Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.968974 | ... | ... | 246.9 | 0.6 | 247.5 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000927 |
| 0.96733 | ... | ... | 236.9 | 0.6 | 237.5 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001021 |
| 0.965773 | ... | ... | 226.9 | 0.6 | 227.5 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001118 |
| 0.964287 | ... | ... | 216.9 | 0.6 | 217.5 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001221 |
| 0.96286 | ... | ... | 206.9 | 0.6 | 207.5 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001329 |
| 0.961486 | ... | ... | 196.9 | 0.6 | 197.5 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001445 |
| 0.960155 | ... | ... | 186.9 | 0.6 | 187.5 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001569 |
| 0.958865 | ... | ... | 176.9 | 0.6 | 177.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001704 |
| 0.957609 | ... | ... | 166.9 | 0.6 | 167.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001851 |
| 0.956994 | ... | ... | 161.9 | 0.6 | 162.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00193 |
| 0.956385 | ... | ... | 156.9 | 0.6 | 157.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002013 |
| 0.955784 | ... | ... | 151.9 | 0.6 | 152.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.0021 |
| 0.95519 | ... | ... | 146.9 | 0.6 | 147.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002192 |
| 0.954602 | ... | ... | 141.9 | 0.6 | 142.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002289 |
| 0.95402 | ... | ... | 136.9 | 0.6 | 137.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002392 |
| 0.953444 | ... | ... | 131.9 | 0.6 | 132.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002501 |
| 0.952874 | ... | ... | 126.9 | 0.6 | 127.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002617 |
| 0.952309 | ... | ... | 121.9 | 0.6 | 122.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002742 |
| 0.95175 | ... | ... | 116.9 | 0.6 | 117.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002876 |
| 0.951195 | ... | ... | 111.9 | 0.6 | 112.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003019 |
| 0.950646 | ... | ... | 106.9 | 0.6 | 107.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003174 |
| 0.950101 | ... | ... | 101.9 | 0.6 | 102.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.005839 |
| 0.94956 | ... | ... | 96.9 | 0.6 | 97.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.006153 |
| 0.949024 | ... | ... | 91.9 | 0.6 | 92.5 | 22500 | 0.1 | -0.1 | 0.2 | ... | ... | -0.006495 |
| 0.948492 | ... | ... | 86.9 | 0.6 | 87.5 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.00944 |
| 0.947964 | ... | ... | 81.9 | 0.6 | 82.5 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.012477 |
| 0.94744 | ... | ... | 76.9 | 0.6 | 77.5 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.013244 |
| 0.94692 | ... | ... | 71.9 | 0.6 | 72.5 | 24500 | 0.3 | -0.1 | 0.3 | ... | ... | -0.016681 |
| 0.944698 | ... | ... | 67 | 0.6 | 67.6 | 25000 | 0.4 | 0 | 0.4 | ... | ... | -0.022823 |
| 0.942208 | ... | ... | 62 | 0.6 | 62.6 | 25500 | 0.4 | -0.1 | 0.5 | ... | ... | -0.026898 |
| 0.937501 | ... | ... | 57.2 | 0.6 | 57.7 | 26000 | 0.6 | -0.1 | 0.6 | ... | ... | -0.036173 |
| 0.928359 | ... | ... | 52.3 | 0.6 | 52.9 | 26500 | 0.8 | 0 | 0.8 | 0.8 | 0.8 | -0.048157 |
| 0.916406 | ... | ... | 47.6 | 0.6 | 48.2 | 27000 | 1 | -0.1 | 1.1 | 1.1 | 1 | -0.062877 |
| 0.897939 | ... | ... | 43.1 | 0.5 | 43.6 | 27500 | 1.4 | -0.1 | 1.5 | ... | ... | -0.084177 |
| 0.873356 | ... | ... | 38.7 | 0.5 | 39.1 | 28000 | 2 | -0.1 | 2.1 | 2.2 | 1.9 | -0.111284 |
| 0.840419 | ... | ... | 34.5 | 0.5 | 34.9 | 28500 | 2.7 | -0.2 | 2.9 | ... | ... | -0.144968 |
| 0.800734 | ... | ... | 30.6 | 0.4 | 31 | 29000 | 3.7 | -0.2 | 3.9 | ... | ... | -0.185328 |
| 0.754861 | ... | ... | 27 | 0.4 | 27.3 | 29500 | 5 | -0.3 | 5.3 | ... | ... | -0.231784 |
| 0.704669 | ... | ... | 23.7 | 0.3 | 24 | 30000 | 6.6 | -0.4 | 7 | ... | ... | -0.282446 |
| 0.651365 | ... | ... | 20.8 | 0.2 | 21 | 30500 | 8.6 | -0.5 | 9 | ... | ... | -0.336116 |
| 0.597213 | ... | ... | 18.2 | 0.1 | 18.3 | 31000 | 10.9 | -0.5 | 11.3 | ... | ... | -0.390729 |
| 0.543492 | ... | ... | 15.9 | 0.1 | 15.9 | 31500 | 13.4 | -0.6 | 14 | ... | ... | -0.444405 |
| 0.491632 | 14.6 | 14.6 | 13.8 | 0.1 | 13.8 | 32000 | 16.3 | -0.6 | 16.9 | 17.5 | 16.4 | -0.496173 |
| 0.442627 | ... | ... | 12 | 0.1 | 12 | 32500 | 19.4 | -0.6 | 20 | ... | ... | -0.545338 |
| 0.396696 | ... | ... | 10.4 | 0.1 | 10.4 | 33000 | 22.8 | -0.5 | 23.3 | ... | ... | -0.590724 |
| 0.354159 | 9.4 | 9.4 | 9 | 0.1 | 9 | 33500 | 26.4 | -0.5 | 26.9 | ... | ... | -0.632995 |
| 0.315425 | 7.7 | 7.7 | 7.8 | 0.1 | 7.8 | 34000 | 30.1 | -0.6 | 30.7 | ... | ... | -0.671425 |
| 0.280115 | ... | ... | 6.8 | 0 | 6.8 | 34500 | 34 | -0.6 | 34.6 | ... | ... | -0.706394 |
| 0.248415 | 6.3 | 5.9 | 5.9 | 0 | 5.9 | 35000 | 38.1 | -0.6 | 38.7 | ... | ... | -0.737724 |
| 0.220575 | ... | ... | 5.1 | 0 | 5.1 | 35500 | 42.3 | -0.6 | 42.9 | ... | ... | -0.765176 |
| 0.195741 | ... | ... | 4.5 | 0 | 4.5 | 36000 | 46.6 | -0.7 | 47.2 | ... | ... | -0.789603 |
| 0.17397 | ... | ... | 4 | -0.1 | 3.9 | 36500 | 51 | -0.7 | 51.6 | ... | ... | -0.810955 |
| 0.154076 | 3.4 | 3.4 | 3.5 | -0.1 | 3.4 | 37000 | 55.5 | -0.7 | 56.1 | ... | ... | -0.829155 |
| 0.137327 | ... | ... | 3.1 | -0.1 | 3 | 37500 | 60.1 | -0.7 | 60.7 | ... | ... | -0.844123 |
| 0.123855 | ... | ... | 2.8 | -0.1 | 2.7 | 38000 | 64.7 | -0.7 | 65.4 | ... | ... | -0.85712 |
| 0.110899 | ... | ... | 2.5 | -0.1 | 2.4 | 38500 | 69.4 | -0.7 | 70.1 | ... | ... | -0.869555 |
| 0.099795 | 2.2 | 2.2 | 2.3 | -0.1 | 2.2 | 39000 | 74.1 | -0.7 | 74.8 | ... | ... | -0.878779 |
| 0.090548 | ... | ... | 2.1 | -0.1 | 2 | 39500 | 78.9 | -0.7 | 79.6 | ... | ... | -0.886165 |
| 0.08316 | 1.8 | 1.8 | 1.9 | -0.1 | 1.8 | 40000 | 83.7 | -0.7 | 84.4 | ... | ... | -0.893153 |
| 0.07608 | ... | ... | 1.7 | -0.1 | 1.7 | 40500 | 88.6 | -0.6 | 89.2 | ... | ... | -0.898408 |
| 0.069249 | ... | ... | 1.6 | -0.1 | 1.5 | 41000 | 93.4 | -0.6 | 94 | ... | ... | -0.903369 |
| 0.064209 | ... | ... | 1.5 | -0.1 | 1.4 | 41500 | 98.3 | -0.7 | 98.9 | ... | ... | -0.908073 |
| 0.059368 | ... | ... | 1.4 | -0.1 | 1.3 | 42000 | 103.2 | -0.7 | 103.8 | ... | ... | -0.911179 |
| 0.054695 | ... | ... | 1.3 | -0.1 | 1.2 | 42500 | 108.1 | -0.6 | 108.7 | ... | ... | -0.914101 |
| 0.051774 | ... | ... | 1.2 | 0 | 1.2 | 43000 | 113 | -0.7 | 113.6 | ... | ... | -0.916862 |
| 0.047379 | ... | ... | 1.1 | -0.1 | 1.1 | 43500 | 117.9 | -0.7 | 118.5 | ... | ... | -0.919477 |
| 0.044709 | ... | ... | 1 | 0 | 1 | 44000 | 122.8 | -0.7 | 123.5 | ... | ... | -0.920652 |
| 0.040513 | ... | ... | 1 | -0.1 | 0.9 | 44500 | 127.8 | -0.6 | 128.4 | ... | ... | -0.921745 |
| 0.038035 | ... | ... | 0.9 | -0.1 | 0.9 | 45000 | 132.7 | -0.6 | 133.3 | ... | ... | -0.922762 |
| 0.035634 | ... | ... | 0.9 | -0.1 | 0.8 | 45500 | 137.7 | -0.6 | 138.3 | ... | ... | -0.923713 |
| 0.033302 | ... | ... | 0.8 | -0.1 | 0.8 | 46000 | 142.6 | -0.6 | 143.2 | ... | ... | -0.924601 |
| 0.031031 | ... | ... | 0.8 | -0.1 | 0.7 | 46500 | 147.6 | -0.7 | 148.2 | ... | ... | -0.925434 |
| 0.028811 | ... | ... | 0.7 | -0.1 | 0.7 | 47000 | 152.6 | -0.6 | 153.2 | ... | ... | -0.925046 |
| 0.024497 | ... | ... | 0.6 | -0.1 | 0.6 | 48000 | 162.5 | -0.6 | 163.1 | ... | ... | -0.925383 |
| 0.022025 | ... | ... | 0.6 | -0.1 | 0.5 | 49000 | 172.5 | -0.6 | 173.1 | ... | ... | -0.924555 |
| 0.019675 | ... | ... | 0.5 | -0.1 | 0.5 | 50000 | 182.5 | -0.6 | 183.1 | ... | ... | -0.923733 |
| 0.017424 | ... | ... | 0.5 | -0.1 | 0.4 | 51000 | 192.5 | -0.6 | 193.1 | ... | ... | -0.922915 |
| 0.015253 | ... | ... | 0.4 | -0.1 | 0.4 | 52000 | 202.5 | -0.6 | 203.1 | ... | ... | -0.922103 |
| 0.014853 | ... | ... | 0.4 | -0.1 | 0.4 | 53000 | 212.5 | -0.6 | 213.1 | ... | ... | -0.921295 |
| 0.012813 | ... | ... | 0.4 | -0.1 | 0.3 | 54000 | 222.5 | -0.6 | 223.1 | ... | ... | -0.920492 |
| 0.010807 | ... | ... | 0.3 | -0.1 | 0.3 | 55000 | 232.5 | -0.6 | 233.1 | ... | ... | -0.919693 |
| 0.01056 | ... | ... | 0.3 | -0.1 | 0.3 | 56000 | 242.5 | -0.6 | 243.1 | ... | ... | -0.918899 |
| 0.010332 | ... | ... | 0.3 | -0.1 | 0.3 | 57000 | 252.5 | -0.6 | 253.1 | ... | ... | -0.918109 |
| 0.008442 | ... | ... | 0.3 | -0.1 | 0.2 | 58000 | 262.5 | -0.6 | 263.1 | ... | ... | -0.917324 |
| 0.008273 | ... | ... | 0.3 | -0.1 | 0.2 | 59000 | 272.5 | -0.6 | 273.1 | ... | ... | -0.916542 |
| 0.008115 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 282.5 | -0.6 | 283.1 | ... | ... | -0.915764 |
| 0.007966 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 292.5 | -0.6 | 293.1 | ... | ... | -0.914991 |
| 0.006178 | ... | ... | 0.2 | -0.1 | 0.2 | 62000 | 302.5 | -0.6 | 303.1 | ... | ... | -0.914221 |
| 0.006072 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 312.5 | -0.6 | 313.1 | ... | ... | -0.913455 |
| 0.005972 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 322.5 | -0.6 | 323.1 | ... | ... | -0.912692 |
| 0.004193 | ... | ... | 0.2 | -0.1 | 0.1 | 65000 | 332.5 | -0.6 | 333.1 | ... | ... | -0.911934 |
| 0.004128 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 342.5 | -0.6 | 343.1 | ... | ... | -0.911178 |
| 0.004066 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 352.5 | -0.6 | 353.1 | ... | ... | -0.910426 |
| 0.004007 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 362.5 | -0.6 | 363.1 | ... | ... | -0.909677 |
| 0.002198 | ... | ... | 0.1 | -0.1 | 0.1 | 69000 | 372.5 | -0.6 | 373.1 | ... | ... | -0.908932 |
| 0.002167 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 382.5 | -0.6 | 383.1 | ... | ... | -0.90819 |
| 0.002138 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 392.5 | -0.6 | 393.1 | ... | ... | -0.907451 |
| 0.00211 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 402.5 | -0.6 | 403.1 | ... | ... | -0.906715 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.