Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972468 | ... | ... | 233.6 | 0 | 233.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001017 |
| 0.969289 | ... | ... | 223.6 | 0 | 223.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001124 |
| 0.966042 | ... | ... | 213.6 | 0 | 213.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001235 |
| 0.962693 | ... | ... | 203.6 | 0 | 203.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001353 |
| 0.959209 | ... | ... | 193.6 | 0 | 193.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001479 |
| 0.955552 | ... | ... | 183.6 | 0 | 183.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001615 |
| 0.951687 | ... | ... | 173.6 | 0 | 173.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001763 |
| 0.947569 | ... | ... | 163.6 | 0 | 163.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001924 |
| 0.9454 | ... | ... | 158.6 | 0 | 158.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002011 |
| 0.943148 | ... | ... | 153.6 | 0 | 153.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002103 |
| 0.940807 | ... | ... | 148.6 | 0 | 148.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002199 |
| 0.938366 | ... | ... | 143.6 | 0 | 143.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002301 |
| 0.935817 | ... | ... | 138.6 | 0 | 138.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00241 |
| 0.933149 | ... | ... | 133.6 | 0 | 133.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002525 |
| 0.930349 | ... | ... | 128.6 | 0 | 128.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002648 |
| 0.927406 | ... | ... | 123.6 | 0 | 123.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002779 |
| 0.924302 | ... | ... | 118.6 | 0 | 118.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00292 |
| 0.921021 | ... | ... | 113.6 | 0 | 113.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003072 |
| 0.917542 | ... | ... | 108.6 | 0 | 108.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003236 |
| 0.913842 | ... | ... | 103.6 | 0 | 103.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003415 |
| 0.909894 | ... | ... | 98.6 | 0 | 98.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003609 |
| 0.905666 | ... | ... | 93.6 | 0 | 93.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003822 |
| 0.901121 | ... | ... | 88.6 | 0 | 88.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004057 |
| 0.896213 | ... | ... | 83.6 | 0 | 83.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004316 |
| 0.890888 | ... | ... | 78.6 | 0 | 78.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004606 |
| 0.88508 | ... | ... | 73.6 | 0 | 73.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004932 |
| 0.878707 | ... | ... | 68.6 | 0 | 68.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005301 |
| 0.871668 | ... | ... | 63.6 | 0 | 63.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005724 |
| 0.863833 | ... | ... | 58.6 | 0 | 58.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006215 |
| 0.855033 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006789 |
| 0.845048 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007476 |
| 0.833577 | ... | ... | 43.6 | 0 | 43.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008313 |
| 0.8202 | ... | ... | 38.6 | 0 | 38.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009357 |
| 0.913657 | 30.1 | 29.8 | 33.7 | -3.6 | 30.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010704 |
| 0.783998 | ... | ... | 28.7 | 0 | 28.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.021206 |
| 0.770144 | ... | ... | 25.7 | 0 | 25.7 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.023546 |
| 0.764063 | ... | ... | 24.7 | 0 | 24.7 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.024454 |
| 0.758704 | ... | ... | 23.7 | 0 | 23.7 | 28000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | -0.034128 |
| 0.753051 | ... | ... | 22.7 | 0 | 22.7 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.035531 |
| 0.746081 | ... | ... | 21.8 | 0 | 21.8 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.037065 |
| 0.73975 | ... | ... | 20.8 | 0 | 20.8 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.03875 |
| 0.733028 | ... | ... | 19.8 | 0 | 19.8 | 28400 | 0.2 | 0 | 0.2 | ... | ... | -0.049558 |
| 0.724888 | ... | ... | 18.8 | 0 | 18.8 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.052023 |
| 0.717251 | ... | ... | 17.8 | 0 | 17.8 | 28600 | 0.3 | 0 | 0.3 | ... | ... | -0.063553 |
| 0.70811 | ... | ... | 16.9 | 0 | 16.9 | 28700 | 0.3 | 0 | 0.3 | ... | ... | -0.067068 |
| 0.998913 | 11 | 11 | 15.9 | -4.9 | 11 | 28800 | 0.8 | 0.4 | 0.4 | 0.8 | 0.8 | -0.137101 |
| 0.687112 | ... | ... | 15 | 0 | 15 | 28900 | 0.9 | 0.5 | 0.4 | 0.9 | 0.8 | -0.159077 |
| 0.675171 | ... | ... | 14.1 | 0 | 14.1 | 29000 | 1.1 | 0.6 | 0.5 | 1.1 | 0.9 | -0.185456 |
| 0.661678 | ... | ... | 13.3 | 0 | 13.3 | 29100 | 1.2 | 0.5 | 0.7 | 1.2 | 1.1 | -0.200388 |
| 0.647453 | ... | ... | 12.4 | 0 | 12.4 | 29200 | 1.4 | 0.6 | 0.8 | 1.4 | 1.4 | -0.23176 |
| 0.632392 | ... | ... | 11.6 | 0 | 11.6 | 29300 | 1.7 | 0.7 | 1 | 1.7 | 1.7 | -0.265869 |
| 0.615795 | ... | ... | 10.8 | 0 | 10.8 | 29400 | 2.4 | 1.2 | 1.2 | 2.4 | 2.4 | -0.316534 |
| 0.636501 | 7.5 | 7.5 | 10 | -2.6 | 7.5 | 29500 | 2.8 | 1.4 | 1.4 | 2.8 | 2.4 | -0.348777 |
| 0.578949 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.8 | 1.1 | 1.7 | 2.8 | 2.8 | -0.372381 |
| 0.558858 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2 | 0 | 2 | ... | ... | -0.376837 |
| 0.550205 | 5 | 4.9 | 7.9 | -2.9 | 5 | 29800 | 4 | 1.7 | 2.3 | 4.4 | 3.7 | -0.449888 |
| 0.5159 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.483434 |
| 0.478249 | 4.6 | 3.7 | 6.7 | -2.7 | 4.1 | 30000 | 5 | 1.9 | 3.1 | 5.5 | 4.5 | -0.519469 |
| 0.440181 | 3.5 | 3.3 | 6.2 | -2.7 | 3.5 | 30100 | 3.6 | 0 | 3.6 | ... | ... | -0.60597 |
| 0.40677 | 3.2 | 3 | 5.7 | -2.5 | 3.2 | 30200 | 6.2 | 2.2 | 4.1 | 6.2 | 6.2 | -0.586228 |
| 0.374788 | 2.9 | 2.8 | 5.2 | -2.3 | 2.9 | 30300 | 4.6 | 0 | 4.6 | ... | ... | -0.757133 |
| 0.343715 | 2.6 | 2.6 | 4.7 | -2.2 | 2.6 | 30400 | 5.1 | 0 | 5.1 | ... | ... | -0.860261 |
| 0.327981 | 2.6 | 2.2 | 4.3 | -1.7 | 2.6 | 30500 | 5.7 | 0 | 5.7 | ... | ... | -0.998913 |
| 0.290263 | 2.1 | 2.1 | 3.9 | -1.8 | 2.1 | 30600 | 6.3 | 0 | 6.3 | ... | ... | -0.998913 |
| 0.332109 | ... | ... | 3.6 | 0 | 3.6 | 30700 | 7 | 0 | 7 | ... | ... | -0.998913 |
| 0.311311 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 7.7 | 0 | 7.7 | ... | ... | -0.998913 |
| 0.290455 | ... | ... | 3 | 0 | 3 | 30900 | 8.4 | 0 | 8.4 | ... | ... | -0.998913 |
| 0.271394 | ... | ... | 2.7 | 0 | 2.7 | 31000 | 9.1 | 0 | 9.1 | ... | ... | -0.998913 |
| 0.252355 | ... | ... | 2.5 | 0 | 2.5 | 31100 | 9.9 | 0 | 9.9 | ... | ... | -0.998913 |
| 0.174147 | 1.2 | 1.2 | 2.3 | -1.1 | 1.2 | 31200 | 10.6 | 0 | 10.6 | ... | ... | -0.998913 |
| 0.218853 | ... | ... | 2.1 | 0 | 2.1 | 31300 | 11.4 | 0 | 11.4 | ... | ... | -0.998913 |
| 0.138458 | 1 | 0.9 | 1.9 | -1 | 0.9 | 31400 | 12.3 | 0 | 12.3 | ... | ... | -0.998913 |
| 0.188226 | ... | ... | 1.7 | 0 | 1.7 | 31500 | 13.1 | 0 | 13.1 | ... | ... | -0.998913 |
| 0.120818 | 0.8 | 0.8 | 1.6 | -0.8 | 0.8 | 31600 | 14 | 0 | 14 | ... | ... | -0.998913 |
| 0.112603 | 0.8 | 0.8 | 1.4 | -0.7 | 0.8 | 31700 | 14.8 | 0 | 14.8 | ... | ... | -0.998913 |
| 0.100063 | 0.7 | 0.7 | 1.3 | -0.7 | 0.7 | 31800 | 15.7 | 0 | 15.7 | ... | ... | -0.998913 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| 0.129589 | ... | ... | 1.1 | 0 | 1.1 | 32000 | 21.1 | 3.6 | 17.5 | 21.1 | 21.1 | -0.939148 |
| 0.065325 | 0.5 | 0.5 | 0.8 | -0.4 | 0.5 | 32500 | 22.2 | 0 | 22.2 | ... | ... | -0.998913 |
| 0.071014 | ... | ... | 0.6 | 0 | 0.6 | 33000 | 30.6 | 3.6 | 27 | 30.6 | 30.6 | -0.998913 |
| 0.053276 | ... | ... | 0.5 | 0 | 0.5 | 33500 | 31.8 | 0 | 31.8 | ... | ... | -0.998913 |
| 0.041094 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 36.7 | 0 | 36.7 | ... | ... | -0.998913 |
| 0.014904 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 34500 | 41.7 | 0 | 41.7 | ... | ... | -0.998913 |
| 0.018969 | 0.2 | 0.2 | 0.3 | -0.2 | 0.2 | 35000 | 46.7 | 0 | 46.7 | ... | ... | -0.998913 |
| 0.026226 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 51.6 | 0 | 51.6 | ... | ... | -0.998913 |
| 0.016799 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 56.6 | 0 | 56.6 | ... | ... | -0.998913 |
| 0.015931 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 61.5 | 0 | 61.5 | ... | ... | -0.998913 |
| 0.015171 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 66.5 | 0 | 66.5 | ... | ... | -0.998913 |
| 0.014499 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.998913 |
| 0.010089 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 76.5 | 0 | 76.5 | ... | ... | -0.998913 |
| 0.00969 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 81.5 | 0 | 81.5 | ... | ... | -0.998913 |
| 0.009331 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 86.5 | 0 | 86.5 | ... | ... | -0.998913 |
| 0.005129 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.4 | 0 | 91.4 | ... | ... | -0.998913 |
| 0.004954 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.4 | 0 | 96.4 | ... | ... | -0.998913 |
| 0.004795 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.4 | 0 | 101.4 | ... | ... | -0.998913 |
| 0.004648 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.4 | 0 | 106.4 | ... | ... | -0.998913 |
| 0.004514 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.4 | 0 | 111.4 | ... | ... | -0.998913 |
| 0.004389 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.4 | 0 | 116.4 | ... | ... | -0.998913 |
| 0.004273 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.4 | 0 | 121.4 | ... | ... | -0.998913 |
| 0.004165 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.4 | 0 | 126.4 | ... | ... | -0.998913 |
| 0.004065 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.4 | 0 | 131.4 | ... | ... | -0.998913 |
| 0.003971 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.4 | 0 | 136.4 | ... | ... | -0.998913 |
| 0.003883 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.4 | 0 | 141.4 | ... | ... | -0.998913 |
| 0.0038 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.4 | 0 | 146.4 | ... | ... | -0.998913 |
| 0.003721 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.4 | 0 | 151.4 | ... | ... | -0.998913 |
| 0.003648 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.4 | 0 | 156.4 | ... | ... | -0.998913 |
| 0.003512 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.4 | 0 | 166.4 | ... | ... | -0.998913 |
| 0.00339 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.4 | 0 | 176.4 | ... | ... | -0.998913 |
| 0.00328 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.4 | 0 | 186.4 | ... | ... | -0.998913 |
| 0.00318 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.4 | 0 | 196.4 | ... | ... | -0.998913 |
| 0.003088 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.4 | 0 | 206.4 | ... | ... | -0.998913 |
| 0.003004 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.4 | 0 | 216.4 | ... | ... | -0.998913 |
| 0.002926 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.4 | 0 | 226.4 | ... | ... | -0.998913 |
| 0.002855 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.4 | 0 | 236.4 | ... | ... | -0.998913 |
| 0.002788 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.4 | 0 | 246.4 | ... | ... | -0.998913 |
| 0.002727 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.4 | 0 | 256.4 | ... | ... | -0.998913 |
| 0.002669 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.4 | 0 | 266.4 | ... | ... | -0.998913 |
| 0.002615 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.4 | 0 | 276.4 | ... | ... | -0.998913 |
| 0.002564 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.4 | 0 | 286.4 | ... | ... | -0.998913 |
| 0.002517 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.4 | 0 | 296.4 | ... | ... | -0.998913 |
| 0.002472 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.4 | 0 | 306.4 | ... | ... | -0.998913 |
| 0.00243 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.4 | 0 | 316.4 | ... | ... | -0.998913 |
| 0.00239 | ... | ... | 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.