Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.942263 | ... | ... | 237.5 | 1.5 | 239 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001014 |
| 0.939284 | ... | ... | 227.5 | 1.5 | 229 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001111 |
| 0.936412 | ... | ... | 217.5 | 1.5 | 219 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001213 |
| 0.933625 | ... | ... | 207.5 | 1.5 | 209 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00132 |
| 0.930902 | ... | ... | 197.5 | 1.5 | 199 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001435 |
| 0.928229 | ... | ... | 187.5 | 1.5 | 189 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001558 |
| 0.925588 | ... | ... | 177.5 | 1.5 | 179 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001692 |
| 0.922966 | ... | ... | 167.5 | 1.5 | 169 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001837 |
| 0.921658 | ... | ... | 162.5 | 1.5 | 164 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001915 |
| 0.920349 | ... | ... | 157.5 | 1.5 | 159 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001997 |
| 0.919036 | ... | ... | 152.5 | 1.5 | 154 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002083 |
| 0.917719 | ... | ... | 147.5 | 1.5 | 149 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002174 |
| 0.916395 | ... | ... | 142.5 | 1.5 | 144 | 17500 | 0.1 | -0.1 | 0.1 | ... | ... | -0.00227 |
| 0.915061 | ... | ... | 137.5 | 1.5 | 139 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004161 |
| 0.913715 | ... | ... | 132.5 | 1.5 | 134 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004349 |
| 0.912353 | ... | ... | 127.5 | 1.5 | 129 | 19000 | 0.2 | 0 | 0.2 | ... | ... | -0.006273 |
| 0.910972 | ... | ... | 122.5 | 1.5 | 124 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.006564 |
| 0.909569 | ... | ... | 117.5 | 1.5 | 119 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.006876 |
| 0.908138 | ... | ... | 112.5 | 1.5 | 114 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.009018 |
| 0.906676 | ... | ... | 107.5 | 1.5 | 109 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.009463 |
| 0.905175 | ... | ... | 102.5 | 1.5 | 104 | 21500 | 0.3 | 0 | 0.3 | ... | ... | -0.011796 |
| 0.90363 | ... | ... | 97.5 | 1.5 | 99 | 22000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.012409 |
| 0.902031 | ... | ... | 92.5 | 1.5 | 94 | 22500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.015001 |
| 0.900369 | ... | ... | 87.5 | 1.5 | 89 | 23000 | 0.4 | -0.1 | 0.5 | ... | ... | -0.01959 |
| 0.898631 | ... | ... | 82.5 | 1.5 | 84 | 23500 | 0.5 | -0.1 | 0.6 | ... | ... | -0.02434 |
| 0.896803 | ... | ... | 77.5 | 1.5 | 79 | 24000 | 0.6 | -0.1 | 0.7 | ... | ... | -0.029334 |
| 0.893949 | ... | ... | 72.6 | 1.5 | 74.1 | 24500 | 0.8 | -0.1 | 0.8 | ... | ... | -0.036342 |
| 0.888911 | ... | ... | 67.8 | 1.5 | 69.2 | 25000 | 1 | -0.1 | 1.1 | ... | ... | -0.04533 |
| 0.882357 | ... | ... | 63 | 1.4 | 64.4 | 25500 | 1.2 | -0.1 | 1.3 | ... | ... | -0.056275 |
| 0.872121 | ... | ... | 58.4 | 1.4 | 59.8 | 26000 | 1.6 | -0.1 | 1.7 | ... | ... | -0.070604 |
| 0.859016 | ... | ... | 53.9 | 1.4 | 55.2 | 26500 | 2 | -0.2 | 2.2 | ... | ... | -0.088073 |
| 0.842052 | ... | ... | 49.5 | 1.3 | 50.8 | 27000 | 2.6 | -0.2 | 2.8 | ... | ... | -0.109655 |
| 0.820512 | ... | ... | 45.4 | 1.3 | 46.6 | 27500 | 3.4 | -0.3 | 3.6 | ... | ... | -0.134845 |
| 0.794111 | ... | ... | 41.5 | 1.2 | 42.7 | 28000 | 4.4 | -0.3 | 4.7 | ... | ... | -0.164999 |
| 0.763698 | ... | ... | 37.8 | 1.2 | 39 | 28500 | 5.6 | -0.3 | 5.9 | ... | ... | -0.19894 |
| 0.730163 | ... | ... | 34.4 | 1.1 | 35.5 | 29000 | 7.1 | -0.4 | 7.5 | ... | ... | -0.235032 |
| 0.693964 | ... | ... | 31.3 | 1.1 | 32.4 | 29500 | 8.8 | -0.5 | 9.3 | ... | ... | -0.273666 |
| 0.656815 | ... | ... | 28.5 | 1 | 29.4 | 30000 | 10.8 | -0.5 | 11.3 | ... | ... | -0.313295 |
| 0.61895 | ... | ... | 25.8 | 0.9 | 26.7 | 30500 | 13 | -0.6 | 13.6 | ... | ... | -0.352984 |
| 0.581072 | ... | ... | 23.4 | 0.9 | 24.3 | 31000 | 15.5 | -0.6 | 16.1 | ... | ... | -0.392476 |
| 0.543805 | ... | ... | 21.2 | 0.8 | 22 | 31500 | 18.1 | -0.7 | 18.8 | ... | ... | -0.431139 |
| 0.507346 | ... | ... | 19.2 | 0.7 | 19.9 | 32000 | 20.9 | -0.8 | 21.6 | ... | ... | -0.468816 |
| 0.472071 | ... | ... | 17.3 | 0.7 | 18 | 32500 | 23.9 | -0.8 | 24.7 | ... | ... | -0.505139 |
| 0.438087 | ... | ... | 15.6 | 0.6 | 16.2 | 33000 | 27 | -0.9 | 27.9 | ... | ... | -0.54002 |
| 0.405896 | ... | ... | 14.1 | 0.6 | 14.7 | 33500 | 30.3 | -0.9 | 31.2 | ... | ... | -0.573321 |
| 0.37505 | ... | ... | 12.7 | 0.5 | 13.2 | 34000 | 33.8 | -1 | 34.8 | ... | ... | -0.60443 |
| 0.346019 | ... | ... | 11.5 | 0.5 | 11.9 | 34500 | 37.4 | -1 | 38.4 | ... | ... | -0.633966 |
| 0.319017 | ... | ... | 10.3 | 0.5 | 10.8 | 35000 | 41.2 | -1 | 42.2 | ... | ... | -0.661351 |
| 0.29365 | ... | ... | 9.3 | 0.4 | 9.7 | 35500 | 45 | -1.1 | 46.1 | ... | ... | -0.687002 |
| 0.269977 | ... | ... | 8.4 | 0.4 | 8.8 | 36000 | 49 | -1.1 | 50.1 | ... | ... | -0.710168 |
| 0.248797 | ... | ... | 7.6 | 0.4 | 8 | 36500 | 53.1 | -1.2 | 54.2 | ... | ... | -0.732117 |
| 0.228802 | ... | ... | 6.9 | 0.4 | 7.2 | 37000 | 57.3 | -1.2 | 58.4 | ... | ... | -0.751316 |
| 0.209945 | ... | ... | 6.3 | 0.3 | 6.5 | 37500 | 61.5 | -1.2 | 62.7 | ... | ... | -0.769224 |
| 0.193063 | ... | ... | 5.7 | 0.3 | 5.9 | 38000 | 65.9 | -1.2 | 67.1 | ... | ... | -0.78499 |
| 0.178272 | ... | ... | 5.2 | 0.3 | 5.4 | 38500 | 70.3 | -1.3 | 71.5 | ... | ... | -0.799439 |
| 0.163799 | ... | ... | 4.7 | 0.2 | 4.9 | 39000 | 74.7 | -1.3 | 76 | ... | ... | -0.812582 |
| 0.151496 | ... | ... | 4.3 | 0.2 | 4.5 | 39500 | 79.3 | -1.3 | 80.5 | ... | ... | -0.823442 |
| 0.140465 | ... | ... | 4 | 0.2 | 4.2 | 40000 | 83.8 | -1.3 | 85.1 | ... | ... | -0.833949 |
| 0.129687 | ... | ... | 3.6 | 0.2 | 3.8 | 40500 | 88.5 | -1.3 | 89.8 | ... | ... | -0.842127 |
| 0.12016 | ... | ... | 3.4 | 0.2 | 3.5 | 41000 | 93.1 | -1.4 | 94.5 | ... | ... | -0.849998 |
| 0.111908 | ... | ... | 3.1 | 0.2 | 3.3 | 41500 | 97.8 | -1.4 | 99.2 | ... | ... | -0.856565 |
| 0.103848 | ... | ... | 2.9 | 0.2 | 3 | 42000 | 102.6 | -1.4 | 103.9 | ... | ... | -0.86184 |
| 0.097068 | ... | ... | 2.7 | 0.2 | 2.8 | 42500 | 107.3 | -1.4 | 108.7 | ... | ... | -0.866887 |
| 0.090448 | ... | ... | 2.5 | 0.2 | 2.6 | 43000 | 112.1 | -1.4 | 113.5 | ... | ... | -0.87069 |
| 0.083957 | ... | ... | 2.3 | 0.1 | 2.4 | 43500 | 117 | -1.4 | 118.4 | ... | ... | -0.873284 |
| 0.078754 | ... | ... | 2.2 | 0.1 | 2.3 | 44000 | 121.8 | -1.5 | 123.2 | ... | ... | -0.876751 |
| 0.073666 | ... | ... | 2.1 | 0.1 | 2.1 | 44500 | 126.7 | -1.4 | 128.1 | ... | ... | -0.878047 |
| 0.069883 | ... | ... | 1.9 | 0.1 | 2 | 45000 | 131.5 | -1.5 | 133 | ... | ... | -0.880242 |
| 0.066206 | ... | ... | 1.8 | 0.1 | 1.9 | 45500 | 136.4 | -1.5 | 137.9 | ... | ... | -0.881345 |
| 0.061399 | ... | ... | 1.7 | 0.1 | 1.8 | 46000 | 141.3 | -1.5 | 142.8 | ... | ... | -0.882373 |
| 0.059119 | ... | ... | 1.6 | 0.1 | 1.7 | 46500 | 146.3 | -1.5 | 147.7 | ... | ... | -0.882387 |
| 0.055687 | ... | ... | 1.5 | 0.1 | 1.6 | 47000 | 151.2 | -1.5 | 152.7 | ... | ... | -0.883297 |
| 0.050252 | ... | ... | 1.4 | 0.1 | 1.5 | 48000 | 161.1 | -1.5 | 162.6 | ... | ... | -0.883152 |
| 0.045039 | ... | ... | 1.3 | 0.1 | 1.3 | 49000 | 171 | -1.5 | 172.5 | ... | ... | -0.882067 |
| 0.039998 | ... | ... | 1.1 | 0.1 | 1.2 | 50000 | 181 | -1.5 | 182.5 | ... | ... | -0.880161 |
| 0.036381 | ... | ... | 1.1 | 0 | 1.1 | 51000 | 191 | -1.5 | 192.5 | ... | ... | -0.878317 |
| 0.034181 | ... | ... | 1 | 0.1 | 1 | 52000 | 201 | -1.5 | 202.5 | ... | ... | -0.876525 |
| 0.030807 | ... | ... | 0.9 | 0.1 | 0.9 | 53000 | 211 | -1.5 | 212.5 | ... | ... | -0.874781 |
| 0.027516 | ... | ... | 0.8 | 0 | 0.8 | 54000 | 221 | -1.5 | 222.5 | ... | ... | -0.873076 |
| 0.025608 | ... | ... | 0.8 | 0 | 0.8 | 55000 | 231 | -1.5 | 232.5 | ... | ... | -0.871408 |
| 0.023768 | ... | ... | 0.7 | 0.1 | 0.7 | 56000 | 241 | -1.5 | 242.5 | ... | ... | -0.869773 |
| 0.021987 | ... | ... | 0.6 | 0.1 | 0.7 | 57000 | 251 | -1.5 | 252.5 | ... | ... | -0.868167 |
| 0.020256 | ... | ... | 0.6 | 0 | 0.6 | 58000 | 261 | -1.5 | 262.5 | ... | ... | -0.866587 |
| 0.018568 | ... | ... | 0.6 | 0 | 0.6 | 59000 | 271 | -1.5 | 272.5 | ... | ... | -0.865032 |
| 0.018234 | ... | ... | 0.5 | 0.1 | 0.6 | 60000 | 281 | -1.5 | 282.5 | ... | ... | -0.863498 |
| 0.016622 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 291 | -1.5 | 292.5 | ... | ... | -0.861985 |
| 0.015034 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 301 | -1.5 | 302.5 | ... | ... | -0.86049 |
| 0.014792 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 311 | -1.5 | 312.5 | ... | ... | -0.859013 |
| 0.014564 | ... | ... | 0.4 | 0.1 | 0.5 | 64000 | 321 | -1.5 | 322.5 | ... | ... | -0.857553 |
| 0.013056 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 331 | -1.5 | 332.5 | ... | ... | -0.856107 |
| 0.012868 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 341 | -1.5 | 342.5 | ... | ... | -0.854676 |
| 0.011394 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 351 | -1.5 | 352.5 | ... | ... | -0.853258 |
| 0.01124 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 361 | -1.5 | 362.5 | ... | ... | -0.851853 |
| 0.009788 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 371 | -1.5 | 372.5 | ... | ... | -0.85046 |
| 0.009663 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 381 | -1.5 | 382.5 | ... | ... | -0.849078 |
| 0.008221 | ... | ... | 0.3 | 0 | 0.3 | 71000 | 391 | -1.5 | 392.5 | ... | ... | -0.847707 |
| 0.008122 | ... | ... | 0.3 | 0 | 0.3 | 72000 | 401 | -1.5 | 402.5 | ... | ... | -0.846347 |
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.