Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97039 | ... | ... | 233.6 | 0 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001021 |
| 0.966895 | ... | ... | 223.6 | 0 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001128 |
| 0.963331 | ... | ... | 213.6 | 0 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00124 |
| 0.959658 | ... | ... | 203.6 | 0 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001359 |
| 0.955839 | ... | ... | 193.6 | 0 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001486 |
| 0.951837 | ... | ... | 183.6 | 0 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001623 |
| 0.947609 | ... | ... | 173.6 | 0 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001771 |
| 0.94311 | ... | ... | 163.6 | 0 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001934 |
| 0.940743 | ... | ... | 158.6 | 0 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002021 |
| 0.938287 | ... | ... | 153.6 | 0 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002113 |
| 0.935734 | ... | ... | 148.6 | 0 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002211 |
| 0.933075 | ... | ... | 143.6 | 0 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002314 |
| 0.9303 | ... | ... | 138.6 | 0 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002423 |
| 0.927397 | ... | ... | 133.6 | 0 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002539 |
| 0.924353 | ... | ... | 128.6 | 0 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002663 |
| 0.921155 | ... | ... | 123.6 | 0 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002796 |
| 0.917786 | ... | ... | 118.6 | 0 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002939 |
| 0.914227 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003092 |
| 0.910457 | ... | ... | 108.6 | 0 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003258 |
| 0.906451 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003439 |
| 0.902181 | ... | ... | 98.6 | 0 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003635 |
| 0.897613 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003851 |
| 0.892707 | ... | ... | 88.6 | 0 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004089 |
| 0.887416 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004353 |
| 0.881682 | ... | ... | 78.6 | 0 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004648 |
| 0.875437 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004979 |
| 0.868595 | ... | ... | 68.6 | 0 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005355 |
| 0.86105 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005786 |
| 0.852665 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006288 |
| 0.843267 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006876 |
| 0.832624 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007581 |
| 0.820427 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008443 |
| 0.806241 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009523 |
| 0.788614 | ... | ... | 33.7 | 0 | 33.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010922 |
| 0.768225 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.021705 |
| 0.75369 | ... | ... | 25.7 | 0 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.024171 |
| 0.747507 | ... | ... | 24.7 | 0 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.025133 |
| 0.741904 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.026179 |
| 0.736 | ... | ... | 22.7 | 0 | 22.7 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.036586 |
| 0.728918 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.038224 |
| 0.722324 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.04003 |
| 0.715331 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.051251 |
| 0.707068 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.053912 |
| 0.699148 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.065964 |
| 0.689878 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.069803 |
| 0.884064 | 11 | 11 | 15.9 | -4.9 | 11 | 28800 | 0.4 | 0 | 0.4 | ... | ... | -0.091622 |
| 0.668781 | ... | ... | 15 | 0 | 15 | 28900 | 0.8 | 0.4 | 0.4 | 0.8 | 0.8 | -0.155565 |
| 0.656873 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 0.9 | 0.4 | 0.5 | 0.9 | 0.9 | -0.17517 |
| 0.643574 | ... | ... | 13.3 | 0 | 13.3 | 29100 | 1.2 | 0.5 | 0.7 | 1.2 | 1.1 | -0.209048 |
| 0.629542 | ... | ... | 12.4 | 0 | 12.4 | 29200 | 1.4 | 0.6 | 0.8 | 1.4 | 1.4 | -0.242135 |
| 0.614677 | ... | ... | 11.6 | 0 | 11.6 | 29300 | 1.7 | 0.7 | 1 | 1.7 | 1.7 | -0.278166 |
| 0.598427 | ... | ... | 10.8 | 0 | 10.8 | 29400 | 2.4 | 1.2 | 1.2 | 2.4 | 2.4 | -0.33056 |
| 0.580919 | ... | ... | 10 | 0 | 10 | 29500 | 2.4 | 1 | 1.4 | 2.6 | 2.4 | -0.352066 |
| 0.562547 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.8 | 1.1 | 1.7 | 2.8 | 2.8 | -0.391736 |
| 0.543054 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | 0 | 2 | ... | ... | -0.405408 |
| 0.524319 | 4.9 | 4.9 | 7.9 | -3 | 4.9 | 29800 | 4 | 1.7 | 2.3 | 4.4 | 3.7 | -0.473514 |
| 0.50157 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.527859 |
| 0.454269 | 4 | 3.7 | 6.7 | -2.9 | 3.8 | 30000 | 5 | 1.9 | 3.1 | 5.5 | 4.5 | -0.548898 |
| 0.421152 | 3.5 | 3.3 | 6.2 | -2.7 | 3.5 | 30100 | 3.6 | 0 | 3.6 | ... | ... | -0.681384 |
| 0.390228 | 3.2 | 3 | 5.7 | -2.5 | 3.2 | 30200 | 6.2 | 2.2 | 4.1 | 6.2 | 6.2 | -0.622016 |
| 0.360331 | 2.9 | 2.8 | 5.2 | -2.3 | 2.9 | 30300 | 4.6 | 0 | 4.6 | ... | ... | -0.949845 |
| 0.331045 | 2.6 | 2.6 | 4.7 | -2.2 | 2.6 | 30400 | 5.1 | 0 | 5.1 | ... | ... | -0.998913 |
| 0.317099 | 2.6 | 2.2 | 4.3 | -1.7 | 2.6 | 30500 | 5.7 | 0 | 5.7 | ... | ... | -0.998913 |
| 0.280588 | 2.1 | 2.1 | 3.9 | -1.8 | 2.1 | 30600 | 6.3 | 0 | 6.3 | ... | ... | -0.998913 |
| 0.324013 | ... | ... | 3.6 | 0 | 3.6 | 30700 | 7 | 0 | 7 | ... | ... | -0.998913 |
| 0.303915 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 7.7 | 0 | 7.7 | ... | ... | -0.998913 |
| 0.283709 | ... | ... | 3 | 0 | 3 | 30900 | 8.4 | 0 | 8.4 | ... | ... | -0.998913 |
| 0.265257 | ... | ... | 2.7 | 0 | 2.7 | 31000 | 9.1 | 0 | 9.1 | ... | ... | -0.998913 |
| 0.246784 | ... | ... | 2.5 | 0 | 2.5 | 31100 | 9.9 | 0 | 9.9 | ... | ... | -0.998913 |
| 0.230489 | ... | ... | 2.3 | 0 | 2.3 | 31200 | 10.6 | 0 | 10.6 | ... | ... | -0.998913 |
| 0.214276 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 11.4 | 0 | 11.4 | ... | ... | -0.998913 |
| 0.135112 | 1 | 0.9 | 1.9 | -1 | 0.9 | 31400 | 12.3 | 0 | 12.3 | ... | ... | -0.998913 |
| 0.184488 | ... | ... | 1.7 | 0 | 1.7 | 31500 | 13.1 | 0 | 13.1 | ... | ... | -0.998913 |
| 0.118138 | 0.8 | 0.8 | 1.6 | -0.8 | 0.8 | 31600 | 14 | 0 | 14 | ... | ... | -0.998913 |
| 0.157632 | ... | ... | 1.4 | 0 | 1.4 | 31700 | 14.8 | 0 | 14.8 | ... | ... | -0.998913 |
| 0.147375 | ... | ... | 1.3 | 0 | 1.3 | 31800 | 15.7 | 0 | 15.7 | ... | ... | -0.998913 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| 0.127334 | ... | ... | 1.1 | 0 | 1.1 | 32000 | 17.5 | 0 | 17.5 | ... | ... | -0.998913 |
| 0.064259 | 0.5 | 0.5 | 0.8 | -0.4 | 0.5 | 32500 | 22.2 | 0 | 22.2 | ... | ... | -0.998913 |
| 0.070069 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 27 | 0 | 27 | ... | ... | -0.998913 |
| 0.052643 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 31.8 | 0 | 31.8 | ... | ... | -0.998913 |
| 0.040655 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 36.7 | 0 | 36.7 | ... | ... | -0.998913 |
| 0.01475 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 34500 | 41.7 | 0 | 41.7 | ... | ... | -0.998913 |
| 0.018797 | 0.2 | 0.2 | 0.3 | -0.2 | 0.2 | 35000 | 46.7 | 0 | 46.7 | ... | ... | -0.998913 |
| 0.026019 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 51.6 | 0 | 51.6 | ... | ... | -0.998913 |
| 0.016674 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 56.6 | 0 | 56.6 | ... | ... | -0.998913 |
| 0.015822 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 61.5 | 0 | 61.5 | ... | ... | -0.998913 |
| 0.015076 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 66.5 | 0 | 66.5 | ... | ... | -0.998913 |
| 0.014415 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.998913 |
| 0.010033 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | -0.998913 |
| 0.009641 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | -0.998913 |
| 0.009286 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | -0.998913 |
| 0.005105 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.4 | 0 | 91.4 | ... | ... | -0.998913 |
| 0.004933 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | -0.998913 |
| 0.004776 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.4 | 0 | 101.4 | ... | ... | -0.998913 |
| 0.00463 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | -0.998913 |
| 0.004497 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | 0 | 111.4 | ... | ... | -0.998913 |
| 0.004374 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | -0.998913 |
| 0.004259 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | 0 | 121.4 | ... | ... | -0.998913 |
| 0.004152 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | -0.998913 |
| 0.004053 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | 0 | 131.4 | ... | ... | -0.998913 |
| 0.00396 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | -0.998913 |
| 0.003872 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | 0 | 141.4 | ... | ... | -0.998913 |
| 0.00379 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | -0.998913 |
| 0.003713 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.4 | 0 | 151.4 | ... | ... | -0.998913 |
| 0.00364 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | -0.998913 |
| 0.003505 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | -0.998913 |
| 0.003384 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | -0.998913 |
| 0.003274 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | 0 | 186.4 | ... | ... | -0.998913 |
| 0.003175 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | 0 | 196.4 | ... | ... | -0.998913 |
| 0.003083 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | 0 | 206.4 | ... | ... | -0.998913 |
| 0.003 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | 0 | 216.4 | ... | ... | -0.998913 |
| 0.002923 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | 0 | 226.4 | ... | ... | -0.998913 |
| 0.002852 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | 0 | 236.4 | ... | ... | -0.998913 |
| 0.002786 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | 0 | 246.4 | ... | ... | -0.998913 |
| 0.002724 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | 0 | 256.4 | ... | ... | -0.998913 |
| 0.002667 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | 0 | 266.4 | ... | ... | -0.998913 |
| 0.002613 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | 0 | 276.4 | ... | ... | -0.998913 |
| 0.002562 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | 0 | 286.4 | ... | ... | -0.998913 |
| 0.002515 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | 0 | 296.4 | ... | ... | -0.998913 |
| 0.002471 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | 0 | 306.4 | ... | ... | -0.998913 |
| 0.002429 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | 0 | 316.4 | ... | ... | -0.998913 |
| 0.002389 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.4 | 0 | 326.4 | ... | ... | -0.998913 |
| 0.002351 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.4 | 0 | 336.4 | ... | ... | -0.998913 |
| 0.002316 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.4 | 0 | 346.4 | ... | ... | -0.998913 |
| 0.002282 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.4 | 0 | 356.4 | ... | ... | -0.998913 |
| 0.002249 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | 0 | 366.4 | ... | ... | -0.998913 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.4 | 0 | 376.4 | ... | ... | -0.998913 |
| 0.002189 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.4 | 0 | 386.4 | ... | ... | -0.998913 |
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.