Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992949 | ... | ... | 261.6 | 6 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.00077 |
| 0.992763 | ... | ... | 257.6 | 6 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000805 |
| 0.989563 | ... | ... | 170.6 | 6 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001734 |
| 0.989408 | ... | ... | 165.6 | 6 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001806 |
| 0.989254 | ... | ... | 160.6 | 6 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001882 |
| 0.989103 | ... | ... | 155.6 | 6 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001961 |
| 0.988953 | ... | ... | 150.6 | 6 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002044 |
| 0.988804 | ... | ... | 145.6 | 6 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002132 |
| 0.988658 | ... | ... | 140.6 | 6 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002225 |
| 0.988513 | ... | ... | 135.6 | 6 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002323 |
| 0.98837 | ... | ... | 130.6 | 6 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002427 |
| 0.988228 | ... | ... | 125.6 | 6 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002538 |
| 0.988087 | ... | ... | 120.6 | 6 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002656 |
| 0.987947 | ... | ... | 115.6 | 6 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002782 |
| 0.987672 | ... | ... | 105.6 | 6 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003063 |
| 0.987402 | ... | ... | 95.6 | 6 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005926 |
| 0.987268 | ... | ... | 90.6 | 6 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006244 |
| 0.985002 | ... | ... | 85.7 | 6 | 91.7 | 23000 | 0.1 | -0.1 | 0.2 | ... | ... | -0.006592 |
| 0.984722 | ... | ... | 80.7 | 6 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.009584 |
| 0.984426 | ... | ... | 75.7 | 6 | 81.7 | 24000 | 0.2 | -0.1 | 0.2 | ... | ... | -0.010156 |
| 0.981661 | ... | ... | 70.7 | 6 | 76.7 | 24500 | 0.2 | -0.1 | 0.2 | ... | ... | -0.01079 |
| 0.981136 | ... | ... | 65.8 | 6 | 71.7 | 25000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.014327 |
| 0.977893 | ... | ... | 60.8 | 6 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.018102 |
| 0.974318 | ... | ... | 55.9 | 6 | 61.8 | 26000 | 0.3 | -0.1 | 0.3 | ... | ... | -0.019403 |
| 0.973115 | ... | ... | 50.9 | 5.9 | 56.8 | 26500 | 0.3 | -0.1 | 0.4 | ... | ... | -0.023888 |
| 0.968706 | ... | ... | 46 | 5.9 | 51.9 | 27000 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | -0.02888 |
| 0.960685 | ... | ... | 41.1 | 5.9 | 47 | 27500 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.03453 |
| 0.960155 | ... | ... | 40.1 | 5.9 | 46 | 27600 | 0.4 | -0.1 | 0.5 | 0.5 | 0.4 | -0.035139 |
| 0.956021 | ... | ... | 38.1 | 5.9 | 44 | 27800 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.039547 |
| 0.954703 | ... | ... | 36.1 | 5.9 | 42 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.044123 |
| 0.950952 | ... | ... | 35.2 | 5.9 | 41.1 | 28100 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.044964 |
| 0.950169 | ... | ... | 34.2 | 5.9 | 40.1 | 28200 | 0.5 | -0.1 | 0.6 | 0.6 | 0.5 | -0.045838 |
| 0.949354 | ... | ... | 33.2 | 5.9 | 39.1 | 28300 | 0.6 | -0.1 | 0.7 | 0.5 | 0.5 | -0.049864 |
| 0.945399 | ... | ... | 32.2 | 5.9 | 38.1 | 28400 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | -0.050866 |
| 0.944453 | ... | ... | 31.3 | 5.9 | 37.1 | 28500 | 0.6 | -0.2 | 0.7 | 0.6 | 0.6 | -0.051911 |
| 0.943464 | ... | ... | 30.3 | 5.9 | 36.1 | 28600 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.056162 |
| 0.939263 | ... | ... | 29.3 | 5.9 | 35.2 | 28700 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | -0.057359 |
| 0.938117 | ... | ... | 28.4 | 5.8 | 34.2 | 28800 | 0.6 | -0.2 | 0.8 | 0.7 | 0.6 | -0.058609 |
| 0.933738 | ... | ... | 27.4 | 5.9 | 33.2 | 28900 | 0.7 | -0.2 | 0.8 | 0.7 | 0.6 | -0.063138 |
| 0.932413 | 33.5 | 25.2 | 26.4 | 5.8 | 32.2 | 29000 | 0.7 | -0.2 | 0.9 | 0.8 | 0.6 | -0.064574 |
| 0.927824 | ... | ... | 25.5 | 5.8 | 31.3 | 29100 | 0.7 | -0.2 | 0.9 | 0.7 | 0.7 | -0.069306 |
| 0.926293 | ... | ... | 24.5 | 5.8 | 30.3 | 29200 | 0.7 | -0.3 | 1 | 0.7 | 0.7 | -0.070954 |
| 0.921458 | ... | ... | 23.6 | 5.8 | 29.3 | 29300 | 0.8 | -0.3 | 1 | 0.8 | 0.8 | -0.075928 |
| 0.919686 | ... | ... | 22.6 | 5.7 | 28.3 | 29400 | 0.8 | -0.3 | 1.1 | 0.8 | 0.8 | -0.077822 |
| 0.91456 | ... | ... | 21.7 | 5.7 | 27.4 | 29500 | 0.8 | -0.4 | 1.2 | 0.9 | 0.8 | -0.083084 |
| 0.909286 | ... | ... | 20.8 | 5.6 | 26.4 | 29600 | 0.9 | -0.4 | 1.2 | 0.9 | 0.8 | -0.088492 |
| 0.903844 | ... | ... | 19.9 | 5.6 | 25.5 | 29700 | 0.9 | -0.4 | 1.3 | 1.5 | 0.9 | -0.094066 |
| 0.898217 | ... | ... | 19 | 5.5 | 24.5 | 29800 | 1 | -0.5 | 1.4 | 1.2 | 0.9 | -0.09982 |
| 0.892384 | 23.5 | 23.5 | 18.1 | 5.5 | 23.6 | 29900 | 1 | -0.6 | 1.6 | 1 | 1 | -0.10578 |
| 0.88632 | 24.2 | 16.1 | 17.2 | 5.4 | 22.6 | 30000 | 1.1 | -0.6 | 1.7 | 1.9 | 1 | -0.111969 |
| 0.880002 | ... | ... | 16.4 | 5.3 | 21.7 | 30100 | 1.1 | -0.7 | 1.8 | 2 | 1.1 | -0.11841 |
| 0.873399 | ... | ... | 15.6 | 5.2 | 20.7 | 30200 | 1.2 | -0.8 | 2 | 1.5 | 1.2 | -0.125135 |
| 0.86349 | ... | ... | 14.7 | 5.1 | 19.8 | 30300 | 1.3 | -0.9 | 2.2 | 1.7 | 1.2 | -0.135145 |
| 0.85333 | ... | ... | 14 | 5 | 18.9 | 30400 | 1.3 | -1.1 | 2.4 | 1.6 | 1.3 | -0.142526 |
| 0.842865 | 14.8 | 13.1 | 13.2 | 4.9 | 18 | 30500 | 1.4 | -1.2 | 2.6 | 1.4 | 1.4 | -0.153168 |
| 0.83204 | ... | ... | 12.4 | 4.7 | 17.1 | 30600 | 1.6 | -1.3 | 2.8 | 1.5 | 1.5 | -0.16687 |
| 0.818198 | ... | ... | 11.7 | 4.6 | 16.3 | 30700 | 1.7 | -1.5 | 3.1 | 3.1 | 1.6 | -0.178196 |
| 0.806534 | 11.7 | 11.7 | 11 | 4.4 | 15.4 | 30800 | 1.8 | -1.6 | 3.4 | 1.8 | 1.7 | -0.192506 |
| 0.789558 | ... | ... | 10.3 | 4.3 | 14.6 | 30900 | 2 | -1.8 | 3.7 | 4.2 | 1.7 | -0.207178 |
| 0.77458 | 13.9 | 8.5 | 9.7 | 4.1 | 13.7 | 31000 | 2.2 | -1.9 | 4.1 | 4.7 | 1.9 | -0.224512 |
| 0.756962 | ... | ... | 9.1 | 3.9 | 12.9 | 31100 | 2.3 | -2.2 | 4.5 | 4.4 | 2.7 | -0.240087 |
| 0.738923 | ... | ... | 8.5 | 3.7 | 12.1 | 31200 | 2.6 | -2.3 | 4.9 | 5.3 | 2.3 | -0.260163 |
| 0.718601 | 6.9 | 6.9 | 7.9 | 3.5 | 11.4 | 31300 | 2.8 | -2.5 | 5.3 | 6 | 3 | -0.280444 |
| 0.696382 | ... | ... | 7.4 | 3.3 | 10.7 | 31400 | 3.1 | -2.7 | 5.8 | 5.5 | 5.5 | -0.30109 |
| 0.673995 | 11 | 5 | 6.8 | 3.2 | 10 | 31500 | 3.4 | -2.9 | 6.2 | 5.8 | 2.9 | -0.323593 |
| 0.650141 | ... | ... | 6.3 | 3 | 9.3 | 31600 | 3.7 | -3 | 6.7 | 6.2 | 3.4 | -0.347549 |
| 0.62614 | 5.6 | 4.7 | 5.9 | 2.8 | 8.7 | 31700 | 4.1 | -3.2 | 7.3 | 4.4 | 3.7 | -0.371634 |
| 0.601094 | 6.8 | 3.9 | 5.5 | 2.6 | 8.1 | 31800 | 4.5 | -3.4 | 7.9 | 4.1 | 4.1 | -0.396748 |
| 0.575902 | 4.6 | 4 | 5.1 | 2.4 | 7.5 | 31900 | 4.9 | -3.6 | 8.5 | 5.1 | 4.2 | -0.421992 |
| 0.549815 | 6.9 | 3.5 | 4.7 | 2.3 | 7 | 32000 | 5.4 | -3.7 | 9.1 | 9 | 4.6 | -0.448113 |
| 0.524042 | 4.1 | 4 | 4.3 | 2.1 | 6.4 | 32100 | 5.8 | -3.9 | 9.7 | ... | ... | -0.473901 |
| 0.498213 | 6.5 | 3.2 | 4 | 2 | 6 | 32200 | 6.4 | -4 | 10.4 | ... | ... | -0.499729 |
| 0.472628 | 5.7 | 4.7 | 3.7 | 1.8 | 5.5 | 32300 | 6.9 | -4.2 | 11.1 | ... | ... | -0.525295 |
| 0.447648 | 3.8 | 3.8 | 3.4 | 1.7 | 5.1 | 32400 | 7.5 | -4.3 | 11.8 | ... | ... | -0.55024 |
| 0.4229 | 4.8 | 2 | 3.2 | 1.6 | 4.7 | 32500 | 8.1 | -4.5 | 12.6 | ... | ... | -0.574937 |
| 0.399152 | ... | ... | ... | ... | 4.4 | 32600 | 8.8 | ... | ... | ... | ... | -0.598619 |
| 0.375643 | ... | ... | ... | ... | 4 | 32700 | 9.4 | ... | ... | ... | ... | -0.622046 |
| 0.353531 | ... | ... | ... | ... | 3.7 | 32800 | 10.1 | ... | ... | ... | ... | -0.644064 |
| 0.331684 | ... | ... | ... | ... | 3.4 | 32900 | 10.8 | ... | ... | ... | ... | -0.665802 |
| 0.311629 | 3.3 | 1.7 | 2.2 | 1 | 3.2 | 33000 | 11.5 | -5 | 16.5 | ... | ... | -0.687418 |
| 0.291884 | ... | ... | ... | ... | 2.9 | 33100 | 12.3 | ... | ... | ... | ... | -0.707195 |
| 0.220926 | 2.1 | 2 | 1.5 | 0.6 | 2.1 | 33500 | 15.5 | -5.4 | 20.9 | ... | ... | -0.775663 |
| 0.157495 | 1.5 | 0.7 | 1.1 | 0.4 | 1.4 | 34000 | 19.8 | -5.7 | 25.4 | ... | ... | -0.841193 |
| 0.111026 | 1 | 1 | 0.8 | 0.2 | 1 | 34500 | 24.3 | -5.9 | 30.2 | ... | ... | -0.887053 |
| 0.082081 | ... | ... | 0.6 | 0.1 | 0.7 | 35000 | 29.1 | -5.9 | 35 | ... | ... | -0.915232 |
| 0.06348 | ... | ... | 0.5 | 0.1 | 0.6 | 35500 | 33.9 | -6 | 39.9 | ... | ... | -0.933023 |
| 0.050722 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 38.8 | -6 | 44.8 | ... | ... | -0.94498 |
| 0.043205 | ... | ... | 0.4 | 0.1 | 0.4 | 36500 | 43.7 | -6 | 49.7 | ... | ... | -0.955573 |
| 0.036608 | ... | ... | 0.3 | 0.1 | 0.4 | 37000 | 48.7 | -6 | 54.7 | ... | ... | -0.961375 |
| 0.030692 | ... | ... | ... | ... | 0.3 | 37500 | 53.7 | ... | ... | ... | ... | -0.962884 |
| 0.028958 | ... | ... | 0.3 | 0.1 | 0.3 | 38000 | 58.6 | -6 | 64.6 | ... | ... | -0.967567 |
| 0.01923 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | -6 | 74.5 | ... | ... | -0.972415 |
| 0.014055 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 78.5 | -6 | 84.5 | ... | ... | -0.97638 |
| 0.012979 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 41000 | 88.5 | -6 | 94.5 | ... | ... | -0.979732 |
| 0.008757 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | -6 | 104.4 | ... | ... | -0.982646 |
| 0.008212 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | -6 | 114.4 | ... | ... | -0.982431 |
| 0.004396 | ... | ... | 0.1 | -0.1 | 0.1 | 44000 | 118.4 | -6 | 124.4 | ... | ... | -0.982217 |
| 0.004164 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 45000 | 128.4 | -6 | 134.4 | ... | ... | -0.982005 |
| 0.003963 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | -6 | 144.4 | ... | ... | -0.981795 |
| 0.003787 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 47000 | 148.4 | -6 | 154.4 | ... | ... | -0.981586 |
| 0.00363 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | -6 | 164.4 | ... | ... | -0.981378 |
| 0.003491 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | -6 | 174.4 | ... | ... | -0.981172 |
| 0.003366 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | -6 | 184.4 | ... | ... | -0.980967 |
| 0.003253 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | -6 | 194.4 | ... | ... | -0.980764 |
| 0.00315 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | -6 | 204.4 | ... | ... | -0.980561 |
| 0.003056 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | -6 | 214.4 | ... | ... | -0.98036 |
| 0.00297 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | -6 | 224.4 | ... | ... | -0.98016 |
| 0.002892 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | -6 | 234.4 | ... | ... | -0.979961 |
| 0.002819 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | -6 | 244.4 | ... | ... | -0.979763 |
| 0.002751 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | -6 | 254.4 | ... | ... | -0.979566 |
| 0.002688 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | -6 | 264.4 | ... | ... | -0.979371 |
| 0.00263 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | -6 | 274.4 | ... | ... | -0.979176 |
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.