Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991764 | ... | ... | 228 | 0 | 228 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001004 |
| 0.991764 | ... | ... | 218 | 0 | 218 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001108 |
| 0.991764 | ... | ... | 208 | 0 | 208 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001217 |
| 0.991764 | ... | ... | 198 | 0 | 198 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001333 |
| 0.991764 | ... | ... | 188 | 0 | 188 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| 0.991764 | ... | ... | 178 | 0 | 178 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001589 |
| 0.991764 | ... | ... | 168 | 0 | 168 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001733 |
| 0.991764 | ... | ... | 158 | 0 | 158 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001891 |
| 0.991764 | ... | ... | 148 | 0 | 148 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002064 |
| 0.991764 | ... | ... | 143 | 0 | 143 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002158 |
| 0.991764 | ... | ... | 138 | 0 | 138 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
| 0.991764 | ... | ... | 133 | 0 | 133 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002362 |
| 0.991764 | ... | ... | 128 | 0 | 128 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002474 |
| 0.991764 | ... | ... | 123 | 0 | 123 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002592 |
| 0.991764 | ... | ... | 118 | 0 | 118 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002719 |
| 0.991764 | ... | ... | 113 | 0 | 113 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002855 |
| 0.991764 | ... | ... | 108 | 0 | 108 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003002 |
| 0.991764 | ... | ... | 103 | 0 | 103 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003159 |
| 0.991764 | ... | ... | 98 | 0 | 98 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00333 |
| 0.991764 | ... | ... | 93 | 0 | 93 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003516 |
| 0.991764 | ... | ... | 88 | 0 | 88 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003719 |
| 0.991764 | ... | ... | 83 | 0 | 83 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003943 |
| 0.991764 | ... | ... | 78 | 0 | 78 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004189 |
| 0.991764 | ... | ... | 73 | 0 | 73 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004463 |
| 0.991764 | ... | ... | 68 | 0 | 68 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004771 |
| 0.991764 | ... | ... | 63 | 0 | 63 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008875 |
| 0.991764 | ... | ... | 58 | 0 | 58 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009546 |
| 0.991764 | ... | ... | 53 | 0 | 53 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.014096 |
| 0.991764 | ... | ... | 48.1 | 0 | 48.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.018995 |
| 0.991764 | ... | ... | 43.1 | 0 | 43.1 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.024429 |
| 0.991764 | ... | ... | 38.3 | 0 | 38.3 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.037509 |
| 0.991764 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.6 | 0 | 0.6 | ... | ... | -0.054603 |
| 0.991764 | ... | ... | 28.8 | 0 | 28.8 | 27000 | 1 | 0 | 1 | ... | ... | -0.081523 |
| 0.991764 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 1.1 | -0.5 | 1.6 | 1.1 | 1.1 | -0.100039 |
| 0.991764 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 2.5 | 0 | 2.5 | ... | ... | -0.173946 |
| 0.947496 | ... | ... | 16.7 | 0 | 16.7 | 28500 | 3 | -0.8 | 3.8 | 3 | 3 | -0.217404 |
| 0.69112 | 16.5 | 13.9 | 13.5 | 3 | 16.5 | 29000 | 4 | -1.6 | 5.6 | 5.1 | 4 | -0.280897 |
| 0.650123 | ... | ... | 10.8 | 0 | 10.8 | 29500 | 6.3 | -1.6 | 7.9 | 6.3 | 6 | -0.36989 |
| 0.537616 | 10.7 | 10.6 | 8.7 | 2 | 10.7 | 30000 | 8.3 | -2.4 | 10.7 | 9.1 | 8.3 | -0.453278 |
| 0.459534 | 8.5 | 8.4 | 6.9 | 1.6 | 8.5 | 30500 | 13.9 | 0 | 13.9 | ... | ... | -0.519937 |
| 0.390466 | 7 | 5.9 | 5.5 | 1.5 | 7 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.576507 |
| 0.329232 | 5.8 | 5.3 | 4.4 | 1.3 | 5.7 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.625102 |
| 0.276483 | 4.6 | 4.6 | 3.6 | 1.1 | 4.6 | 32000 | 25.4 | 0 | 25.4 | ... | ... | -0.665735 |
| 0.221227 | 3.4 | 3.4 | 2.9 | 0.5 | 3.4 | 32500 | 26.4 | -3.3 | 29.7 | 26.4 | 26.4 | -0.777043 |
| 0.191564 | 3.1 | 3 | 2.4 | 0.7 | 3 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.726731 |
| 0.15972 | 2.5 | 2.5 | 2 | 0.5 | 2.5 | 33500 | 38.7 | 0 | 38.7 | ... | ... | -0.749632 |
| 0.132941 | 2 | 2 | 1.7 | 0.4 | 2 | 34000 | 43.4 | 0 | 43.4 | ... | ... | -0.767319 |
| 0.100461 | ... | ... | 1.4 | 0 | 1.4 | 34500 | 48.2 | 0 | 48.2 | ... | ... | -0.782164 |
| 0.098918 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 35000 | 53 | 0 | 53 | ... | ... | -0.794515 |
| 0.074353 | ... | ... | 1.1 | 0 | 1.1 | 35500 | 57.8 | 0 | 57.8 | ... | ... | -0.805681 |
| 0.066059 | ... | ... | 1 | 0 | 1 | 36000 | 62.7 | 0 | 62.7 | ... | ... | -0.813802 |
| 0.058381 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 67.6 | 0 | 67.6 | ... | ... | -0.821134 |
| 0.051185 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 72.5 | 0 | 72.5 | ... | ... | -0.827805 |
| 0.046766 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.833913 |
| 0.042659 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 82.3 | 0 | 82.3 | ... | ... | -0.838553 |
| 0.038812 | ... | ... | 0.6 | 0 | 0.6 | 38500 | 87.3 | 0 | 87.3 | ... | ... | -0.8428 |
| 0.035183 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 92.2 | 0 | 92.2 | ... | ... | -0.846706 |
| 0.031734 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 97.2 | 0 | 97.2 | ... | ... | -0.850314 |
| 0.028436 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 102.1 | 0 | 102.1 | ... | ... | -0.853658 |
| 0.02526 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 107.1 | 0 | 107.1 | ... | ... | -0.855854 |
| 0.024553 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 112.1 | 0 | 112.1 | ... | ... | -0.85877 |
| 0.021585 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 117.1 | 0 | 117.1 | ... | ... | -0.86061 |
| 0.018676 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 122 | 0 | 122 | ... | ... | -0.863182 |
| 0.018216 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 127 | 0 | 127 | ... | ... | -0.864737 |
| 0.017787 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 132 | 0 | 132 | ... | ... | -0.866177 |
| 0.015077 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 137 | 0 | 137 | ... | ... | -0.867513 |
| 0.014747 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 142 | 0 | 142 | ... | ... | -0.868754 |
| 0.012101 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 147 | 0 | 147 | ... | ... | -0.869909 |
| 0.011854 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 152 | 0 | 152 | ... | ... | -0.870985 |
| 0.011402 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 162 | 0 | 162 | ... | ... | -0.872926 |
| 0.008724 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 172 | 0 | 172 | ... | ... | -0.874622 |
| 0.00843 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 182 | 0 | 182 | ... | ... | -0.876108 |
| 0.005861 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192 | 0 | 192 | ... | ... | -0.877414 |
| 0.005684 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202 | 0 | 202 | ... | ... | -0.878563 |
| 0.005522 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212 | 0 | 212 | ... | ... | -0.879576 |
| 0.005374 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222 | 0 | 222 | ... | ... | -0.880469 |
| 0.002935 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232 | 0 | 232 | ... | ... | -0.881256 |
| 0.002862 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242 | 0 | 242 | ... | ... | -0.881948 |
| 0.002795 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252 | 0 | 252 | ... | ... | -0.882557 |
| 0.002732 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262 | 0 | 262 | ... | ... | -0.88309 |
| 0.002674 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272 | 0 | 272 | ... | ... | -0.883556 |
| 0.002619 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282 | 0 | 282 | ... | ... | -0.883961 |
| 0.002567 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292 | 0 | 292 | ... | ... | -0.88431 |
| 0.002519 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302 | 0 | 302 | ... | ... | -0.88461 |
| 0.002474 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312 | 0 | 312 | ... | ... | -0.884864 |
| 0.002431 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322 | 0 | 322 | ... | ... | -0.885076 |
| 0.002391 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332 | 0 | 332 | ... | ... | -0.88525 |
| 0.002352 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342 | 0 | 342 | ... | ... | -0.885389 |
| 0.002316 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352 | 0 | 352 | ... | ... | -0.885496 |
| 0.002282 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362 | 0 | 362 | ... | ... | -0.885574 |
| 0.002249 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372 | 0 | 372 | ... | ... | -0.885624 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382 | 0 | 382 | ... | ... | -0.885648 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392 | 0 | 392 | ... | ... | -0.885649 |
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.