Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997513 | ... | ... | 244.2 | 0 | 244.2 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000844 |
| 0.997513 | ... | ... | 240.2 | 0 | 240.2 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000883 |
| 0.997513 | ... | ... | 153.2 | 0 | 153.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001976 |
| 0.997513 | ... | ... | 148.2 | 0 | 148.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002065 |
| 0.997513 | ... | ... | 143.2 | 0 | 143.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002159 |
| 0.997513 | ... | ... | 138.2 | 0 | 138.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002258 |
| 0.997513 | ... | ... | 133.2 | 0 | 133.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002362 |
| 0.997513 | ... | ... | 128.2 | 0 | 128.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002474 |
| 0.997513 | ... | ... | 123.2 | 0 | 123.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002593 |
| 0.997513 | ... | ... | 118.2 | 0 | 118.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00272 |
| 0.997513 | ... | ... | 113.2 | 0 | 113.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002856 |
| 0.997513 | ... | ... | 108.2 | 0 | 108.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003002 |
| 0.997513 | ... | ... | 103.2 | 0 | 103.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00316 |
| 0.997513 | ... | ... | 98.2 | 0 | 98.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00333 |
| 0.997513 | ... | ... | 88.2 | 0 | 88.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003719 |
| 0.997513 | ... | ... | 78.2 | 0 | 78.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004189 |
| 0.997513 | ... | ... | 73.2 | 0 | 73.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004463 |
| 0.997513 | ... | ... | 68.2 | 0 | 68.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00477 |
| 0.997513 | ... | ... | 63.2 | 0 | 63.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005116 |
| 0.997513 | ... | ... | 58.2 | 0 | 58.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00551 |
| 0.997513 | ... | ... | 53.2 | 0 | 53.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.010313 |
| 0.997513 | ... | ... | 48.3 | 0 | 48.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.011207 |
| 0.997513 | ... | ... | 43.3 | 0 | 43.3 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.016709 |
| 0.997513 | ... | ... | 38.4 | 0 | 38.4 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.026831 |
| 0.997513 | ... | ... | 33.5 | 0 | 33.5 | 26500 | 0.4 | 0 | 0.4 | ... | ... | -0.03779 |
| 0.997513 | 30.4 | 30.4 | 28.6 | 1.8 | 30.4 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.050262 |
| 0.997513 | ... | ... | 23.8 | 0 | 23.8 | 27500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.065077 |
| 0.997513 | ... | ... | 22.9 | 0 | 22.9 | 27600 | 0.7 | 0 | 0.7 | ... | ... | -0.077959 |
| 0.997513 | ... | ... | 21 | 0 | 21 | 27800 | 0.8 | 0 | 0.8 | ... | ... | -0.08944 |
| 0.997513 | ... | ... | 19.1 | 0 | 19.1 | 28000 | 1 | 0 | 1 | ... | ... | -0.104974 |
| 0.997513 | ... | ... | 18.2 | 0 | 18.2 | 28100 | 1.1 | 0 | 1.1 | ... | ... | -0.114583 |
| 0.997513 | ... | ... | 17.3 | 0 | 17.3 | 28200 | 1.2 | 0 | 1.2 | ... | ... | -0.124337 |
| 0.997513 | ... | ... | 16.4 | 0 | 16.4 | 28300 | 1.3 | 0 | 1.3 | ... | ... | -0.134287 |
| 0.997513 | ... | ... | 15.6 | 0 | 15.6 | 28400 | 1.4 | 0 | 1.4 | ... | ... | -0.147268 |
| 0.997513 | ... | ... | 14.7 | 0 | 14.7 | 28500 | 1.3 | -0.3 | 1.6 | 1.3 | 1.3 | -0.146432 |
| 0.997513 | ... | ... | 13.9 | 0 | 13.9 | 28600 | 1.8 | 0 | 1.8 | ... | ... | -0.175977 |
| 0.997513 | ... | ... | 13.1 | 0 | 13.1 | 28700 | 2 | 0 | 2 | ... | ... | -0.191576 |
| 0.997513 | ... | ... | 12.4 | 0 | 12.4 | 28800 | 2.2 | 0 | 2.2 | ... | ... | -0.207227 |
| 0.997513 | ... | ... | 11.6 | 0 | 11.6 | 28900 | 2.5 | 0 | 2.5 | ... | ... | -0.226901 |
| 0.856385 | 12.5 | 11.5 | 10.9 | 1.6 | 12.5 | 29000 | 2.8 | 0 | 2.8 | ... | ... | -0.24618 |
| 0.997513 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 3.1 | 0 | 3.1 | ... | ... | -0.265228 |
| 0.997513 | ... | ... | 9.6 | 0 | 9.6 | 29200 | 3.4 | 0 | 3.4 | ... | ... | -0.285555 |
| 0.899551 | ... | ... | 9 | 0 | 9 | 29300 | 3.8 | 0 | 3.8 | ... | ... | -0.306787 |
| 0.83273 | ... | ... | 8.4 | 0 | 8.4 | 29400 | 4.3 | 0 | 4.3 | ... | ... | -0.328563 |
| 0.772094 | ... | ... | 7.9 | 0 | 7.9 | 29500 | 4.7 | 0 | 4.7 | ... | ... | -0.349717 |
| 0.722398 | ... | ... | 7.4 | 0 | 7.4 | 29600 | 5.2 | 0 | 5.2 | ... | ... | -0.371092 |
| 0.678805 | ... | ... | 6.9 | 0 | 6.9 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.391865 |
| 0.637525 | ... | ... | 6.5 | 0 | 6.5 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.412565 |
| 0.599645 | 6 | 6 | 6 | 0 | 6 | 29900 | 6.9 | 0.1 | 6.8 | 6.9 | 6.9 | -0.433157 |
| 0.552776 | 7 | 5.9 | 5.6 | 1.4 | 7 | 30000 | 7.4 | 0 | 7.4 | 7.4 | 7.4 | -0.452453 |
| 0.5295 | ... | ... | 5.3 | 0 | 5.3 | 30100 | 8.1 | 0 | 8.1 | ... | ... | -0.471644 |
| 0.49986 | 5.6 | 5.6 | 4.9 | 0.7 | 5.6 | 30200 | 8.7 | 0 | 8.7 | ... | ... | -0.490148 |
| 0.467545 | ... | ... | 4.6 | 0 | 4.6 | 30300 | 9.4 | 0 | 9.4 | ... | ... | -0.508084 |
| 0.439283 | ... | ... | 4.3 | 0 | 4.3 | 30400 | 10.1 | 0 | 10.1 | ... | ... | -0.525235 |
| 0.41232 | ... | ... | 4 | 0 | 4 | 30500 | 10.8 | 0 | 10.8 | ... | ... | -0.541819 |
| 0.38751 | ... | ... | 3.7 | 0 | 3.7 | 30600 | 11.5 | 0 | 11.5 | ... | ... | -0.557433 |
| 0.363804 | ... | ... | 3.5 | 0 | 3.5 | 30700 | 12.3 | 0 | 12.3 | ... | ... | -0.572484 |
| 0.342508 | ... | ... | 3.3 | 0 | 3.3 | 30800 | 13 | 0 | 13 | ... | ... | -0.587048 |
| 0 | ... | ... | ... | ... | ... | 30900 | ... | ... | ... | ... | ... | 0 |
| 0.308111 | 3 | 3 | 2.8 | 0.2 | 3 | 31000 | 14.6 | 0 | 14.6 | ... | ... | -0.613437 |
| 0 | ... | ... | ... | ... | ... | 31100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31200 | ... | ... | ... | ... | ... | 0 |
| 0.222074 | ... | ... | 2.1 | 0 | 2.1 | 31500 | 18.8 | 0 | 18.8 | ... | ... | -0.668595 |
| 0.164294 | ... | ... | 1.5 | 0 | 1.5 | 32000 | 23.3 | 0 | 23.3 | ... | ... | -0.710327 |
| 0.125044 | ... | ... | 1.2 | 0 | 1.2 | 32500 | 27.9 | 0 | 27.9 | ... | ... | -0.741218 |
| 0.103361 | 1 | 1 | 0.9 | 0.1 | 1 | 33000 | 32.7 | 0 | 32.7 | ... | ... | -0.765052 |
| 0.078432 | ... | ... | 0.8 | 0 | 0.8 | 33500 | 37.5 | 0 | 37.5 | ... | ... | -0.784249 |
| 0.062182 | ... | ... | 0.6 | 0 | 0.6 | 34000 | 42.4 | 0 | 42.4 | ... | ... | -0.798435 |
| 0.050873 | ... | ... | 0.5 | 0 | 0.5 | 34500 | 47.3 | 0 | 47.3 | ... | ... | -0.8107 |
| 0.044128 | ... | ... | 0.5 | 0 | 0.5 | 35000 | 52.2 | 0 | 52.2 | ... | ... | -0.821467 |
| 0.038122 | ... | ... | 0.4 | 0 | 0.4 | 35500 | 57.1 | 0 | 57.1 | ... | ... | -0.829853 |
| 0.032679 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 62.1 | 0 | 62.1 | ... | ... | -0.8373 |
| 0.027663 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 67 | 0 | 67 | ... | ... | -0.843976 |
| 0.02635 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 72 | 0 | 72 | ... | ... | -0.850009 |
| 0.021036 | ... | ... | 0.3 | 0 | 0.3 | 38000 | 81.9 | 0 | 81.9 | ... | ... | -0.859433 |
| 0.0164 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 91.9 | 0 | 91.9 | ... | ... | -0.867312 |
| 0.012213 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 101.9 | 0 | 101.9 | ... | ... | -0.873002 |
| 0.011477 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 111.8 | 0 | 111.8 | ... | ... | -0.878838 |
| 0.007835 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 121.8 | 0 | 121.8 | ... | ... | -0.882985 |
| 0.007437 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 131.8 | 0 | 131.8 | ... | ... | -0.886598 |
| 0.00401 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 141.8 | 0 | 141.8 | ... | ... | -0.889773 |
| 0.003833 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 151.8 | 0 | 151.8 | ... | ... | -0.892584 |
| 0.003677 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 161.8 | 0 | 161.8 | ... | ... | -0.895091 |
| 0.003538 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 171.8 | 0 | 171.8 | ... | ... | -0.897339 |
| 0.003412 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 181.8 | 0 | 181.8 | ... | ... | -0.899364 |
| 0.0033 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 191.8 | 0 | 191.8 | ... | ... | -0.901199 |
| 0.003197 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 201.8 | 0 | 201.8 | ... | ... | -0.902866 |
| 0.003103 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 211.8 | 0 | 211.8 | ... | ... | -0.904388 |
| 0.003017 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 221.8 | 0 | 221.8 | ... | ... | -0.90578 |
| 0.002938 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 231.8 | 0 | 231.8 | ... | ... | -0.907059 |
| 0.002865 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 241.8 | 0 | 241.8 | ... | ... | -0.908236 |
| 0.002798 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 251.8 | 0 | 251.8 | ... | ... | -0.909322 |
| 0.002735 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 261.8 | 0 | 261.8 | ... | ... | -0.910327 |
| 0.002676 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 271.8 | 0 | 271.8 | ... | ... | -0.911258 |
| 0.002621 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 281.8 | 0 | 281.8 | ... | ... | -0.912122 |
| 0.00257 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 291.8 | 0 | 291.8 | ... | ... | -0.912926 |
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.