Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987758 | ... | ... | 223.6 | 0 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001051 |
| 0.986736 | ... | ... | 213.6 | 0 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001162 |
| 0.985701 | ... | ... | 203.6 | 0 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001279 |
| 0.98464 | ... | ... | 193.6 | 0 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001403 |
| 0.983542 | ... | ... | 183.6 | 0 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001536 |
| 0.982394 | ... | ... | 173.6 | 0 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00168 |
| 0.981183 | ... | ... | 163.6 | 0 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001837 |
| 0.979892 | ... | ... | 153.6 | 0 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002009 |
| 0.97921 | ... | ... | 148.6 | 0 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002102 |
| 0.978501 | ... | ... | 143.6 | 0 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002201 |
| 0.977762 | ... | ... | 138.6 | 0 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002304 |
| 0.976989 | ... | ... | 133.6 | 0 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002415 |
| 0.976177 | ... | ... | 128.6 | 0 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002532 |
| 0.975323 | ... | ... | 123.6 | 0 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002657 |
| 0.974422 | ... | ... | 118.6 | 0 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002791 |
| 0.973466 | ... | ... | 113.6 | 0 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002935 |
| 0.97245 | ... | ... | 108.6 | 0 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00309 |
| 0.971366 | ... | ... | 103.6 | 0 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003258 |
| 0.970203 | ... | ... | 98.6 | 0 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00344 |
| 0.968951 | ... | ... | 93.6 | 0 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003639 |
| 0.967595 | ... | ... | 88.6 | 0 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003857 |
| 0.96612 | ... | ... | 83.6 | 0 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004098 |
| 0.964505 | ... | ... | 78.6 | 0 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004364 |
| 0.962724 | ... | ... | 73.6 | 0 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004663 |
| 0.960747 | ... | ... | 68.6 | 0 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004998 |
| 0.958533 | ... | ... | 63.6 | 0 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00538 |
| 0.956029 | ... | ... | 58.6 | 0 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005818 |
| 0.953167 | ... | ... | 53.6 | 0 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006327 |
| 0.949851 | ... | ... | 48.6 | 0 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006926 |
| 0.945951 | ... | ... | 43.6 | 0 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007645 |
| 0.941275 | ... | ... | 38.6 | 0 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008525 |
| 0.932498 | ... | ... | 33.7 | 0 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009632 |
| 0.924904 | ... | ... | 28.7 | 0 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01883 |
| 0.911264 | ... | ... | 23.7 | 0 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029691 |
| 0.885229 | ... | ... | 18.9 | 0 | 18.9 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.057701 |
| 0.835267 | ... | ... | 14.2 | 0 | 14.2 | 28000 | 0.6 | 0 | 0.6 | ... | ... | -0.110539 |
| 0.821563 | ... | ... | 13.3 | 0 | 13.3 | 28100 | 0.7 | 0 | 0.7 | ... | ... | -0.126669 |
| 0.80714 | ... | ... | 12.4 | 0 | 12.4 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.147992 |
| 0.785964 | ... | ... | 11.6 | 0 | 11.6 | 28300 | 1 | 0 | 1 | ... | ... | -0.169424 |
| 0.767136 | ... | ... | 10.8 | 0 | 10.8 | 28400 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.195145 |
| 0.742468 | ... | ... | 10 | 0 | 10 | 28500 | 1.4 | 0 | 1.4 | ... | ... | -0.220955 |
| 0.717538 | ... | ... | 9.3 | 0 | 9.3 | 28600 | 1.7 | 0 | 1.7 | ... | ... | -0.250258 |
| 0.692054 | ... | ... | 8.5 | 0 | 8.5 | 28700 | 2 | 0 | 2 | ... | ... | -0.282263 |
| 0.662614 | ... | ... | 7.9 | 0 | 7.9 | 28800 | 2.3 | 0 | 2.3 | ... | ... | -0.314175 |
| 0.633136 | ... | ... | 7.2 | 0 | 7.2 | 28900 | 2.6 | 0 | 2.6 | ... | ... | -0.348177 |
| 0.602356 | ... | ... | 6.6 | 0 | 6.6 | 29000 | 3 | 0 | 3 | ... | ... | -0.383569 |
| 0.570838 | ... | ... | 6.1 | 0 | 6.1 | 29100 | 3.5 | 0.1 | 3.5 | 3.5 | 3.5 | -0.420403 |
| 0.539373 | ... | ... | 5.5 | 0 | 5.5 | 29200 | 3.9 | 0 | 3.9 | ... | ... | -0.455511 |
| 0.507642 | ... | ... | 5 | 0 | 5 | 29300 | 4.5 | 0.1 | 4.4 | 4.5 | 4.5 | -0.49143 |
| 0.476192 | ... | ... | 4.6 | 0 | 4.6 | 29400 | 5.1 | 0.1 | 5 | 5.1 | 5.1 | -0.526345 |
| 0.446258 | 4.2 | 4.2 | 4.2 | 0.1 | 4.2 | 29500 | 5.6 | 0 | 5.6 | ... | ... | -0.562 |
| 0.416275 | ... | ... | 3.8 | 0 | 3.8 | 29600 | 6.2 | 0 | 6.2 | ... | ... | -0.595077 |
| 0.387558 | ... | ... | 3.5 | 0 | 3.5 | 29700 | 6.9 | 0 | 6.9 | ... | ... | -0.627554 |
| 0.359079 | ... | ... | 3.1 | 0 | 3.1 | 29800 | 7.5 | 0 | 7.5 | ... | ... | -0.659915 |
| 0.332353 | ... | ... | 2.8 | 0 | 2.8 | 29900 | 8.2 | 0 | 8.2 | ... | ... | -0.690267 |
| 0.307892 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | 30000 | 9 | 0 | 9 | ... | ... | -0.717959 |
| 0.283872 | ... | ... | 2.3 | 0 | 2.3 | 30100 | 9.7 | 0 | 9.7 | ... | ... | -0.745382 |
| 0.262599 | ... | ... | 2.1 | 0 | 2.1 | 30200 | 10.5 | 0 | 10.5 | ... | ... | -0.769519 |
| 0.241785 | 1.9 | 1.9 | 1.9 | 0 | 1.9 | 30300 | 11.3 | 0 | 11.3 | ... | ... | -0.793405 |
| 0.221239 | ... | ... | 1.7 | 0 | 1.7 | 30400 | 12.1 | 0 | 12.1 | ... | ... | -0.81736 |
| 0.203965 | ... | ... | 1.6 | 0 | 1.6 | 30500 | 13 | 0 | 13 | ... | ... | -0.837263 |
| 0.18705 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 13.8 | 0 | 13.8 | ... | ... | -0.857127 |
| 0.17387 | ... | ... | 1.3 | 0 | 1.3 | 30700 | 14.7 | 0 | 14.7 | ... | ... | -0.877239 |
| 0.157487 | ... | ... | 1.2 | 0 | 1.2 | 30800 | 15.6 | 0 | 15.6 | ... | ... | -0.89227 |
| 0.144965 | ... | ... | 1.1 | 0 | 1.1 | 30900 | 16.5 | 0 | 16.5 | ... | ... | -0.907296 |
| 0.13664 | ... | ... | 1 | 0 | 1 | 31000 | 17.4 | 0 | 17.4 | ... | ... | -0.922545 |
| 0.124722 | ... | ... | 0.9 | 0 | 0.9 | 31100 | 18.3 | 0 | 18.3 | ... | ... | -0.938342 |
| 0.112919 | ... | ... | 0.8 | 0 | 0.8 | 31200 | 19.2 | 0 | 19.2 | ... | ... | -0.947357 |
| 0.105511 | ... | ... | 0.8 | 0 | 0.8 | 31300 | 20.2 | 0 | 20.2 | ... | ... | -0.956393 |
| 0.098351 | ... | ... | 0.7 | 0 | 0.7 | 31400 | 21.1 | 0 | 21.1 | ... | ... | -0.974872 |
| 0.082177 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 31500 | 22 | 0 | 22 | ... | ... | -0.986015 |
| 0.068213 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 32000 | 26.9 | 0 | 26.9 | ... | ... | -0.998219 |
| 0.052747 | ... | ... | 0.4 | 0 | 0.4 | 32500 | 31.8 | 0 | 31.8 | ... | ... | -0.998219 |
| 0.039243 | ... | ... | 0.3 | 0 | 0.3 | 33000 | 36.7 | 0 | 36.7 | ... | ... | -0.998219 |
| 0.036147 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 41.6 | 0 | 41.6 | ... | ... | -0.998219 |
| 0.029394 | ... | ... | 0.3 | 0 | 0.3 | 34000 | 46.6 | 0 | 46.6 | ... | ... | -0.998219 |
| 0.023274 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 51.6 | 0 | 51.6 | ... | ... | -0.998219 |
| 0.021901 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 56.6 | 0 | 56.6 | ... | ... | -0.998219 |
| 0.016612 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 61.5 | 0 | 61.5 | ... | ... | -0.998219 |
| 0.015773 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 66.5 | 0 | 66.5 | ... | ... | -0.998219 |
| 0.015036 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 71.5 | 0 | 71.5 | ... | ... | -0.998219 |
| 0.010447 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 76.5 | 0 | 76.5 | ... | ... | -0.998219 |
| 0.010014 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 81.5 | 0 | 81.5 | ... | ... | -0.998219 |
| 0.009626 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 86.4 | 0 | 86.4 | ... | ... | -0.998219 |
| 0.005287 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 91.4 | 0 | 91.4 | ... | ... | -0.998219 |
| 0.0051 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 96.4 | 0 | 96.4 | ... | ... | -0.998219 |
| 0.00493 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 101.4 | 0 | 101.4 | ... | ... | -0.998219 |
| 0.004773 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 106.4 | 0 | 106.4 | ... | ... | -0.998219 |
| 0.00463 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 111.4 | 0 | 111.4 | ... | ... | -0.998219 |
| 0.004498 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 0 | 116.4 | ... | ... | -0.998219 |
| 0.004376 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 0 | 121.4 | ... | ... | -0.998219 |
| 0.004262 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 0 | 126.4 | ... | ... | -0.998219 |
| 0.004155 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 0 | 131.4 | ... | ... | -0.998219 |
| 0.004057 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 0 | 136.4 | ... | ... | -0.998219 |
| 0.003964 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 0 | 141.4 | ... | ... | -0.998219 |
| 0.003877 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 0 | 146.4 | ... | ... | -0.998219 |
| 0.003796 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 0 | 151.4 | ... | ... | -0.998219 |
| 0.003719 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 0 | 156.4 | ... | ... | -0.998219 |
| 0.003577 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 0 | 166.4 | ... | ... | -0.998219 |
| 0.00345 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 0 | 176.4 | ... | ... | -0.998219 |
| 0.003336 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 0 | 186.4 | ... | ... | -0.998219 |
| 0.003232 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 0 | 196.4 | ... | ... | -0.998219 |
| 0.003137 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 0 | 206.4 | ... | ... | -0.998219 |
| 0.00305 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 0 | 216.4 | ... | ... | -0.998219 |
| 0.002971 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 0 | 226.4 | ... | ... | -0.998219 |
| 0.002897 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 0 | 236.4 | ... | ... | -0.998219 |
| 0.002828 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 0 | 246.4 | ... | ... | -0.998219 |
| 0.002765 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 0 | 256.4 | ... | ... | -0.998219 |
| 0.002706 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 0 | 266.4 | ... | ... | -0.998219 |
| 0.00265 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 0 | 276.4 | ... | ... | -0.998219 |
| 0.002599 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 0 | 286.4 | ... | ... | -0.998219 |
| 0.00255 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 0 | 296.4 | ... | ... | -0.998219 |
| 0.002504 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 0 | 306.4 | ... | ... | -0.998219 |
| 0.002461 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 0 | 316.4 | ... | ... | -0.998219 |
| 0.00242 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 0 | 326.4 | ... | ... | -0.998219 |
| 0.002382 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 0 | 336.4 | ... | ... | -0.998197 |
| 0.002345 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 0 | 346.4 | ... | ... | -0.997242 |
| 0.002311 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 0 | 356.4 | ... | ... | -0.99648 |
| 0.002278 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 0 | 366.4 | ... | ... | -0.995799 |
| 0.002246 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 0 | 376.4 | ... | ... | -0.995175 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 0 | 386.4 | ... | ... | -0.994593 |
| 0.002187 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 0 | 396.4 | ... | ... | -0.994046 |
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.