Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.971255 | ... | ... | 233.6 | 0 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001019 |
| 0.967893 | ... | ... | 223.6 | 0 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001126 |
| 0.964462 | ... | ... | 213.6 | 0 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001238 |
| 0.960926 | ... | ... | 203.6 | 0 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001357 |
| 0.957247 | ... | ... | 193.6 | 0 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001483 |
| 0.95339 | ... | ... | 183.6 | 0 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001619 |
| 0.949315 | ... | ... | 173.6 | 0 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001768 |
| 0.944976 | ... | ... | 163.6 | 0 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00193 |
| 0.942691 | ... | ... | 158.6 | 0 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002017 |
| 0.940321 | ... | ... | 153.6 | 0 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002109 |
| 0.937857 | ... | ... | 148.6 | 0 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002206 |
| 0.935289 | ... | ... | 143.6 | 0 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002308 |
| 0.932608 | ... | ... | 138.6 | 0 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002417 |
| 0.929804 | ... | ... | 133.6 | 0 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002533 |
| 0.926862 | ... | ... | 128.6 | 0 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002657 |
| 0.923771 | ... | ... | 123.6 | 0 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002789 |
| 0.920512 | ... | ... | 118.6 | 0 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002931 |
| 0.917069 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003084 |
| 0.913421 | ... | ... | 108.6 | 0 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003249 |
| 0.909543 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003428 |
| 0.905407 | ... | ... | 98.6 | 0 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003624 |
| 0.900981 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003839 |
| 0.896225 | ... | ... | 88.6 | 0 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004075 |
| 0.891093 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004337 |
| 0.88553 | ... | ... | 78.6 | 0 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00463 |
| 0.879466 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004959 |
| 0.872819 | ... | ... | 68.6 | 0 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005332 |
| 0.865483 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00576 |
| 0.857326 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006256 |
| 0.848176 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006839 |
| 0.837806 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007536 |
| 0.825908 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008387 |
| 0.812055 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009451 |
| 0.794755 | ... | ... | 33.7 | 0 | 33.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010827 |
| 0.774785 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.021488 |
| 0.760528 | ... | ... | 25.7 | 0 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.023899 |
| 0.754388 | ... | ... | 24.7 | 0 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.024837 |
| 0.748884 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.025857 |
| 0.743083 | ... | ... | 22.7 | 0 | 22.7 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.036126 |
| 0.736047 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.037717 |
| 0.72956 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.03947 |
| 0.722677 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.05051 |
| 0.714464 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.053084 |
| 0.70666 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.064905 |
| 0.697442 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.068601 |
| 0.933551 | 11 | 11 | 15.9 | -4.9 | 11 | 28800 | 0.4 | 0 | 0.4 | ... | ... | -0.089987 |
| 0.676386 | ... | ... | 15 | 0 | 15 | 28900 | 0.8 | 0.4 | 0.4 | 0.8 | 0.8 | -0.152948 |
| 0.664465 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 0.9 | 0.4 | 0.5 | 0.9 | 0.9 | -0.172048 |
| 0.651088 | ... | ... | 13.3 | 0 | 13.3 | 29100 | 1.2 | 0.5 | 0.7 | 1.2 | 1.1 | -0.205226 |
| 0.636978 | ... | ... | 12.4 | 0 | 12.4 | 29200 | 1.4 | 0.6 | 0.8 | 1.4 | 1.4 | -0.237548 |
| 0.622034 | ... | ... | 11.6 | 0 | 11.6 | 29300 | 1.7 | 0.7 | 1 | 1.7 | 1.7 | -0.272718 |
| 0.605642 | ... | ... | 10.8 | 0 | 10.8 | 29400 | 2.4 | 1.2 | 1.2 | 2.4 | 2.4 | -0.32435 |
| 0.587936 | ... | ... | 10 | 0 | 10 | 29500 | 2.4 | 1 | 1.4 | 2.6 | 2.4 | -0.344593 |
| 0.569369 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.8 | 1.1 | 1.7 | 2.8 | 2.8 | -0.383107 |
| 0.549631 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | 0 | 2 | ... | ... | -0.392439 |
| 0.53523 | 4.9 | 4.9 | 7.9 | -3 | 4.9 | 29800 | 3.7 | 1.4 | 2.3 | 4.4 | 3.7 | -0.461582 |
| 0.507544 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.507329 |
| 0.463236 | 4 | 3.7 | 6.7 | -2.9 | 3.8 | 30000 | 5 | 1.9 | 3.1 | 5.5 | 4.5 | -0.535662 |
| 0.428989 | 3.5 | 3.3 | 6.2 | -2.7 | 3.5 | 30100 | 3.6 | 0 | 3.6 | ... | ... | -0.645138 |
| 0.397063 | 3.2 | 3 | 5.7 | -2.5 | 3.2 | 30200 | 6.2 | 2.2 | 4.1 | 6.2 | 6.2 | -0.6058 |
| 0.366321 | 2.9 | 2.8 | 5.2 | -2.3 | 2.9 | 30300 | 4.6 | 0 | 4.6 | ... | ... | -0.837531 |
| 0.394227 | ... | ... | 4.7 | 0 | 4.7 | 30400 | 5.1 | 0 | 5.1 | ... | ... | -0.998913 |
| 0.308895 | 2.4 | 2.2 | 4.3 | -2 | 2.3 | 30500 | 5.7 | 0 | 5.7 | ... | ... | -0.998913 |
| 0.28462 | 2.1 | 2.1 | 3.9 | -1.8 | 2.1 | 30600 | 6.3 | 0 | 6.3 | ... | ... | -0.998913 |
| 0.32741 | ... | ... | 3.6 | 0 | 3.6 | 30700 | 7 | 0 | 7 | ... | ... | -0.998913 |
| 0.307021 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 7.7 | 0 | 7.7 | ... | ... | -0.998913 |
| 0.286543 | ... | ... | 3 | 0 | 3 | 30900 | 8.4 | 0 | 8.4 | ... | ... | -0.998913 |
| 0.267838 | ... | ... | 2.7 | 0 | 2.7 | 31000 | 9.1 | 0 | 9.1 | ... | ... | -0.998913 |
| 0.249128 | ... | ... | 2.5 | 0 | 2.5 | 31100 | 9.9 | 0 | 9.9 | ... | ... | -0.998913 |
| 0.232617 | ... | ... | 2.3 | 0 | 2.3 | 31200 | 10.6 | 0 | 10.6 | ... | ... | -0.998913 |
| 0.216204 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 11.4 | 0 | 11.4 | ... | ... | -0.998913 |
| 0.13652 | 1 | 0.9 | 1.9 | -1 | 0.9 | 31400 | 12.3 | 0 | 12.3 | ... | ... | -0.998913 |
| 0.186064 | ... | ... | 1.7 | 0 | 1.7 | 31500 | 13.1 | 0 | 13.1 | ... | ... | -0.998913 |
| 0.119267 | 0.8 | 0.8 | 1.6 | -0.8 | 0.8 | 31600 | 14 | 0 | 14 | ... | ... | -0.998913 |
| 0.158915 | ... | ... | 1.4 | 0 | 1.4 | 31700 | 14.8 | 0 | 14.8 | ... | ... | -0.998913 |
| 0.148538 | ... | ... | 1.3 | 0 | 1.3 | 31800 | 15.7 | 0 | 15.7 | ... | ... | -0.998913 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| 0.128287 | ... | ... | 1.1 | 0 | 1.1 | 32000 | 17.5 | 0 | 17.5 | ... | ... | -0.998913 |
| 0.06471 | 0.5 | 0.5 | 0.8 | -0.4 | 0.5 | 32500 | 22.2 | 0 | 22.2 | ... | ... | -0.998913 |
| 0.07047 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 27 | 0 | 27 | ... | ... | -0.998913 |
| 0.052912 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 31.8 | 0 | 31.8 | ... | ... | -0.998913 |
| 0.040841 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 36.7 | 0 | 36.7 | ... | ... | -0.998913 |
| 0.014815 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 34500 | 41.7 | 0 | 41.7 | ... | ... | -0.998913 |
| 0.01887 | 0.2 | 0.2 | 0.3 | -0.2 | 0.2 | 35000 | 46.7 | 0 | 46.7 | ... | ... | -0.998913 |
| 0.026107 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 51.6 | 0 | 51.6 | ... | ... | -0.998913 |
| 0.016727 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 56.6 | 0 | 56.6 | ... | ... | -0.998913 |
| 0.015868 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 61.5 | 0 | 61.5 | ... | ... | -0.998913 |
| 0.015116 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 66.5 | 0 | 66.5 | ... | ... | -0.998913 |
| 0.014451 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.998913 |
| 0.010057 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | -0.998913 |
| 0.009662 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | -0.998913 |
| 0.009305 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | -0.998913 |
| 0.005115 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.4 | 0 | 91.4 | ... | ... | -0.998913 |
| 0.004942 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | -0.998913 |
| 0.004784 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.4 | 0 | 101.4 | ... | ... | -0.998913 |
| 0.004638 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | -0.998913 |
| 0.004504 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | 0 | 111.4 | ... | ... | -0.998913 |
| 0.004381 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | -0.998913 |
| 0.004265 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | 0 | 121.4 | ... | ... | -0.998913 |
| 0.004158 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | -0.998913 |
| 0.004058 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | 0 | 131.4 | ... | ... | -0.998913 |
| 0.003965 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | -0.998913 |
| 0.003877 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | 0 | 141.4 | ... | ... | -0.998913 |
| 0.003794 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | -0.998913 |
| 0.003716 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.4 | 0 | 151.4 | ... | ... | -0.998913 |
| 0.003643 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | -0.998913 |
| 0.003508 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | -0.998913 |
| 0.003386 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | -0.998913 |
| 0.003277 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | 0 | 186.4 | ... | ... | -0.998913 |
| 0.003177 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | 0 | 196.4 | ... | ... | -0.998913 |
| 0.003085 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | 0 | 206.4 | ... | ... | -0.998913 |
| 0.003002 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | 0 | 216.4 | ... | ... | -0.998913 |
| 0.002924 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | 0 | 226.4 | ... | ... | -0.998913 |
| 0.002853 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | 0 | 236.4 | ... | ... | -0.998913 |
| 0.002787 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | 0 | 246.4 | ... | ... | -0.998913 |
| 0.002725 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | 0 | 256.4 | ... | ... | -0.998913 |
| 0.002668 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | 0 | 266.4 | ... | ... | -0.998913 |
| 0.002614 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | 0 | 276.4 | ... | ... | -0.998913 |
| 0.002563 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | 0 | 286.4 | ... | ... | -0.998913 |
| 0.002516 | ... | ... | 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 |
| 0.002352 | ... | ... | 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 |
| 0.00225 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.4 | 0 | 366.4 | ... | ... | -0.998913 |
| 0.002219 | ... | ... | 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.