Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935309 | ... | ... | 232.5 | 0 | 232.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| 0.932674 | ... | ... | 222.5 | 0 | 222.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001135 |
| 0.930227 | ... | ... | 212.5 | 0 | 212.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00124 |
| 0.927954 | ... | ... | 202.5 | 0 | 202.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001351 |
| 0.925848 | ... | ... | 192.5 | 0 | 192.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00147 |
| 0.923909 | ... | ... | 182.5 | 0 | 182.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001598 |
| 0.92214 | ... | ... | 172.5 | 0 | 172.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001737 |
| 0.920551 | ... | ... | 162.5 | 0 | 162.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001888 |
| 0.91983 | ... | ... | 157.5 | 0 | 157.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00197 |
| 0.91916 | ... | ... | 152.5 | 0 | 152.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002056 |
| 0.918546 | ... | ... | 147.5 | 0 | 147.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002146 |
| 0.917991 | ... | ... | 142.5 | 0 | 142.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002241 |
| 0.917502 | ... | ... | 137.5 | 0 | 137.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002342 |
| 0.917082 | ... | ... | 132.5 | 0 | 132.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00245 |
| 0.916741 | ... | ... | 127.5 | 0 | 127.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004494 |
| 0.916485 | ... | ... | 122.5 | 0 | 122.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004704 |
| 0.916326 | ... | ... | 117.5 | 0 | 117.5 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.006794 |
| 0.916276 | ... | ... | 112.5 | 0 | 112.5 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.008912 |
| 0.916351 | ... | ... | 107.5 | 0 | 107.5 | 20500 | 0.3 | 0 | 0.3 | ... | ... | -0.011098 |
| 0.916569 | ... | ... | 102.5 | 0 | 102.5 | 21000 | 0.4 | 0 | 0.4 | ... | ... | -0.015021 |
| 0.916953 | ... | ... | 97.5 | 0 | 97.5 | 21500 | 0.4 | 0 | 0.4 | ... | ... | -0.017436 |
| 0.917535 | ... | ... | 92.5 | 0 | 92.5 | 22000 | 0.6 | 0 | 0.6 | ... | ... | -0.023141 |
| 0.918352 | ... | ... | 87.5 | 0 | 87.5 | 22500 | 0.7 | 0 | 0.7 | ... | ... | -0.027467 |
| 0.919453 | ... | ... | 82.5 | 0 | 82.5 | 23000 | 0.9 | 0 | 0.9 | ... | ... | -0.034938 |
| 0.918386 | ... | ... | 77.6 | 0 | 77.6 | 23500 | 1.1 | 0 | 1.1 | ... | ... | -0.042599 |
| 0.914644 | ... | ... | 72.8 | 0 | 72.8 | 24000 | 1.3 | 0 | 1.3 | ... | ... | -0.050581 |
| 0.909193 | ... | ... | 68.1 | 0 | 68.1 | 24500 | 1.6 | 0 | 1.6 | ... | ... | -0.061546 |
| 0.901873 | ... | ... | 63.4 | 0 | 63.4 | 25000 | 1.9 | 0 | 1.9 | ... | ... | -0.074123 |
| 0.889961 | ... | ... | 58.8 | 0 | 58.8 | 25500 | 2.3 | 0 | 2.3 | ... | ... | -0.088344 |
| 0.87485 | ... | ... | 54.4 | 0 | 54.4 | 26000 | 2.9 | 0 | 2.9 | ... | ... | -0.106348 |
| 0.855536 | ... | ... | 50.1 | 0 | 50.1 | 26500 | 3.5 | 0 | 3.5 | ... | ... | -0.126805 |
| 0.831428 | ... | ... | 46 | 0 | 46 | 27000 | 4.4 | 0 | 4.4 | ... | ... | -0.151296 |
| 0.80243 | ... | ... | 42.1 | 0 | 42.1 | 27500 | 5.4 | 0 | 5.4 | ... | ... | -0.179158 |
| 0.770375 | ... | ... | 38.5 | 0 | 38.5 | 28000 | 6.7 | 0 | 6.7 | ... | ... | -0.210374 |
| 0.734735 | ... | ... | 35.1 | 0 | 35.1 | 28500 | 8.2 | 0 | 8.2 | ... | ... | -0.24355 |
| 0.697277 | ... | ... | 32 | 0 | 32 | 29000 | 10.1 | 0 | 10.1 | ... | ... | -0.279312 |
| 0.6585 | ... | ... | 29.2 | 0 | 29.2 | 29500 | 12.1 | 0 | 12.1 | ... | ... | -0.315445 |
| 0.619882 | ... | ... | 26.6 | 0 | 26.6 | 30000 | 14.4 | 0 | 14.4 | ... | ... | -0.351745 |
| 0.581572 | ... | ... | 24.3 | 0 | 24.3 | 30500 | 17 | 0 | 17 | ... | ... | -0.387643 |
| 0.544473 | ... | ... | 22.2 | 0 | 22.2 | 31000 | 19.8 | 0 | 19.8 | ... | ... | -0.422344 |
| 0.508681 | ... | ... | 20.2 | 0 | 20.2 | 31500 | 22.7 | 0 | 22.7 | ... | ... | -0.455799 |
| 0.474365 | ... | ... | 18.4 | 0 | 18.4 | 32000 | 25.7 | 0 | 25.7 | ... | ... | -0.487921 |
| 0.441095 | ... | ... | 16.7 | 0 | 16.7 | 32500 | 28.9 | 0 | 28.9 | ... | ... | -0.51883 |
| 0.409225 | ... | ... | 15.1 | 0 | 15.1 | 33000 | 32.1 | 0 | 32.1 | ... | ... | -0.548582 |
| 0.378124 | ... | ... | 13.5 | 0 | 13.5 | 33500 | 35.5 | 0 | 35.5 | ... | ... | -0.577194 |
| 0.348526 | ... | ... | 12.1 | 0 | 12.1 | 34000 | 39 | 0 | 39 | ... | ... | -0.604235 |
| 0.320118 | ... | ... | 10.8 | 0 | 10.8 | 34500 | 42.6 | 0 | 42.6 | ... | ... | -0.629978 |
| 0.292948 | ... | ... | 9.6 | 0 | 9.6 | 35000 | 46.3 | 0 | 46.3 | ... | ... | -0.654374 |
| 0.267772 | ... | ... | 8.6 | 0 | 8.6 | 35500 | 50.1 | 0 | 50.1 | ... | ... | -0.676775 |
| 0.244131 | ... | ... | 7.6 | 0 | 7.6 | 36000 | 54.1 | 0 | 54.1 | ... | ... | -0.697587 |
| 0.22214 | ... | ... | 6.8 | 0 | 6.8 | 36500 | 58.1 | 0 | 58.1 | ... | ... | -0.716729 |
| 0.201925 | ... | ... | 6 | 0 | 6 | 37000 | 62.3 | 0 | 62.3 | ... | ... | -0.733408 |
| 0.184549 | ... | ... | 5.4 | 0 | 5.4 | 37500 | 66.6 | 0 | 66.6 | ... | ... | -0.748182 |
| 0.167404 | ... | ... | 4.8 | 0 | 4.8 | 38000 | 71 | 0 | 71 | ... | ... | -0.761751 |
| 0.153395 | ... | ... | 4.4 | 0 | 4.4 | 38500 | 75.5 | 0 | 75.5 | ... | ... | -0.772571 |
| 0.139628 | ... | ... | 3.9 | 0 | 3.9 | 39000 | 80 | 0 | 80 | ... | ... | -0.782941 |
| 0.128197 | ... | ... | 3.6 | 0 | 3.6 | 39500 | 84.6 | 0 | 84.6 | ... | ... | -0.791315 |
| 0.118108 | ... | ... | 3.3 | 0 | 3.3 | 40000 | 89.2 | 0 | 89.2 | ... | ... | -0.798505 |
| 0.10823 | ... | ... | 3 | 0 | 3 | 40500 | 94 | 0 | 94 | ... | ... | -0.803736 |
| 0.100872 | ... | ... | 2.8 | 0 | 2.8 | 41000 | 98.7 | 0 | 98.7 | ... | ... | -0.808661 |
| 0.093725 | ... | ... | 2.6 | 0 | 2.6 | 41500 | 103.5 | 0 | 103.5 | ... | ... | -0.813313 |
| 0.086751 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 108.3 | 0 | 108.3 | ... | ... | -0.816136 |
| 0.081154 | ... | ... | 2.2 | 0 | 2.2 | 42500 | 113.1 | 0 | 113.1 | ... | ... | -0.819546 |
| 0.076948 | ... | ... | 2.1 | 0 | 2.1 | 43000 | 118 | 0 | 118 | ... | ... | -0.821221 |
| 0.071641 | ... | ... | 2 | 0 | 2 | 43500 | 122.9 | 0 | 122.9 | ... | ... | -0.822759 |
| 0.067705 | ... | ... | 1.9 | 0 | 1.9 | 44000 | 127.8 | 0 | 127.8 | ... | ... | -0.824175 |
| 0.062606 | ... | ... | 1.7 | 0 | 1.7 | 44500 | 132.7 | 0 | 132.7 | ... | ... | -0.82548 |
| 0.058872 | ... | ... | 1.6 | 0 | 1.6 | 45000 | 137.6 | 0 | 137.6 | ... | ... | -0.826685 |
| 0.055222 | ... | ... | 1.5 | 0 | 1.5 | 45500 | 142.6 | 0 | 142.6 | ... | ... | -0.827088 |
| 0.051645 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 147.6 | 0 | 147.6 | ... | ... | -0.826733 |
| 0.049453 | ... | ... | 1.4 | 0 | 1.4 | 46500 | 152.5 | 0 | 152.5 | ... | ... | -0.827031 |
| 0.046004 | ... | ... | 1.3 | 0 | 1.3 | 47000 | 157.5 | 0 | 157.5 | ... | ... | -0.826608 |
| 0.041928 | ... | ... | 1.2 | 0 | 1.2 | 48000 | 167.5 | 0 | 167.5 | ... | ... | -0.825695 |
| 0.036697 | ... | ... | 1 | 0 | 1 | 49000 | 177.5 | 0 | 177.5 | ... | ... | -0.824706 |
| 0.032965 | ... | ... | 0.9 | 0 | 0.9 | 50000 | 187.5 | 0 | 187.5 | ... | ... | -0.823655 |
| 0.030734 | ... | ... | 0.9 | 0 | 0.9 | 51000 | 197.5 | 0 | 197.5 | ... | ... | -0.822552 |
| 0.027241 | ... | ... | 0.8 | 0 | 0.8 | 52000 | 207.5 | 0 | 207.5 | ... | ... | -0.821405 |
| 0.025216 | ... | ... | 0.7 | 0 | 0.7 | 53000 | 217.5 | 0 | 217.5 | ... | ... | -0.820221 |
| 0.023269 | ... | ... | 0.7 | 0 | 0.7 | 54000 | 227.5 | 0 | 227.5 | ... | ... | -0.819006 |
| 0.02139 | ... | ... | 0.6 | 0 | 0.6 | 55000 | 237.5 | 0 | 237.5 | ... | ... | -0.817764 |
| 0.020941 | ... | ... | 0.6 | 0 | 0.6 | 56000 | 247.5 | 0 | 247.5 | ... | ... | -0.8165 |
| 0.019174 | ... | ... | 0.6 | 0 | 0.6 | 57000 | 257.5 | 0 | 257.5 | ... | ... | -0.815216 |
| 0.017449 | ... | ... | 0.5 | 0 | 0.5 | 58000 | 267.5 | 0 | 267.5 | ... | ... | -0.813916 |
| 0.017126 | ... | ... | 0.5 | 0 | 0.5 | 59000 | 277.5 | 0 | 277.5 | ... | ... | -0.812601 |
| 0.016824 | ... | ... | 0.5 | 0 | 0.5 | 60000 | 287.5 | 0 | 287.5 | ... | ... | -0.811275 |
| 0.015213 | ... | ... | 0.5 | 0 | 0.5 | 61000 | 297.5 | 0 | 297.5 | ... | ... | -0.809939 |
| 0.014965 | ... | ... | 0.5 | 0 | 0.5 | 62000 | 307.5 | 0 | 307.5 | ... | ... | -0.808593 |
| 0.01473 | ... | ... | 0.5 | 0 | 0.5 | 63000 | 317.5 | 0 | 317.5 | ... | ... | -0.807241 |
| 0.013203 | ... | ... | 0.4 | 0 | 0.4 | 64000 | 327.5 | 0 | 327.5 | ... | ... | -0.805882 |
| 0.013009 | ... | ... | 0.4 | 0 | 0.4 | 65000 | 337.5 | 0 | 337.5 | ... | ... | -0.804518 |
| 0.012826 | ... | ... | 0.4 | 0 | 0.4 | 66000 | 347.5 | 0 | 347.5 | ... | ... | -0.80315 |
| 0.012651 | ... | ... | 0.4 | 0 | 0.4 | 67000 | 357.5 | 0 | 357.5 | ... | ... | -0.801778 |
| 0.012485 | ... | ... | 0.4 | 0 | 0.4 | 68000 | 367.5 | 0 | 367.5 | ... | ... | -0.800403 |
| 0.012327 | ... | ... | 0.4 | 0 | 0.4 | 69000 | 377.5 | 0 | 377.5 | ... | ... | -0.799026 |
| 0.010928 | ... | ... | 0.4 | 0 | 0.4 | 70000 | 387.5 | 0 | 387.5 | ... | ... | -0.797648 |
| 0.010797 | ... | ... | 0.4 | 0 | 0.4 | 71000 | 397.5 | 0 | 397.5 | ... | ... | -0.796268 |
| 0.010672 | ... | ... | 0.4 | 0 | 0.4 | 72000 | 407.5 | 0 | 407.5 | ... | ... | -0.794888 |
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.