Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991054 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000771 |
| 0.990744 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000806 |
| 0.984058 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001738 |
| 0.98362 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001811 |
| 0.983169 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001887 |
| 0.982705 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001966 |
| 0.982225 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00205 |
| 0.981727 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002138 |
| 0.981211 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002232 |
| 0.980673 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00233 |
| 0.980112 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002435 |
| 0.979525 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002546 |
| 0.978908 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002665 |
| 0.978257 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002791 |
| 0.976841 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003074 |
| 0.975234 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005948 |
| 0.974342 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00627 |
| 0.971844 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00662 |
| 0.970711 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.009626 |
| 0.969474 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.010202 |
| 0.966348 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.010842 |
| 0.964732 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.014399 |
| 0.960991 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.018198 |
| 0.956821 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.019512 |
| 0.954222 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.024031 |
| 0.94899 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0.1 | 0.4 | 0.4 | 0.4 | -0.031973 |
| 0.940695 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.034769 |
| 0.939815 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.035387 |
| 0.935634 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.039833 |
| 0.933568 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.041345 |
| 0.930098 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.045307 |
| 0.928925 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.046195 |
| 0.927706 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.050258 |
| 0.924002 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.051277 |
| 0.922638 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.052339 |
| 0.921217 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.056632 |
| 0.917236 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.057851 |
| 0.915642 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.059124 |
| 0.911452 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.063703 |
| 0.834143 | 34.4 | 34.4 | 32.2 | 2.2 | 34.4 | 29000 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.065166 |
| 0.90523 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.069954 |
| 0.903211 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.071635 |
| 0.898505 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.076673 |
| 0.89622 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.078607 |
| 0.891194 | ... | ... | 27.4 | 0 | 27.4 | 29500 | 0.8 | -0.1 | 0.8 | 0.8 | 0.8 | -0.080649 |
| 0.885994 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.089428 |
| 0.880604 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.095085 |
| 0.875007 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | ... | ... | -0.100931 |
| 0.869181 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1 | 0 | 1 | ... | ... | -0.106989 |
| 0.858156 | 22.7 | 22.7 | 22.6 | 0.1 | 22.7 | 30000 | 1 | -0.1 | 1.1 | 1 | 1 | -0.110148 |
| 0.856753 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.119846 |
| 0.850098 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.2 | 0 | 1.2 | ... | ... | -0.126702 |
| 0.840626 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.136882 |
| 0.830848 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.144423 |
| 0.820721 | ... | ... | 18 | 0 | 18 | 30500 | 1.4 | 0 | 1.4 | ... | ... | -0.155269 |
| 0.810195 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 1.6 | 0 | 1.6 | ... | ... | -0.169217 |
| 0.797018 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0.1 | 1.7 | 1.7 | 1.7 | -0.183382 |
| 0.785573 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 1.9 | 0.1 | 1.8 | 1.9 | 1.8 | -0.197853 |
| 0.769501 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0.1 | 2 | 2 | 2 | -0.212723 |
| 0.762832 | 13.5 | 13.5 | 13.7 | -0.2 | 13.5 | 31000 | 2.2 | 0.1 | 2.2 | 2.2 | 2.2 | -0.230258 |
| 0.738123 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 2.3 | 0 | 2.3 | ... | ... | -0.244064 |
| 0.72075 | ... | ... | 12.1 | 0 | 12.1 | 31200 | 2.6 | 0 | 2.6 | ... | ... | -0.264593 |
| 0.701285 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.274594 |
| 0.68006 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.306562 |
| 0.658556 | ... | ... | 10 | 0 | 10 | 31500 | 3.5 | 0.2 | 3.4 | 3.5 | 3.5 | -0.333457 |
| 0.635674 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 3.8 | 0.1 | 3.7 | 3.8 | 3.1 | -0.355321 |
| 0.61254 | ... | ... | 8.7 | 0 | 8.7 | 31700 | 4.1 | 0 | 4.1 | 4.1 | 4.1 | -0.379031 |
| 0.588416 | ... | ... | 8.1 | 0 | 8.1 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.398521 |
| 0.56405 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.430924 |
| 0.538923 | ... | ... | 7 | 0 | 7 | 32000 | 5.6 | 0.3 | 5.4 | 5.6 | 5.6 | -0.458716 |
| 0.513911 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.484511 |
| 0.488929 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.511174 |
| 0.4641 | ... | ... | 5.5 | 0 | 5.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.537654 |
| 0.439853 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.563485 |
| 0.41066 | 4.4 | 4.4 | 4.7 | -0.3 | 4.4 | 32500 | 7 | -1.1 | 8.1 | 7 | 7 | -0.613614 |
| 0.392646 | ... | ... | 4.4 | 0 | 4.4 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.61376 |
| 0.364836 | 3.8 | 3.8 | 4 | -0.2 | 3.8 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.638207 |
| 0.348133 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.661155 |
| 0.326773 | ... | ... | 3.4 | 0 | 3.4 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.683925 |
| 0.33231 | 4 | 3.8 | 3.2 | 0.9 | 4 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.706699 |
| 0.307942 | 3.5 | 3.5 | 2.9 | 0.6 | 3.5 | 33100 | 12.3 | 0 | 12.3 | ... | ... | -0.7275 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| 0.213176 | 2 | 2 | 2.1 | -0.1 | 2 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.799876 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| 0.155827 | ... | ... | 1.4 | 0 | 1.4 | 34000 | 19.8 | 0 | 19.8 | ... | ... | -0.870237 |
| 0.109998 | ... | ... | 1 | 0 | 1 | 34500 | 24.3 | 0 | 24.3 | ... | ... | -0.920614 |
| 0.081416 | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 35000 | 29.1 | 0 | 29.1 | ... | ... | -0.951823 |
| 0.063026 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | -0.971614 |
| 0.057895 | 0.6 | 0.5 | 0.5 | 0.1 | 0.6 | 36000 | 38.8 | 0 | 38.8 | ... | ... | -0.985205 |
| 0.042959 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | -0.99814 |
| 0.03642 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | -0.99814 |
| 0.030549 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.99814 |
| 0.025168 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.99814 |
| 0.019159 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | -0.99814 |
| 0.01401 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | -0.99814 |
| 0.012943 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.5 | 0 | 88.5 | ... | ... | -0.99814 |
| 0.008735 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | -0.99814 |
| 0.008194 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | -0.99814 |
| 0.004387 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | -0.99814 |
| 0.004157 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | -0.99814 |
| 0.003956 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | -0.99814 |
| 0.003781 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | -0.99814 |
| 0.003625 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | -0.99814 |
| 0.003487 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | -0.99814 |
| 0.003362 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | -0.99814 |
| 0.003249 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | -0.99814 |
| 0.003147 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | -0.99814 |
| 0.003054 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | -0.99814 |
| 0.002968 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | -0.997595 |
| 0.00289 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | -0.996506 |
| 0.002817 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | -0.995605 |
| 0.002749 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | -0.994811 |
| 0.002687 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | -0.994096 |
| 0.002628 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | -0.99344 |
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.