0.872371 |
| 0.067652 | ... | ... | 0.8 | 0 | 0.8 | 36500 | 43.9 | 0 | 43.9 | ... | ... | -0.887929 |
| 0.057406 | ... | ... | 0.7 | 0 | 0.7 | 37000 | 48.8 | 0 | 48.8 | ... | ... | -0.89778 |
| 0.048064 | ... | ... | 0.6 | 0 | 0.6 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.906517 |
| 0.039364 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.914376 |
| 0.034286 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 63.5 | 0 | 63.5 | ... | ... | -0.919515 |
| 0.029592 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 68.5 | 0 | 68.5 | ... | ... | -0.924136 |
| 0.025195 | ... | ... | 0.3 | 0 | 0.3 | 39500 | 73.4 | 0 | 73.4 | ... | ... | -0.928327 |
| 0.021021 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 78.4 | 0 | 78.4 | ... | ... | -0.932158 |
| 0.020189 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 83.3 | 0 | 83.3 | ... | ... | -0.935682 |
| 0.016363 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.3 | 0 | 88.3 | ... | ... | -0.937139 |
| 0.012599 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 93.3 | 0 | 93.3 | ... | ... | -0.940201 |
| 0.01217 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 98.3 | 0 | 98.3 | ... | ... | -0.941334 |
| 0.01178 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 103.2 | 0 | 103.2 | ... | ... | -0.944043 |
| 0.008257 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.2 | 0 | 108.2 | ... | ... | -0.944932 |
| 0.008013 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 113.2 | 0 | 113.2 | ... | ... | -0.945742 |
| 0.004418 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.2 | 0 | 118.2 | ... | ... | -0.946483 |
| 0.004297 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 123.2 | 0 | 123.2 | ... | ... | -0.947162 |
| 0.004183 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.2 | 0 | 128.2 | ... | ... | -0.947784 |
| 0.004077 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 133.2 | 0 | 133.2 | ... | ... | -0.948358 |
| 0.003979 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.2 | 0 | 138.2 | ... | ... | -0.948886 |
| 0.003887 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 143.2 | 0 | 143.2 | ... | ... | -0.949374 |
| 0.003801 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.2 | 0 | 148.2 | ... | ... | -0.949825 |
| 0 | ... | ... | ... | ... | ... | 47500 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0.003642 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.2 | 0 | 158.2 | ... | ... | -0.950629 |
| 0.003502 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.2 | 0 | 168.2 | ... | ... | -0.951321 |
| 0.003375 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.2 | 0 | 178.2 | ... | ... | -0.951919 |
| 0.003261 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.2 | 0 | 188.2 | ... | ... | -0.952436 |
| 0.003158 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.2 | 0 | 198.2 | ... | ... | -0.952883 |
| 0.003063 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.2 | 0 | 208.2 | ... | ... | -0.953271 |
| 0.002976 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.2 | 0 | 218.2 | ... | ... | -0.953607 |
| 0.002897 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.2 | 0 | 228.2 | ... | ... | -0.953897 |
| 0.002823 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.2 | 0 | 238.2 | ... | ... | -0.954146 |
| 0.002755 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.2 | 0 | 248.2 | ... | ... | -0.954361 |
| 0.002692 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.2 | 0 | 258.2 | ... | ... | -0.954543 |
| 0.002633 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.2 | 0 | 268.2 | ... | ... | -0.954697 |
| 0.002577 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 278.2 | 0 | 278.2 | ... | ... | -0.954826 |
| 0.002526 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 288.2 | 0 | 288.2 | ... | ... | -0.954932 |
| 0.002477 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 298.2 | 0 | 298.2 | ... | ... | -0.955018 |
| 0.002432 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 308.2 | 0 | 308.2 | ... | ... | -0.955084 |
| 0.002389 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 318.2 | 0 | 318.2 | ... | ... | -0.955134 |
| 0.002348 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 328.2 | 0 | 328.2 | ... | ... | -0.955169 |
| 0.002309 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 338.2 | 0 | 338.2 | ... | ... | -0.955189 |
| 0.002273 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 348.2 | 0 | 348.2 | ... | ... | -0.955197 |
| 0.002238 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 358.2 | 0 | 358.2 | ... | ... | -0.955193 |
| 0.002206 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 368.2 | 0 | 368.2 | ... | ... | -0.955178 |
| 0.002174 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 378.2 | 0 | 378.2 | ... | ... | -0.955153 |
| 0.002144 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 388.2 | 0 | 388.2 | ... | ... | -0.955118 |
| 0.002116 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 398.2 | 0 | 398.2 | ... | ... | -0.955076 |
| 0 | ... | ... | ... | ... | ... | 73000 | 0 | 0 | 0 | 0 | 0 | 0 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.