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 | ... | ... | -0.001002 |
| 0.991764 | ... | ... | 218 | 0 | 218 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001106 |
| 0.991764 | ... | ... | 208 | 0 | 208 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001215 |
| 0.991764 | ... | ... | 198 | 0 | 198 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.00133 |
| 0.991764 | ... | ... | 188 | 0 | 188 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001453 |
| 0.991764 | ... | ... | 178 | 0 | 178 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001586 |
| 0.991764 | ... | ... | 168 | 0 | 168 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001729 |
| 0.991764 | ... | ... | 158 | 0 | 158 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001886 |
| 0.991764 | ... | ... | 148 | 0 | 148 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002058 |
| 0.991764 | ... | ... | 143 | 0 | 143 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002152 |
| 0.991764 | ... | ... | 138 | 0 | 138 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00225 |
| 0.991764 | ... | ... | 133 | 0 | 133 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002355 |
| 0.991764 | ... | ... | 128 | 0 | 128 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002466 |
| 0.991764 | ... | ... | 123 | 0 | 123 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002584 |
| 0.991764 | ... | ... | 118 | 0 | 118 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00271 |
| 0.991764 | ... | ... | 113 | 0 | 113 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002845 |
| 0.991764 | ... | ... | 108 | 0 | 108 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002991 |
| 0.991764 | ... | ... | 103 | 0 | 103 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003147 |
| 0.991764 | ... | ... | 98 | 0 | 98 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003317 |
| 0.991764 | ... | ... | 93 | 0 | 93 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003502 |
| 0.991764 | ... | ... | 88 | 0 | 88 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003703 |
| 0.991764 | ... | ... | 83 | 0 | 83 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003925 |
| 0.991764 | ... | ... | 78 | 0 | 78 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00417 |
| 0.991764 | ... | ... | 73 | 0 | 73 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004441 |
| 0.991764 | ... | ... | 68 | 0 | 68 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004746 |
| 0.991764 | ... | ... | 63 | 0 | 63 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008827 |
| 0.991764 | ... | ... | 58 | 0 | 58 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009491 |
| 0.991764 | ... | ... | 53 | 0 | 53 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.01401 |
| 0.991764 | ... | ... | 48.1 | 0 | 48.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.018871 |
| 0.991764 | ... | ... | 43.1 | 0 | 43.1 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.024258 |
| 0.991764 | ... | ... | 38.3 | 0 | 38.3 | 26000 | 0.4 | 0 | 0.4 | ... | ... | -0.037229 |
| 0.991764 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.6 | 0 | 0.6 | ... | ... | -0.054165 |
| 0.991764 | ... | ... | 28.8 | 0 | 28.8 | 27000 | 1 | 0 | 1 | ... | ... | -0.080821 |
| 0.991764 | ... | ... | 24.4 | 0 | 24.4 | 27500 | 1.1 | -0.5 | 1.6 | 1.1 | 1.1 | -0.099072 |
| 0.991764 | ... | ... | 20.3 | 0 | 20.3 | 28000 | 2.5 | 0 | 2.5 | ... | ... | -0.172243 |
| 0.991764 | ... | ... | 16.7 | 0 | 16.7 | 28500 | 3 | -0.8 | 3.8 | 3 | 3 | -0.214998 |
| 0.701812 | 16.5 | 13.9 | 13.5 | 3 | 16.5 | 29000 | 4 | -1.6 | 5.6 | 5.1 | 4 | -0.277408 |
| 0.663688 | ... | ... | 10.8 | 0 | 10.8 | 29500 | 6.3 | -1.6 | 7.9 | 6.3 | 6 | -0.365113 |
| 0.544272 | 10.7 | 10.6 | 8.7 | 2 | 10.7 | 30000 | 8.3 | -2.4 | 10.7 | 9.1 | 8.3 | -0.446816 |
| 0.464261 | 8.4 | 8.4 | 6.9 | 1.5 | 8.4 | 30500 | 13.9 | 0 | 13.9 | ... | ... | -0.513744 |
| 0.394185 | 7 | 5.9 | 5.5 | 1.5 | 7 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.569565 |
| 0.334836 | 5.8 | 5.3 | 4.4 | 1.4 | 5.8 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.617521 |
| 0.277354 | 4.6 | 4.6 | 3.6 | 1 | 4.6 | 32000 | 25.4 | 0 | 25.4 | ... | ... | -0.657666 |
| 0.222777 | 3.4 | 3.4 | 2.9 | 0.5 | 3.4 | 32500 | 26.4 | -3.3 | 29.7 | 26.4 | 26.4 | -0.763294 |
| 0.191109 | 3 | 3 | 2.4 | 0.6 | 3 | 33000 | 34.2 | 0 | 34.2 | ... | ... | -0.71809 |
| 0.160622 | 2.5 | 2.5 | 2 | 0.5 | 2.5 | 33500 | 38.7 | 0 | 38.7 | ... | ... | -0.740848 |
| 0.13363 | 2 | 2 | 1.7 | 0.4 | 2 | 34000 | 43.4 | 0 | 43.4 | ... | ... | -0.75853 |
| 0.100954 | ... | ... | 1.4 | 0 | 1.4 | 34500 | 48.2 | 0 | 48.2 | ... | ... | -0.773411 |
| 0.099348 | 1.5 | 1.5 | 1.2 | 0.3 | 1.5 | 35000 | 53 | 0 | 53 | ... | ... | -0.785836 |
| 0.074661 | ... | ... | 1.1 | 0 | 1.1 | 35500 | 57.8 | 0 | 57.8 | ... | ... | -0.797063 |
| 0.066311 | ... | ... | 1 | 0 | 1 | 36000 | 62.7 | 0 | 62.7 | ... | ... | -0.805337 |
| 0.058588 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 67.6 | 0 | 67.6 | ... | ... | -0.812807 |
| 0.051353 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 72.5 | 0 | 72.5 | ... | ... | -0.819601 |
| 0.046909 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 77.4 | 0 | 77.4 | ... | ... | -0.825824 |
| 0.042781 | ... | ... | 0.7 | 0 | 0.7 | 38000 | 82.3 | 0 | 82.3 | ... | ... | -0.830615 |
| 0.038916 | ... | ... | 0.6 | 0 | 0.6 | 38500 | 87.3 | 0 | 87.3 | ... | ... | -0.835001 |
| 0.035272 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 92.2 | 0 | 92.2 | ... | ... | -0.839037 |
| 0.03181 | ... | ... | 0.5 | 0 | 0.5 | 39500 | 97.2 | 0 | 97.2 | ... | ... | -0.842766 |
| 0.0285 | ... | ... | 0.5 | 0 | 0.5 | 40000 | 102.1 | 0 | 102.1 | ... | ... | -0.846224 |
| 0.025314 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 107.1 | 0 | 107.1 | ... | ... | -0.848565 |
| 0.024603 | ... | ... | 0.4 | 0 | 0.4 | 41000 | 112.1 | 0 | 112.1 | ... | ... | -0.85158 |
| 0.021626 | ... | ... | 0.4 | 0 | 0.4 | 41500 | 117.1 | 0 | 117.1 | ... | ... | -0.85355 |
| 0.018711 | ... | ... | 0.3 | 0 | 0.3 | 42000 | 122 | 0 | 122 | ... | ... | -0.85621 |
| 0.018248 | ... | ... | 0.3 | 0 | 0.3 | 42500 | 127 | 0 | 127 | ... | ... | -0.857882 |
| 0.017816 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 132 | 0 | 132 | ... | ... | -0.859433 |
| 0.0151 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 137 | 0 | 137 | ... | ... | -0.860875 |
| 0.014769 | ... | ... | 0.3 | 0 | 0.3 | 44000 | 142 | 0 | 142 | ... | ... | -0.862216 |
| 0.012118 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 147 | 0 | 147 | ... | ... | -0.863467 |
| 0.01187 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 152 | 0 | 152 | ... | ... | -0.864634 |
| 0.011416 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 162 | 0 | 162 | ... | ... | -0.866745 |
| 0.008734 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 172 | 0 | 172 | ... | ... | -0.868598 |
| 0.008439 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 182 | 0 | 182 | ... | ... | -0.870228 |
| 0.005867 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192 | 0 | 192 | ... | ... | -0.871667 |
| 0.005689 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202 | 0 | 202 | ... | ... | -0.87294 |
| 0.005527 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212 | 0 | 212 | ... | ... | -0.874068 |
| 0.005378 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222 | 0 | 222 | ... | ... | -0.875068 |
| 0.002937 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232 | 0 | 232 | ... | ... | -0.875956 |
| 0.002864 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242 | 0 | 242 | ... | ... | -0.876743 |
| 0.002796 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252 | 0 | 252 | ... | ... | -0.877441 |
| 0.002733 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262 | 0 | 262 | ... | ... | -0.878059 |
| 0.002675 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272 | 0 | 272 | ... | ... | -0.878604 |
| 0.00262 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282 | 0 | 282 | ... | ... | -0.879084 |
| 0.002568 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 292 | 0 | 292 | ... | ... | -0.879506 |
| 0.00252 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 302 | 0 | 302 | ... | ... | -0.879873 |
| 0.002475 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 312 | 0 | 312 | ... | ... | -0.880192 |
| 0.002432 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 322 | 0 | 322 | ... | ... | -0.880467 |
| 0.002391 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 332 | 0 | 332 | ... | ... | -0.8807 |
| 0.002353 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 342 | 0 | 342 | ... | ... | -0.880896 |
| 0.002317 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 352 | 0 | 352 | ... | ... | -0.881057 |
| 0.002282 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 362 | 0 | 362 | ... | ... | -0.881186 |
| 0.002249 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 372 | 0 | 372 | ... | ... | -0.881286 |
| 0.002218 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 382 | 0 | 382 | ... | ... | -0.881358 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 392 | 0 | 392 | ... | ... | -0.881406 |
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.