Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990707 | ... | ... | 226.2 | 0 | 226.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| 0.990013 | ... | ... | 216.2 | 0 | 216.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001144 |
| 0.989318 | ... | ... | 206.2 | 0 | 206.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001258 |
| 0.988614 | ... | ... | 196.2 | 0 | 196.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001379 |
| 0.987893 | ... | ... | 186.2 | 0 | 186.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001509 |
| 0.987148 | ... | ... | 176.2 | 0 | 176.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001649 |
| 0.98637 | ... | ... | 166.2 | 0 | 166.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001802 |
| 0.985551 | ... | ... | 156.2 | 0 | 156.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001969 |
| 0.985121 | ... | ... | 151.2 | 0 | 151.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002059 |
| 0.984677 | ... | ... | 146.2 | 0 | 146.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002154 |
| 0.984216 | ... | ... | 141.2 | 0 | 141.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002254 |
| 0.983737 | ... | ... | 136.2 | 0 | 136.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00236 |
| 0.983236 | ... | ... | 131.2 | 0 | 131.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002473 |
| 0.982711 | ... | ... | 126.2 | 0 | 126.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002594 |
| 0.98216 | ... | ... | 121.2 | 0 | 121.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002722 |
| 0.981579 | ... | ... | 116.2 | 0 | 116.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00286 |
| 0.980964 | ... | ... | 111.2 | 0 | 111.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003009 |
| 0.98031 | ... | ... | 106.2 | 0 | 106.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003168 |
| 0.979611 | ... | ... | 101.2 | 0 | 101.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003342 |
| 0.978862 | ... | ... | 96.2 | 0 | 96.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003531 |
| 0.978054 | ... | ... | 91.2 | 0 | 91.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003737 |
| 0.977178 | ... | ... | 86.2 | 0 | 86.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003964 |
| 0.976223 | ... | ... | 81.2 | 0 | 81.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004215 |
| 0.975173 | ... | ... | 76.2 | 0 | 76.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004494 |
| 0.974012 | ... | ... | 71.2 | 0 | 71.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004807 |
| 0.972715 | ... | ... | 66.2 | 0 | 66.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005161 |
| 0.971255 | ... | ... | 61.2 | 0 | 61.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005564 |
| 0.969591 | ... | ... | 56.2 | 0 | 56.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00603 |
| 0.96767 | ... | ... | 51.2 | 0 | 51.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006573 |
| 0.965421 | ... | ... | 46.2 | 0 | 46.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00722 |
| 0.962737 | ... | ... | 41.2 | 0 | 41.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007999 |
| 0.959465 | ... | ... | 36.2 | 0 | 36.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008965 |
| 0.951223 | ... | ... | 31.3 | 0 | 31.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.010195 |
| 0.9409 | ... | ... | 26.3 | 0 | 26.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.020069 |
| 0.927379 | ... | ... | 21.4 | 0 | 21.4 | 27500 | 0.2 | 0 | 0.2 | ... | ... | -0.039226 |
| 0.91013 | ... | ... | 18.5 | 0 | 18.5 | 27800 | 0.3 | 0 | 0.3 | ... | ... | -0.057956 |
| 0.902179 | ... | ... | 17.5 | 0 | 17.5 | 27900 | 0.3 | 0 | 0.3 | ... | ... | -0.060349 |
| 0.893839 | ... | ... | 16.6 | 0 | 16.6 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.07585 |
| 0.885045 | ... | ... | 15.6 | 0 | 15.6 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.085276 |
| 0.871329 | ... | ... | 14.7 | 0 | 14.7 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.095152 |
| 0.85722 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.111108 |
| 0.842577 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.7 | -0.1 | 0.8 | 0.7 | 0.7 | -0.127344 |
| 0.823513 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 0.9 | 0 | 0.9 | 0.9 | 0.9 | -0.148804 |
| 0.803995 | ... | ... | 11.2 | 0 | 11.2 | 28600 | 1 | 0 | 1 | 1 | 1 | -0.170385 |
| 0.780642 | ... | ... | 10.4 | 0 | 10.4 | 28700 | 1.2 | 0 | 1.2 | ... | ... | -0.196284 |
| 0.756872 | ... | ... | 9.6 | 0 | 9.6 | 28800 | 1.5 | 0 | 1.5 | 1.5 | 1.5 | -0.22562 |
| 0.729876 | ... | ... | 8.9 | 0 | 8.9 | 28900 | 1.7 | 0 | 1.7 | ... | ... | -0.254713 |
| 0.700299 | ... | ... | 8.2 | 0 | 8.2 | 29000 | 1.9 | -0.1 | 2 | 1.9 | 1.9 | -0.27901 |
| 0.668807 | ... | ... | 7.5 | 0 | 7.5 | 29100 | 2.3 | 0 | 2.3 | ... | ... | -0.318289 |
| 0.637384 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 2.6 | -0.1 | 2.7 | 2.7 | 2.6 | -0.348961 |
| 0.604583 | ... | ... | 6.3 | 0 | 6.3 | 29300 | 3.1 | 0 | 3.1 | ... | ... | -0.387453 |
| 0.571021 | ... | ... | 5.7 | 0 | 5.7 | 29400 | 3.5 | 0 | 3.5 | ... | ... | -0.423471 |
| 0.537302 | ... | ... | 5.2 | 0 | 5.2 | 29500 | 4 | 0 | 4 | ... | ... | -0.45957 |
| 0.503889 | ... | ... | 4.7 | 0 | 4.7 | 29600 | 4.5 | 0 | 4.5 | ... | ... | -0.495251 |
| 0.470775 | ... | ... | 4.3 | 0 | 4.3 | 29700 | 5.2 | 0.2 | 5.1 | 5.2 | 5.2 | -0.529054 |
| 0.438537 | ... | ... | 3.9 | 0 | 3.9 | 29800 | 5.7 | 0 | 5.7 | ... | ... | -0.564913 |
| 0.407733 | ... | ... | 3.5 | 0 | 3.5 | 29900 | 6.3 | 0 | 6.3 | ... | ... | -0.597672 |
| 0.368318 | 3.5 | 2.9 | 3.2 | -0.4 | 2.9 | 30000 | 7.2 | 0.2 | 7 | 7.2 | 7 | -0.622195 |
| 0.350808 | ... | ... | 2.9 | 0 | 2.9 | 30100 | 7.7 | 0 | 7.7 | ... | ... | -0.658092 |
| 0.314868 | 2.4 | 2.4 | 2.7 | -0.3 | 2.4 | 30200 | 8.4 | 0 | 8.4 | ... | ... | -0.687528 |
| 0.290896 | 2.2 | 2.2 | 2.4 | -0.2 | 2.2 | 30300 | 9.2 | 0 | 9.2 | ... | ... | -0.711862 |
| 0.277884 | ... | ... | 2.2 | 0 | 2.2 | 30400 | 10 | 0 | 10 | ... | ... | -0.738108 |
| 0.268783 | 2.3 | 2.3 | 2 | 0.3 | 2.3 | 30500 | 10.8 | 0 | 10.8 | ... | ... | -0.75818 |
| 0.235176 | ... | ... | 1.8 | 0 | 1.8 | 30600 | 11.6 | 0 | 11.6 | ... | ... | -0.780696 |
| 0.217335 | ... | ... | 1.7 | 0 | 1.7 | 30700 | 12.5 | 0 | 12.5 | ... | ... | -0.799551 |
| 0.203164 | ... | ... | 1.6 | 0 | 1.6 | 30800 | 13.3 | 0 | 13.3 | ... | ... | -0.817994 |
| 0.186335 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 14.2 | 0 | 14.2 | ... | ... | -0.832237 |
| 0.173228 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 15.1 | 0 | 15.1 | ... | ... | -0.84598 |
| 0.160556 | ... | ... | 1.2 | 0 | 1.2 | 31100 | 16 | 0 | 16 | ... | ... | -0.859338 |
| 0.1519 | ... | ... | 1.2 | 0 | 1.2 | 31200 | 16.9 | 0 | 16.9 | ... | ... | -0.872418 |
| 0.139987 | ... | ... | 1.1 | 0 | 1.1 | 31300 | 17.9 | 0 | 17.9 | ... | ... | -0.880761 |
| 0.132128 | ... | ... | 1 | 0 | 1 | 31400 | 18.8 | 0 | 18.8 | ... | ... | -0.893363 |
| 0.120717 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 19.7 | 0 | 19.7 | ... | ... | -0.901091 |
| 0.090786 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 24.5 | 0 | 24.5 | ... | ... | -0.936653 |
| 0.073517 | 0.6 | 0.6 | 0.5 | 0.1 | 0.6 | 32500 | 29.3 | 0 | 29.3 | ... | ... | -0.958554 |
| 0.050645 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.972956 |
| 0.042257 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 39.1 | 0 | 39.1 | ... | ... | -0.98689 |
| 0.034998 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 44.1 | 0 | 44.1 | ... | ... | -0.994151 |
| 0.028541 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49 | 0 | 49 | ... | ... | -0.998408 |
| 0.026786 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54 | 0 | 54 | ... | ... | -0.998408 |
| 0.021363 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 59 | 0 | 59 | ... | ... | -0.998408 |
| 0.02025 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64 | 0 | 64 | ... | ... | -0.998408 |
| 0.015436 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 68.9 | 0 | 68.9 | ... | ... | -0.998408 |
| 0.014736 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 73.9 | 0 | 73.9 | ... | ... | -0.998408 |
| 0.014114 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 78.9 | 0 | 78.9 | ... | ... | -0.998408 |
| 0.009834 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.9 | 0 | 83.9 | ... | ... | -0.998408 |
| 0.009462 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.9 | 0 | 88.9 | ... | ... | -0.998408 |
| 0.009126 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.9 | 0 | 93.9 | ... | ... | -0.998408 |
| 0.00882 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.8 | 0 | 98.8 | ... | ... | -0.998408 |
| 0.004856 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.8 | 0 | 103.8 | ... | ... | -0.998408 |
| 0.004704 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.8 | 0 | 108.8 | ... | ... | -0.998408 |
| 0.004566 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.8 | 0 | 113.8 | ... | ... | -0.998408 |
| 0.004438 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.8 | 0 | 118.8 | ... | ... | -0.998408 |
| 0.00432 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.8 | 0 | 123.8 | ... | ... | -0.998408 |
| 0.004209 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.8 | 0 | 128.8 | ... | ... | -0.998408 |
| 0.004106 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.8 | 0 | 133.8 | ... | ... | -0.998408 |
| 0.00401 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.8 | 0 | 138.8 | ... | ... | -0.998408 |
| 0.00392 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.8 | 0 | 143.8 | ... | ... | -0.998408 |
| 0.003835 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.8 | 0 | 148.8 | ... | ... | -0.998408 |
| 0.003755 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.8 | 0 | 153.8 | ... | ... | -0.998408 |
| 0.00361 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.8 | 0 | 163.8 | ... | ... | -0.998408 |
| 0.003478 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.8 | 0 | 173.8 | ... | ... | -0.998408 |
| 0.003361 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.8 | 0 | 183.8 | ... | ... | -0.998408 |
| 0.003254 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.8 | 0 | 193.8 | ... | ... | -0.997654 |
| 0.003157 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.8 | 0 | 203.8 | ... | ... | -0.996655 |
| 0.003067 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.8 | 0 | 213.8 | ... | ... | -0.99582 |
| 0.002986 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.8 | 0 | 223.8 | ... | ... | -0.995084 |
| 0.00291 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.8 | 0 | 233.8 | ... | ... | -0.994422 |
| 0.00284 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.8 | 0 | 243.8 | ... | ... | -0.993817 |
| 0.002776 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.8 | 0 | 253.8 | ... | ... | -0.993258 |
| 0.002715 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.8 | 0 | 263.8 | ... | ... | -0.992738 |
| 0.002659 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.8 | 0 | 273.8 | ... | ... | -0.992251 |
| 0.002606 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.8 | 0 | 283.8 | ... | ... | -0.991792 |
| 0.002556 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 293.8 | 0 | 293.8 | ... | ... | -0.991357 |
| 0.00251 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 303.8 | 0 | 303.8 | ... | ... | -0.990943 |
| 0.002466 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 313.8 | 0 | 313.8 | ... | ... | -0.990549 |
| 0.002425 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 323.8 | 0 | 323.8 | ... | ... | -0.990172 |
| 0.002385 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 333.8 | 0 | 333.8 | ... | ... | -0.989809 |
| 0.002348 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 343.8 | 0 | 343.8 | ... | ... | -0.98946 |
| 0.002313 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 353.8 | 0 | 353.8 | ... | ... | -0.989124 |
| 0.00228 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 363.8 | 0 | 363.8 | ... | ... | -0.988799 |
| 0.002248 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 373.8 | 0 | 373.8 | ... | ... | -0.988483 |
| 0.002217 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 383.8 | 0 | 383.8 | ... | ... | -0.988178 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 393.8 | 0 | 393.8 | ... | ... | -0.987881 |
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.