Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98395 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001004 |
| 0.982398 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001108 |
| 0.980814 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001218 |
| 0.979181 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001333 |
| 0.97748 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| 0.975694 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001589 |
| 0.973803 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001733 |
| 0.971783 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001891 |
| 0.970716 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001975 |
| 0.969607 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002064 |
| 0.968451 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002157 |
| 0.967244 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002256 |
| 0.965979 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002361 |
| 0.964652 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002473 |
| 0.963255 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002591 |
| 0.96178 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002718 |
| 0.96022 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002854 |
| 0.958563 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003 |
| 0.956798 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003157 |
| 0.954911 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003328 |
| 0.952887 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003513 |
| 0.950706 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003716 |
| 0.948346 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003939 |
| 0.945779 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004185 |
| 0.942971 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004458 |
| 0.939882 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004764 |
| 0.936461 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00511 |
| 0.93264 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005503 |
| 0.928338 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005956 |
| 0.923442 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006484 |
| 0.917803 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00711 |
| 0.911214 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007861 |
| 0.903379 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008788 |
| 0.891789 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.016999 |
| 0.879703 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.019546 |
| 0.868512 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.021497 |
| 0.86517 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.022242 |
| 0.861624 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.030991 |
| 0.855442 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.032125 |
| 0.851376 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.033351 |
| 0.84458 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.042474 |
| 0.839876 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.05152 |
| 0.832329 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.060648 |
| 0.824345 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.069983 |
| 0.813453 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.079632 |
| 0.80208 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.095659 |
| 0.790155 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 0.6 | 0 | 0.6 | ... | ... | -0.111715 |
| 0.777596 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.133046 |
| 0.762198 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.154208 |
| 0.744185 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.1 | 0 | 1.1 | ... | ... | -0.175578 |
| 0.725647 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.20121 |
| 0.704822 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 1.5 | 0 | 1.5 | ... | ... | -0.230264 |
| 0.683497 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.259162 |
| 0.660259 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | ... | ... | -0.290764 |
| 0.636524 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.32242 |
| 0.611265 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.357674 |
| 0.584904 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.1 | 0 | 3.1 | ... | ... | -0.391368 |
| 0.557882 | ... | ... | 6.8 | 0 | 6.8 | 30000 | 3.6 | 0 | 3.6 | ... | ... | -0.427306 |
| 0.530756 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.463103 |
| 0.503396 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.49919 |
| 0.476253 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.534928 |
| 0.449176 | ... | ... | 4.8 | 0 | 4.8 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.570658 |
| 0.422744 | ... | ... | 4.4 | 0 | 4.4 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.605569 |
| 0.397399 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.639002 |
| 0.358519 | 3.2 | 3.2 | 3.7 | -0.5 | 3.2 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.672479 |
| 0.348734 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.703924 |
| 0.32708 | ... | ... | 3.2 | 0 | 3.2 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.735647 |
| 0.285788 | 2.4 | 2.4 | 2.9 | -0.5 | 2.4 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.764686 |
| 0.285017 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.790242 |
| 0.266478 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.820206 |
| 0.248301 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 12 | 0 | 12 | ... | ... | -0.846792 |
| 0.230361 | ... | ... | 2.1 | 0 | 2.1 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.868918 |
| 0.215205 | ... | ... | 1.9 | 0 | 1.9 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.891585 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| 0.152537 | ... | ... | 1.3 | 0 | 1.3 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.998526 |
| 0.111923 | ... | ... | 1 | 0 | 1 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.998526 |
| 0.086477 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.998526 |
| 0.063976 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.998526 |
| 0.05112 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.998526 |
| 0.039585 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.998526 |
| 0.032986 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.998526 |
| 0.030946 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.998526 |
| 0.025491 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.998526 |
| 0.024159 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.998526 |
| 0.019401 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 67 | 0 | 67 | ... | ... | -0.998526 |
| 0.014822 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.998526 |
| 0.017742 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.998526 |
| 0.00988 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.998526 |
| 0.013108 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.998526 |
| 0.009159 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.998526 |
| 0.008848 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.998526 |
| 0.008564 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.998526 |
| 0.008302 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.998526 |
| 0.004576 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.998526 |
| 0.004446 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.998526 |
| 0.004326 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.998526 |
| 0.004214 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.998526 |
| 0.004109 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.998526 |
| 0.004012 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.998526 |
| 0.003921 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.998526 |
| 0.003835 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.998526 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| 0.003679 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.998526 |
| 0.00354 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.998526 |
| 0.003414 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.998526 |
| 0.003301 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.998526 |
| 0.003198 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.998526 |
| 0.003104 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.998526 |
| 0.003018 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.998526 |
| 0.002939 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.998526 |
| 0.002866 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.998526 |
| 0.002798 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.998526 |
| 0.002736 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.998526 |
| 0.002677 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.998526 |
| 0.002622 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.998526 |
| 0.00257 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.998526 |
| 0.002522 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.998526 |
| 0.002477 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.998526 |
| 0.002434 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.998526 |
| 0.002393 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.998526 |
| 0.002355 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.998526 |
| 0.002319 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.998526 |
| 0.002284 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.998526 |
| 0.002252 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.998526 |
| 0.00222 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.998526 |
| 0.00219 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.998526 |
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.