Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956142 | ... | ... | 173.5 | 0 | 173.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.001867 |
| 0.954578 | ... | ... | 168.5 | 0 | 168.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.001942 |
| 0.952954 | ... | ... | 163.5 | 0 | 163.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002022 |
| 0.951265 | ... | ... | 158.5 | 0 | 158.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002106 |
| 0.949506 | ... | ... | 153.5 | 0 | 153.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002194 |
| 0.947671 | ... | ... | 148.5 | 0 | 148.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002288 |
| 0.945752 | ... | ... | 143.5 | 0 | 143.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002387 |
| 0.943741 | ... | ... | 138.5 | 0 | 138.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002492 |
| 0.94163 | ... | ... | 133.5 | 0 | 133.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.002604 |
| 0.939409 | ... | ... | 128.5 | 0 | 128.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.002723 |
| 0.937065 | ... | ... | 123.5 | 0 | 123.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.00285 |
| 0.934587 | ... | ... | 118.5 | 0 | 118.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.002988 |
| 0.931958 | ... | ... | 113.5 | 0 | 113.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003135 |
| 0.929163 | ... | ... | 108.5 | 0 | 108.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.003295 |
| 0.926181 | ... | ... | 103.5 | 0 | 103.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.003468 |
| 0.922988 | ... | ... | 98.5 | 0 | 98.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.003656 |
| 0.919558 | ... | ... | 93.5 | 0 | 93.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.003863 |
| 0.915857 | ... | ... | 88.5 | 0 | 88.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.004091 |
| 0.911846 | ... | ... | 83.5 | 0 | 83.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.004342 |
| 0.907478 | ... | ... | 78.5 | 0 | 78.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.004623 |
| 0.902695 | ... | ... | 73.5 | 0 | 73.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.004937 |
| 0.897425 | ... | ... | 68.5 | 0 | 68.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.005294 |
| 0.891578 | ... | ... | 63.5 | 0 | 63.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.005701 |
| 0.885038 | ... | ... | 58.5 | 0 | 58.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.006172 |
| 0.877655 | ... | ... | 53.5 | 0 | 53.5 | 28500 | 0.1 | 0 | 0.1 | ... | ... | -0.006722 |
| 0.869229 | ... | ... | 48.5 | 0 | 48.5 | 29000 | 0.1 | 0 | 0.1 | ... | ... | -0.007378 |
| 0.859487 | ... | ... | 43.5 | 0 | 43.5 | 29500 | 0.1 | 0 | 0.1 | ... | ... | -0.008172 |
| 0.846853 | ... | ... | 38.6 | 0 | 38.6 | 30000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.009156 |
| 0.833081 | ... | ... | 33.6 | 0 | 33.6 | 30500 | 0.1 | 0 | 0.1 | ... | ... | -0.017757 |
| 0.813566 | ... | ... | 28.7 | 0 | 28.7 | 31000 | 0.2 | 0.1 | 0.2 | 0.2 | 0.2 | -0.034058 |
| 0.789302 | ... | ... | 23.8 | 0 | 23.8 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.046885 |
| 0.753923 | ... | ... | 19 | 0 | 19 | 32000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.08381 |
| 0.701267 | ... | ... | 14.5 | 0 | 14.5 | 32500 | 1.3 | 0.3 | 1 | 1.3 | 0.8 | -0.185844 |
| 0.622781 | ... | ... | 10.5 | 0 | 10.5 | 33000 | 2.2 | 0.2 | 2 | 2.4 | 2 | -0.305334 |
| 0.519592 | 8.2 | 5.1 | 7.3 | -2.2 | 5.1 | 33500 | 4.5 | 0.8 | 3.8 | 4.5 | 3.5 | -0.478764 |
| 0.366893 | 3.8 | 3.1 | 4.8 | -1.7 | 3.2 | 34000 | 7.8 | 1.5 | 6.3 | 7.9 | 4.9 | -0.631462 |
| 0.252826 | 4 | 2.1 | 3.2 | -1.1 | 2.1 | 34500 | 9.6 | 0 | 9.6 | ... | ... | -0.988437 |
| 0.166148 | 2.1 | 1.3 | 2.1 | -0.8 | 1.3 | 35000 | 15 | 1.5 | 13.5 | 15 | 15 | -0.910285 |
| 0.133084 | 1.6 | 1.1 | 1.3 | -0.2 | 1.1 | 35500 | 17.8 | 0 | 17.8 | ... | ... | -0.998552 |
| 0.100681 | 1 | 0.9 | 0.9 | 0 | 0.9 | 36000 | 20.4 | -2 | 22.4 | 21.9 | 20.1 | -0.998552 |
| 0.072265 | 0.6 | 0.6 | 0.6 | 0.1 | 0.6 | 36500 | 27 | 0 | 27 | ... | ... | -0.998552 |
| 0.045348 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 37000 | 31.8 | 0 | 31.8 | ... | ... | -0.998552 |
| 0.016378 | 0.2 | 0.1 | 0.3 | -0.2 | 0.1 | 37500 | 36.7 | 0 | 36.7 | ... | ... | -0.998552 |
| 0.020552 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 38000 | 41.6 | 0 | 41.6 | ... | ... | -0.998552 |
| 0.01397 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 46.6 | 0 | 46.6 | ... | ... | -0.998552 |
| 0.007531 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 51.6 | 0 | 51.6 | ... | ... | -0.998552 |
| 0.007068 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 56.5 | 0 | 56.5 | ... | ... | -0.998552 |
| 0.006671 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 64 | 2.5 | 61.5 | 64 | 64 | -0.998552 |
| 0.006324 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 66.5 | 0 | 66.5 | ... | ... | -0.998552 |
| 0.00602 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71.5 | 0 | 71.5 | ... | ... | -0.998552 |
| 0.00575 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76.5 | 0 | 76.5 | ... | ... | -0.998552 |
| 0.005508 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81.5 | 0 | 81.5 | ... | ... | -0.998552 |
| 0.005291 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86.5 | 0 | 86.5 | ... | ... | -0.998552 |
| 0.005095 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91.5 | 0 | 91.5 | ... | ... | -0.998552 |
| 0.004916 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96.5 | 0 | 96.5 | ... | ... | -0.998552 |
| 0.004754 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101.5 | 0 | 101.5 | ... | ... | -0.998552 |
| 0.004604 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106.5 | 0 | 106.5 | ... | ... | -0.998552 |
| 0.004466 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111.5 | 0 | 111.5 | ... | ... | -0.998552 |
| 0.004339 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116.5 | 0 | 116.5 | ... | ... | -0.998552 |
| 0.004221 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121.5 | 0 | 121.5 | ... | ... | -0.998552 |
| 0.004111 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126.5 | 0 | 126.5 | ... | ... | -0.998552 |
| 0.004008 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131.5 | 0 | 131.5 | ... | ... | -0.998552 |
| 0.003913 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136.5 | 0 | 136.5 | ... | ... | -0.998552 |
| 0.003823 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141.5 | 0 | 141.5 | ... | ... | -0.998552 |
| 0.003739 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146.5 | 0 | 146.5 | ... | ... | -0.998552 |
| 0.003659 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151.5 | 0 | 151.5 | ... | ... | -0.998552 |
| 0.003584 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156.5 | 0 | 156.5 | ... | ... | -0.998552 |
| 0.003514 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161.5 | 0 | 161.5 | ... | ... | -0.998552 |
| 0.003447 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166.5 | 0 | 166.5 | ... | ... | -0.998552 |
| 0.003383 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171.5 | 0 | 171.5 | ... | ... | -0.998552 |
| 0.003323 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176.5 | 0 | 176.5 | ... | ... | -0.998552 |
| 0.003266 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181.5 | 0 | 181.5 | ... | ... | -0.998552 |
| 0.003211 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186.5 | 0 | 186.5 | ... | ... | -0.998552 |
| 0.00316 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191.5 | 0 | 191.5 | ... | ... | -0.998552 |
| 0.00311 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196.5 | 0 | 196.5 | ... | ... | -0.998552 |
| 0.003062 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201.5 | 0 | 201.5 | ... | ... | -0.998552 |
| 0.003017 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206.5 | 0 | 206.5 | ... | ... | -0.998552 |
| 0.002973 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211.5 | 0 | 211.5 | ... | ... | -0.998552 |
| 0.002932 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216.5 | 0 | 216.5 | ... | ... | -0.998552 |
| 0.002892 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221.5 | 0 | 221.5 | ... | ... | -0.998552 |
| 0.002854 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226.5 | 0 | 226.5 | ... | ... | -0.998552 |
| 0.002817 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231.5 | 0 | 231.5 | ... | ... | -0.998552 |
| 0.002781 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236.5 | 0 | 236.5 | ... | ... | -0.998552 |
| 0.002747 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241.5 | 0 | 241.5 | ... | ... | -0.998552 |
| 0.002714 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246.5 | 0 | 246.5 | ... | ... | -0.998552 |
| 0.002683 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251.5 | 0 | 251.5 | ... | ... | -0.998552 |
| 0.002622 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261.5 | 0 | 261.5 | ... | ... | -0.998552 |
| 0.002566 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271.5 | 0 | 271.5 | ... | ... | -0.998552 |
| 0.002513 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281.5 | 0 | 281.5 | ... | ... | -0.998552 |
| 0.002464 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291.5 | 0 | 291.5 | ... | ... | -0.998552 |
| 0.002418 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301.5 | 0 | 301.5 | ... | ... | -0.998552 |
| 0.002374 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311.5 | 0 | 311.5 | ... | ... | -0.998552 |
| 0.002333 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321.5 | 0 | 321.5 | ... | ... | -0.998552 |
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.