Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992195 | ... | ... | 226 | -2.4 | 223.6 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001047 |
| 0.991777 | ... | ... | 216 | -2.4 | 213.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001158 |
| 0.991381 | ... | ... | 206 | -2.4 | 203.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001274 |
| 0.991001 | ... | ... | 196 | -2.4 | 193.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001398 |
| 0.990637 | ... | ... | 186 | -2.4 | 183.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001531 |
| 0.990286 | ... | ... | 176 | -2.4 | 173.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001674 |
| 0.989946 | ... | ... | 166 | -2.4 | 163.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00183 |
| 0.989615 | ... | ... | 156 | -2.4 | 153.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002001 |
| 0.989454 | ... | ... | 151 | -2.4 | 148.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002093 |
| 0.989294 | ... | ... | 146 | -2.4 | 143.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002191 |
| 0.989136 | ... | ... | 141 | -2.4 | 138.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002294 |
| 0.98898 | ... | ... | 136 | -2.4 | 133.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002403 |
| 0.988826 | ... | ... | 131 | -2.4 | 128.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00252 |
| 0.988674 | ... | ... | 126 | -2.4 | 123.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002644 |
| 0.988523 | ... | ... | 121 | -2.4 | 118.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002777 |
| 0.988374 | ... | ... | 116 | -2.4 | 113.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002919 |
| 0.988227 | ... | ... | 111 | -2.4 | 108.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003073 |
| 0.98808 | ... | ... | 106 | -2.4 | 103.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003239 |
| 0.987936 | ... | ... | 101 | -2.4 | 98.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003419 |
| 0.987792 | ... | ... | 96 | -2.4 | 93.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003616 |
| 0.98765 | ... | ... | 91 | -2.4 | 88.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003832 |
| 0.987509 | ... | ... | 86 | -2.4 | 83.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004069 |
| 0.987369 | ... | ... | 81 | -2.4 | 78.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004332 |
| 0.98723 | ... | ... | 76 | -2.4 | 73.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004627 |
| 0.987092 | ... | ... | 71 | -2.4 | 68.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004957 |
| 0.986956 | ... | ... | 66 | -2.4 | 63.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005333 |
| 0.986821 | ... | ... | 61 | -2.4 | 58.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005763 |
| 0.986686 | ... | ... | 56 | -2.4 | 53.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006263 |
| 0.986553 | ... | ... | 51 | -2.4 | 48.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00685 |
| 0.98642 | ... | ... | 46 | -2.4 | 43.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007552 |
| 0.986289 | ... | ... | 41 | -2.4 | 38.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008411 |
| 0.979819 | ... | ... | 36.1 | -2.4 | 33.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009485 |
| 0.978589 | ... | ... | 31.1 | -2.4 | 28.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.018509 |
| 0.969369 | ... | ... | 26.1 | -2.4 | 23.7 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029106 |
| 0.943311 | ... | ... | 21.2 | -2.4 | 18.9 | 27500 | 0.3 | 0.1 | 0.3 | ... | ... | -0.056375 |
| 0.887724 | ... | ... | 16.5 | -2.3 | 14.2 | 28000 | 0.6 | 0.2 | 0.5 | 0.5 | 0.5 | -0.1075 |
| 0.872518 | ... | ... | 15.5 | -2.2 | 13.3 | 28100 | 0.7 | 0.2 | 0.6 | 0.8 | 0.6 | -0.123052 |
| 0.856846 | ... | ... | 14.6 | -2.2 | 12.4 | 28200 | 0.9 | 0.2 | 0.7 | 0.9 | 0.7 | -0.143637 |
| 0.832029 | ... | ... | 13.8 | -2.2 | 11.6 | 28300 | 1 | 0.3 | 0.8 | 1 | 0.8 | -0.164258 |
| 0.811334 | ... | ... | 12.9 | -2.2 | 10.8 | 28400 | 1.2 | 0.3 | 0.9 | 1.2 | 1 | -0.189007 |
| 0.783144 | ... | ... | 12.1 | -2.1 | 10 | 28500 | 1.4 | 0.3 | 1.1 | 1.5 | 1.4 | -0.213743 |
| 0.755331 | ... | ... | 11.3 | -2 | 9.3 | 28600 | 1.7 | 0.4 | 1.3 | 1.5 | 1.3 | -0.241813 |
| 0.727413 | ... | ... | 10.5 | -2 | 8.5 | 28700 | 2 | 0.5 | 1.5 | 1.7 | 1.6 | -0.272449 |
| 0.694711 | ... | ... | 9.8 | -1.9 | 7.9 | 28800 | 2.3 | 0.5 | 1.8 | 2.5 | 1.8 | -0.302846 |
| 0.662521 | ... | ... | 9.1 | -1.9 | 7.2 | 28900 | 2.6 | 0.6 | 2.1 | 2.9 | 2 | -0.335193 |
| 0.629024 | ... | ... | 8.4 | -1.8 | 6.6 | 29000 | 3 | 0.7 | 2.4 | 3.4 | 2.8 | -0.368814 |
| 0.594867 | ... | ... | 7.7 | -1.7 | 6.1 | 29100 | 3.5 | 0.7 | 2.8 | 3.2 | 2.8 | -0.403061 |
| 0.561157 | ... | ... | 7.1 | -1.6 | 5.5 | 29200 | 3.9 | 0.8 | 3.2 | 3.7 | 3.4 | -0.436829 |
| 0.527248 | ... | ... | 6.6 | -1.6 | 5 | 29300 | 4.4 | 0.9 | 3.6 | 4.2 | 3.9 | -0.470767 |
| 0.493731 | ... | ... | 6.1 | -1.5 | 4.6 | 29400 | 5 | 0.9 | 4.1 | 4.8 | 4.4 | -0.504284 |
| 0.461174 | 4.3 | 3.7 | 5.6 | -1.4 | 4.2 | 29500 | 5.6 | 1 | 4.6 | 6.3 | 5.2 | -0.536813 |
| 0.430114 | ... | ... | 5.1 | -1.3 | 3.8 | 29600 | 6.2 | 1.1 | 5.1 | ... | ... | -0.567821 |
| 0.399872 | 3.1 | 2.9 | 4.7 | -1.3 | 3.5 | 29700 | 6.9 | 1.2 | 5.7 | ... | ... | -0.597987 |
| 0.370054 | 3.2 | 3.1 | 4.3 | -1.2 | 3.1 | 29800 | 7.5 | 1.2 | 6.3 | ... | ... | -0.627704 |
| 0.342091 | 2.8 | 2.8 | 4 | -1.2 | 2.8 | 29900 | 8.2 | 1.3 | 7 | ... | ... | -0.655547 |
| 0.31651 | 3.5 | 2.1 | 3.7 | -1.1 | 2.6 | 30000 | 9 | 1.4 | 7.6 | 9.2 | 8.7 | -0.680993 |
| 0.291504 | ... | ... | 3.4 | -1.1 | 2.3 | 30100 | 9.7 | 1.4 | 8.3 | ... | ... | -0.705842 |
| 0.26935 | 2.1 | 1.8 | 3.1 | -1 | 2.1 | 30200 | 10.5 | 1.5 | 9.1 | ... | ... | -0.727832 |
| 0.247759 | 1.9 | 1.9 | 2.8 | -0.9 | 1.9 | 30300 | 11.3 | 1.5 | 9.8 | ... | ... | -0.749239 |
| 0.226515 | 1.8 | 1.8 | 2.6 | -0.9 | 1.7 | 30400 | 12.1 | 1.6 | 10.6 | ... | ... | -0.770274 |
| 0.208635 | 2.1 | 1.4 | 2.4 | -0.8 | 1.6 | 30500 | 13 | 1.6 | 11.4 | 13.1 | 12.9 | -0.787953 |
| 0.191178 | 1.2 | 1.2 | 2.2 | -0.8 | 1.4 | 30600 | 13.8 | 1.7 | 12.2 | ... | ... | -0.805188 |
| 0.177547 | 1.4 | 1.4 | 2 | -0.7 | 1.3 | 30700 | 14.7 | 1.7 | 13 | ... | ... | -0.822127 |
| 0.16072 | ... | ... | 1.8 | -0.7 | 1.2 | 30800 | 15.6 | 1.8 | 13.8 | ... | ... | -0.835181 |
| 0.147834 | ... | ... | 1.7 | -0.6 | 1.1 | 30900 | 16.5 | 1.9 | 14.6 | ... | ... | -0.847833 |
| 0.139227 | 1.2 | 1.2 | 1.5 | -0.5 | 1 | 31000 | 17.4 | 1.9 | 15.5 | ... | ... | -0.860172 |
| 0.127012 | 1.3 | 1.3 | 1.4 | -0.5 | 0.9 | 31100 | 18.3 | 1.9 | 16.4 | ... | ... | -0.872283 |
| 0.114934 | 1.4 | 1.2 | 1.3 | -0.5 | 0.8 | 31200 | 19.2 | 2 | 17.2 | ... | ... | -0.879999 |
| 0.107326 | 1.1 | 1 | 1.2 | -0.4 | 0.8 | 31300 | 20.2 | 2.1 | 18.1 | ... | ... | -0.887397 |
| 0.099985 | 1 | 1 | 1.1 | -0.4 | 0.7 | 31400 | 21.1 | 2 | 19.1 | ... | ... | -0.898881 |
| 0.092871 | 0.6 | 0.6 | 1 | -0.4 | 0.7 | 31500 | 22 | 2.1 | 20 | ... | ... | -0.905831 |
| 0.069145 | 0.6 | 0.5 | 0.7 | -0.2 | 0.5 | 32000 | 26.9 | 2.2 | 24.7 | ... | ... | -0.928661 |
| 0.05337 | 0.5 | 0.4 | 0.6 | -0.2 | 0.4 | 32500 | 31.8 | 2.3 | 29.5 | ... | ... | -0.943528 |
| 0.039654 | 0.4 | 0.3 | 0.5 | -0.2 | 0.3 | 33000 | 36.7 | 2.3 | 34.4 | 36.9 | 36.9 | -0.956296 |
| 0.036478 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 33500 | 41.6 | 2.3 | 39.3 | ... | ... | -0.963138 |
| 0.029636 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 46.6 | 2.4 | 44.3 | ... | ... | -0.964803 |
| 0.023449 | ... | ... | 0.3 | -0.1 | 0.2 | 34500 | 51.6 | 2.3 | 49.3 | ... | ... | -0.970151 |
| 0.022049 | ... | ... | 0.3 | -0.1 | 0.2 | 35000 | 56.6 | 2.4 | 54.2 | ... | ... | -0.971022 |
| 0.016717 | ... | ... | 0.3 | -0.1 | 0.2 | 35500 | 61.5 | 2.4 | 59.2 | ... | ... | -0.975477 |
| 0.015863 | ... | ... | 0.2 | -0.1 | 0.2 | 36000 | 66.5 | 2.4 | 64.2 | ... | ... | -0.975876 |
| 0.015116 | ... | ... | 0.2 | -0.1 | 0.2 | 36500 | 71.5 | 2.4 | 69.1 | ... | ... | -0.979756 |
| 0.010499 | ... | ... | 0.2 | -0.1 | 0.1 | 37000 | 76.5 | 2.4 | 74.1 | ... | ... | -0.97985 |
| 0.01006 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 81.5 | 2.4 | 79.1 | ... | ... | -0.979921 |
| 0.009668 | ... | ... | 0.2 | -0.1 | 0.1 | 38000 | 86.4 | 2.4 | 84.1 | ... | ... | -0.983229 |
| 0.005309 | ... | ... | 0.1 | -0.1 | 0.1 | 38500 | 91.4 | 2.4 | 89.1 | ... | ... | -0.983114 |
| 0.00512 | ... | ... | 0.1 | -0.1 | 0.1 | 39000 | 96.4 | 2.4 | 94.1 | ... | ... | -0.982999 |
| 0.004948 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 39500 | 101.4 | 2.4 | 99 | ... | ... | -0.982886 |
| 0.00479 | ... | ... | 0.1 | -0.1 | 0.1 | 40000 | 106.4 | 2.4 | 104 | ... | ... | -0.982772 |
| 0.004645 | ... | ... | 0.1 | -0.1 | 0.1 | 40500 | 111.4 | 2.4 | 109 | ... | ... | -0.982659 |
| 0.004511 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 116.4 | 2.4 | 114 | ... | ... | -0.982547 |
| 0.004388 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 121.4 | 2.4 | 119 | ... | ... | -0.982435 |
| 0.004273 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 126.4 | 2.4 | 124 | ... | ... | -0.982323 |
| 0.004166 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 131.4 | 2.4 | 129 | ... | ... | -0.982212 |
| 0.004066 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 136.4 | 2.4 | 134 | ... | ... | -0.982101 |
| 0.003973 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 141.4 | 2.4 | 139 | ... | ... | -0.981991 |
| 0.003886 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 146.4 | 2.4 | 144 | ... | ... | -0.981881 |
| 0.003803 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 151.4 | 2.4 | 149 | ... | ... | -0.981771 |
| 0.003726 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 156.4 | 2.4 | 154 | ... | ... | -0.981662 |
| 0.003584 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 166.4 | 2.4 | 164 | ... | ... | -0.981444 |
| 0.003456 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 176.4 | 2.4 | 174 | ... | ... | -0.981228 |
| 0.003341 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 186.4 | 2.4 | 184 | ... | ... | -0.981013 |
| 0.003237 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 196.4 | 2.4 | 194 | ... | ... | -0.9808 |
| 0.003141 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 206.4 | 2.4 | 204 | ... | ... | -0.980588 |
| 0.003054 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 216.4 | 2.4 | 214 | ... | ... | -0.980378 |
| 0.002974 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 226.4 | 2.4 | 224 | ... | ... | -0.980168 |
| 0.002899 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 236.4 | 2.4 | 234 | ... | ... | -0.97996 |
| 0.002831 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 246.4 | 2.4 | 244 | ... | ... | -0.979753 |
| 0.002767 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 256.4 | 2.4 | 254 | ... | ... | -0.979548 |
| 0.002708 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 266.4 | 2.4 | 264 | ... | ... | -0.979343 |
| 0.002652 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 276.4 | 2.4 | 274 | ... | ... | -0.97914 |
| 0.0026 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 286.4 | 2.4 | 284 | ... | ... | -0.978937 |
| 0.002551 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 296.4 | 2.4 | 294 | ... | ... | -0.978736 |
| 0.002505 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 306.4 | 2.4 | 304 | ... | ... | -0.978535 |
| 0.002462 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 316.4 | 2.4 | 314 | ... | ... | -0.978336 |
| 0.002421 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 326.4 | 2.4 | 324 | ... | ... | -0.978137 |
| 0.002382 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 336.4 | 2.4 | 334 | ... | ... | -0.97794 |
| 0.002346 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 346.4 | 2.4 | 344 | ... | ... | -0.977743 |
| 0.002311 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 356.4 | 2.4 | 354 | ... | ... | -0.977547 |
| 0.002278 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 366.4 | 2.4 | 364 | ... | ... | -0.977352 |
| 0.002246 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 376.4 | 2.4 | 374 | ... | ... | -0.977158 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 386.4 | 2.4 | 384 | ... | ... | -0.976965 |
| 0.002187 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 396.4 | 2.4 | 394 | ... | ... | -0.976773 |
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.