Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991618 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000771 |
| 0.99134 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000806 |
| 0.985501 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001737 |
| 0.985128 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001809 |
| 0.984745 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001885 |
| 0.984352 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001965 |
| 0.983947 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002049 |
| 0.983529 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002137 |
| 0.983095 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00223 |
| 0.982645 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002328 |
| 0.982176 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002433 |
| 0.981687 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002544 |
| 0.981174 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002662 |
| 0.980635 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002789 |
| 0.979464 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003071 |
| 0.978141 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005943 |
| 0.977408 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006263 |
| 0.97498 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006613 |
| 0.974028 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.009615 |
| 0.972989 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.010191 |
| 0.969963 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.010829 |
| 0.968577 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.014381 |
| 0.964965 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.018174 |
| 0.960943 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.019485 |
| 0.958642 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.023995 |
| 0.953608 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0.1 | 0.4 | 0.4 | 0.4 | -0.031923 |
| 0.945408 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.034709 |
| 0.944604 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.035325 |
| 0.940448 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.039762 |
| 0.938545 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.041268 |
| 0.935027 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.045221 |
| 0.93394 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.046106 |
| 0.932809 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.05016 |
| 0.929062 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.051174 |
| 0.927791 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.052232 |
| 0.926465 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.056515 |
| 0.922446 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.057728 |
| 0.920951 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.058996 |
| 0.91673 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.063562 |
| 0.836892 | 34.4 | 34.4 | 32.2 | 2.2 | 34.4 | 29000 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.065018 |
| 0.910586 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.069792 |
| 0.908674 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.071465 |
| 0.903948 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.076487 |
| 0.901778 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.078411 |
| 0.896736 | ... | ... | 27.4 | 0 | 27.4 | 29500 | 0.8 | -0.1 | 0.8 | 0.8 | 0.8 | -0.080441 |
| 0.891528 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.089194 |
| 0.886132 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.09483 |
| 0.880534 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | ... | ... | -0.100653 |
| 0.874712 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1 | 0 | 1 | ... | ... | -0.106686 |
| 0.86347 | 22.7 | 22.7 | 22.6 | 0.1 | 22.7 | 30000 | 1 | -0.1 | 1.1 | 1 | 1 | -0.109825 |
| 0.862304 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.119486 |
| 0.855662 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.2 | 0 | 1.2 | ... | ... | -0.126309 |
| 0.846099 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.136446 |
| 0.83624 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.143947 |
| 0.826041 | ... | ... | 18 | 0 | 18 | 30500 | 1.4 | 0 | 1.4 | ... | ... | -0.154741 |
| 0.815449 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 1.6 | 0 | 1.6 | ... | ... | -0.168627 |
| 0.802123 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0.1 | 1.7 | 1.7 | 1.7 | -0.182724 |
| 0.790629 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 1.9 | 0.1 | 1.8 | 1.9 | 1.8 | -0.197122 |
| 0.774352 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0 | 2 | ... | ... | -0.209581 |
| 0.76789 | 13.5 | 13.5 | 13.7 | -0.2 | 13.5 | 31000 | 2.2 | 0 | 2.2 | ... | ... | -0.22719 |
| 0.742693 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 2.3 | 0 | 2.3 | ... | ... | -0.243062 |
| 0.725165 | ... | ... | 12.1 | 0 | 12.1 | 31200 | 2.6 | 0 | 2.6 | ... | ... | -0.263476 |
| 0.7055 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.273345 |
| 0.684041 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.305181 |
| 0.662327 | ... | ... | 10 | 0 | 10 | 31500 | 3.5 | 0.2 | 3.4 | 3.5 | 3.5 | -0.331938 |
| 0.639214 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 3.8 | 0.1 | 3.7 | 3.8 | 3.1 | -0.353634 |
| 0.615873 | ... | ... | 8.7 | 0 | 8.7 | 31700 | 4.1 | 0 | 4.1 | 4.1 | 4.1 | -0.37716 |
| 0.591527 | ... | ... | 8.1 | 0 | 8.1 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.396351 |
| 0.566962 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.42866 |
| 0.541603 | ... | ... | 7 | 0 | 7 | 32000 | 5.4 | 0 | 5.4 | ... | ... | -0.45535 |
| 0.516406 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.481817 |
| 0.491219 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.508266 |
| 0.466205 | ... | ... | 5.5 | 0 | 5.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.53451 |
| 0.441779 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.560113 |
| 0.412488 | 4.4 | 4.4 | 4.7 | -0.3 | 4.4 | 32500 | 7 | -1.1 | 8.1 | 7 | 7 | -0.608875 |
| 0.394257 | ... | ... | 4.4 | 0 | 4.4 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.609895 |
| 0.366332 | 3.8 | 3.8 | 4 | -0.2 | 3.8 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.634075 |
| 0.349472 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.65678 |
| 0.327992 | ... | ... | 3.4 | 0 | 3.4 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.679277 |
| 0.333377 | 4 | 3.8 | 3.2 | 0.9 | 4 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.701744 |
| 0.308932 | 3.5 | 3.5 | 2.9 | 0.6 | 3.5 | 33100 | 12.3 | 0 | 12.3 | ... | ... | -0.722272 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| 0.213848 | 2 | 2 | 2.1 | -0.1 | 2 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.793586 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| 0.156243 | ... | ... | 1.4 | 0 | 1.4 | 34000 | 19.8 | 0 | 19.8 | ... | ... | -0.862566 |
| 0.110254 | ... | ... | 1 | 0 | 1 | 34500 | 24.3 | 0 | 24.3 | ... | ... | -0.911526 |
| 0.081582 | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 35000 | 29.1 | 0 | 29.1 | ... | ... | -0.941611 |
| 0.063139 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | -0.96044 |
| 0.057986 | 0.6 | 0.5 | 0.5 | 0.1 | 0.6 | 36000 | 38.8 | 0 | 38.8 | ... | ... | -0.97296 |
| 0.043021 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | -0.985103 |
| 0.036468 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | -0.991201 |
| 0.030585 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.990507 |
| 0.025196 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.996379 |
| 0.019177 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | -0.99814 |
| 0.014021 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | -0.99814 |
| 0.012952 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.5 | 0 | 88.5 | ... | ... | -0.99814 |
| 0.00874 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | -0.99814 |
| 0.008198 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | -0.99814 |
| 0.004389 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | -0.99814 |
| 0.004159 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | -0.99814 |
| 0.003958 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | -0.99814 |
| 0.003782 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | -0.99814 |
| 0.003627 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | -0.99814 |
| 0.003488 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | -0.996972 |
| 0.003363 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | -0.995808 |
| 0.00325 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | -0.994837 |
| 0.003148 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | -0.993991 |
| 0.003054 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | -0.993237 |
| 0.002969 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | -0.992553 |
| 0.00289 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | -0.991926 |
| 0.002817 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | -0.991347 |
| 0.00275 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | -0.990807 |
| 0.002687 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | -0.9903 |
| 0.002629 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | -0.989824 |
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.