Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994266 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000997 |
| 0.993961 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.0011 |
| 0.993672 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001208 |
| 0.993395 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001323 |
| 0.993129 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001445 |
| 0.992873 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001576 |
| 0.992625 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001718 |
| 0.992384 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001873 |
| 0.992266 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001956 |
| 0.99215 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002043 |
| 0.992035 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002136 |
| 0.991922 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002233 |
| 0.991809 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002336 |
| 0.991698 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002445 |
| 0.991588 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002562 |
| 0.99148 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002686 |
| 0.991372 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002819 |
| 0.991266 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002962 |
| 0.99116 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003116 |
| 0.991056 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003283 |
| 0.990952 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003464 |
| 0.990849 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003661 |
| 0.990747 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003878 |
| 0.990646 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004117 |
| 0.990546 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004382 |
| 0.990446 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004679 |
| 0.990348 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005012 |
| 0.99025 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005392 |
| 0.990153 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005826 |
| 0.990057 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006332 |
| 0.989961 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006926 |
| 0.989865 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007639 |
| 0.989771 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008511 |
| 0.982755 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.016409 |
| 0.98147 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.018762 |
| 0.973014 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.020543 |
| 0.972385 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.021219 |
| 0.97171 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.036304 |
| 0.963714 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.030569 |
| 0.96267 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.031669 |
| 0.954521 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.040283 |
| 0.953038 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.048792 |
| 0.944526 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.05734 |
| 0.935885 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.0776 |
| 0.921023 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.7 | 0.3 | 0.4 | 0.7 | 0.7 | -0.105667 |
| 0.90643 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.089913 |
| 0.891838 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 1.1 | 0.5 | 0.6 | 1.1 | 1.1 | -0.143548 |
| 0.87704 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 1.2 | 0.5 | 0.8 | 1.2 | 1.2 | -0.160278 |
| 0.857384 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.144113 |
| 0.833738 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.1 | 0 | 1.1 | ... | ... | -0.163676 |
| 0.810477 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.187156 |
| 0.784081 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 2.4 | 0.9 | 1.5 | 2.4 | 2.4 | -0.256404 |
| 0.758024 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.239983 |
| 0.729534 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | ... | ... | -0.268625 |
| 0.701274 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.297008 |
| 0.671183 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.328834 |
| 0.639883 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.1 | 0 | 3.1 | ... | ... | -0.358592 |
| 0.658738 | 5.1 | 5.1 | 6.8 | -1.7 | 5.1 | 30000 | 5 | 1.5 | 3.6 | 5 | 5 | -0.410861 |
| 0.576618 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.42197 |
| 0.545104 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.45351 |
| 0.513968 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.484656 |
| 0.484334 | 5 | 5 | 4.8 | 0.2 | 5 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.515218 |
| 0.447767 | 4 | 3.9 | 4.4 | -0.5 | 4 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.544964 |
| 0.425155 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.573402 |
| 0.377712 | 3.2 | 3 | 3.7 | -0.8 | 3 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.601197 |
| 0.37117 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.627274 |
| 0.347173 | ... | ... | 3.2 | 0 | 3.2 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.652787 |
| 0.332454 | 3.2 | 2.3 | 2.9 | 0.3 | 3.2 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.676163 |
| 0.301203 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.696993 |
| 0.281 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.719285 |
| 0.237951 | 1.8 | 1.8 | 2.3 | -0.5 | 1.8 | 31300 | 12 | 0 | 12 | ... | ... | -0.739021 |
| 0.260845 | 2.5 | 2.5 | 2.1 | 0.4 | 2.5 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.755819 |
| 0.21447 | 1.7 | 1.7 | 1.9 | -0.2 | 1.7 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.772043 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| 0.171338 | 1.5 | 1.1 | 1.3 | 0.2 | 1.5 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.838327 |
| 0.115814 | ... | ... | 1 | 0 | 1 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.880646 |
| 0.089059 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.910559 |
| 0.065665 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.929511 |
| 0.052314 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.946259 |
| 0.040417 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.953583 |
| 0.033611 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.959921 |
| 0.031471 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.965529 |
| 0.025888 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.970589 |
| 0.024502 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.97159 |
| 0.019658 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 67 | 0 | 67 | ... | ... | -0.975901 |
| 0.015006 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.976472 |
| 0.017942 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.980291 |
| 0.009988 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.980572 |
| 0.013238 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.984058 |
| 0.009246 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.984133 |
| 0.008926 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.984193 |
| 0.008635 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.984239 |
| 0.008367 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.987237 |
| 0.004611 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.987155 |
| 0.004478 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.987074 |
| 0.004356 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.986993 |
| 0.004241 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.986913 |
| 0.004135 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.986833 |
| 0.004035 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.986752 |
| 0.003943 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.986673 |
| 0.003856 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.986593 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| 0.003696 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.986435 |
| 0.003555 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.986278 |
| 0.003427 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.986122 |
| 0.003313 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.985966 |
| 0.003209 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.985812 |
| 0.003114 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.985659 |
| 0.003026 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.985507 |
| 0.002947 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.985356 |
| 0.002873 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.985205 |
| 0.002804 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.985056 |
| 0.002741 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.984907 |
| 0.002682 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.984759 |
| 0.002626 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.984612 |
| 0.002574 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.984465 |
| 0.002525 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.984319 |
| 0.00248 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.984174 |
| 0.002436 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.98403 |
| 0.002396 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.983886 |
| 0.002357 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.983743 |
| 0.00232 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.983601 |
| 0.002286 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.983459 |
| 0.002253 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.983318 |
| 0.002221 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.983178 |
| 0.002191 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.983038 |
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.