Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998624 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000988 |
| 0.998624 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.00109 |
| 0.998624 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001197 |
| 0.998624 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00131 |
| 0.998624 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.00143 |
| 0.998624 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00156 |
| 0.998624 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001699 |
| 0.998624 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001852 |
| 0.998624 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001933 |
| 0.998624 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002019 |
| 0.998624 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00211 |
| 0.998624 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002205 |
| 0.998624 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002306 |
| 0.998624 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002413 |
| 0.998624 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002527 |
| 0.998624 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002648 |
| 0.998624 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002778 |
| 0.998624 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002918 |
| 0.998624 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003068 |
| 0.998624 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00323 |
| 0.998624 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003406 |
| 0.998624 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003597 |
| 0.998624 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003807 |
| 0.998624 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004038 |
| 0.998624 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004294 |
| 0.998624 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004579 |
| 0.998624 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004899 |
| 0.998624 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005261 |
| 0.998624 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005675 |
| 0.998624 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006155 |
| 0.998624 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006716 |
| 0.998624 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007385 |
| 0.998624 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008198 |
| 0.998624 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.015748 |
| 0.998624 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.017895 |
| 0.998624 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.0195 |
| 0.998624 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.020104 |
| 0.998624 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.03441 |
| 0.998624 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.035504 |
| 0.998624 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.3 | 0.1 | 0.2 | 0.3 | 0.3 | -0.042879 |
| 0.998624 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.03793 |
| 0.998624 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.045875 |
| 0.998624 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.053818 |
| 0.998624 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.072818 |
| 0.998624 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.5 | 0.1 | 0.4 | 0.7 | 0.5 | -0.080752 |
| 0.998624 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.6 | 0.1 | 0.5 | 0.6 | 0.6 | -0.088986 |
| 0.998624 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 1.1 | 0.5 | 0.6 | 1.1 | 1.1 | -0.134506 |
| 0.998624 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 1.2 | 0.5 | 0.8 | 1.2 | 1.2 | -0.149922 |
| 0.998624 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.133744 |
| 0.998624 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.2 | 0.1 | 1.1 | 1.2 | 1.2 | -0.158843 |
| 0.998624 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.172942 |
| 0.998624 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 1.7 | 0.2 | 1.5 | 2.4 | 1.7 | -0.205866 |
| 0.968369 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.220902 |
| 0.894822 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | 2.1 | 2.1 | -0.246793 |
| 0.84289 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.272214 |
| 0.79352 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.7 | -0.1 | 2.8 | 2.7 | 2.7 | -0.299238 |
| 0.745966 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.2 | 0.1 | 3.1 | 3.2 | 3.2 | -0.330087 |
| 0.686025 | 7.1 | 5.1 | 6.8 | 0.3 | 7.1 | 30000 | 5 | 1.5 | 3.6 | 5 | 5 | -0.380976 |
| 0.658042 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.383653 |
| 0.616829 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.411532 |
| 0.577001 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.439081 |
| 0.538456 | 5 | 5 | 4.8 | 0.2 | 5 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.465781 |
| 0.505552 | 5.5 | 3.9 | 4.4 | 1.1 | 5.5 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.491808 |
| 0.468705 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.51679 |
| 0.450131 | 4.7 | 3 | 3.7 | 1 | 4.7 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.54088 |
| 0.405295 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.563637 |
| 0.400159 | 4.1 | 4.1 | 3.2 | 1 | 4.1 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.585582 |
| 0.38328 | 4.1 | 2.3 | 2.9 | 1.3 | 4.1 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.605925 |
| 0.361067 | 3.8 | 3.8 | 2.7 | 1.2 | 3.8 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.624413 |
| 0.302075 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.643245 |
| 0.256536 | 1.8 | 1.8 | 2.3 | -0.5 | 1.8 | 31300 | 12 | 0 | 12 | ... | ... | -0.660257 |
| 0.29928 | 3.1 | 2.5 | 2.1 | 1 | 3 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.675242 |
| 0.283563 | 2.9 | 1.7 | 1.9 | 1 | 2.9 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.689535 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| 0.202807 | 2 | 1.1 | 1.3 | 0.6 | 1.9 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.748059 |
| 0.151035 | 1.4 | 1.4 | 1 | 0.5 | 1.4 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.787491 |
| 0.092482 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.816221 |
| 0.067879 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.836434 |
| 0.072635 | 0.7 | 0.7 | 0.5 | 0.3 | 0.7 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.853431 |
| 0.041492 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.864329 |
| 0.034413 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.873605 |
| 0.032143 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.88164 |
| 0.026395 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.888697 |
| 0.024938 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.89329 |
| 0.023673 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 37000 | 67 | 0 | 67 | ... | ... | -0.898954 |
| 0.015239 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.902488 |
| 0.018194 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.907197 |
| 0.010124 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.909994 |
| 0.013401 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.914013 |
| 0.009355 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.916276 |
| 0.009025 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.918342 |
| 0.008724 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.920236 |
| 0.008449 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.923355 |
| 0.004654 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.924937 |
| 0.004518 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.926402 |
| 0.004392 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.927762 |
| 0.004275 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.929029 |
| 0.004166 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.930211 |
| 0.004064 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.931317 |
| 0.00397 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.932354 |
| 0.003881 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.933328 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| 0.003718 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.935109 |
| 0.003574 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.936696 |
| 0.003444 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.938118 |
| 0.003327 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.9394 |
| 0.003222 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.94056 |
| 0.003125 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.941614 |
| 0.003037 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.942575 |
| 0.002956 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.943454 |
| 0.002881 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.944261 |
| 0.002811 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.945003 |
| 0.002747 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.945688 |
| 0.002687 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.94632 |
| 0.002631 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.946906 |
| 0.002578 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.947449 |
| 0.002529 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.947955 |
| 0.002483 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.948425 |
| 0.00244 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.948863 |
| 0.002398 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.949271 |
| 0.002359 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.949653 |
| 0.002322 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.95001 |
| 0.002287 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.950344 |
| 0.002254 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.950657 |
| 0.002222 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.95095 |
| 0.002192 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.951224 |
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.