Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977332 | ... | ... | 266.8 | 0 | 266.8 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000789 |
| 0.976095 | ... | ... | 262.8 | 0 | 262.8 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000825 |
| 0.947121 | ... | ... | 175.8 | 0 | 175.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001795 |
| 0.945091 | ... | ... | 170.8 | 0 | 170.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001872 |
| 0.942991 | ... | ... | 165.8 | 0 | 165.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001952 |
| 0.940816 | ... | ... | 160.8 | 0 | 160.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002036 |
| 0.938558 | ... | ... | 155.8 | 0 | 155.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002124 |
| 0.93621 | ... | ... | 150.8 | 0 | 150.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002218 |
| 0.933765 | ... | ... | 145.8 | 0 | 145.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002317 |
| 0.931211 | ... | ... | 140.8 | 0 | 140.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002422 |
| 0.92854 | ... | ... | 135.8 | 0 | 135.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002534 |
| 0.92574 | ... | ... | 130.8 | 0 | 130.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002652 |
| 0.922798 | ... | ... | 125.8 | 0 | 125.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00278 |
| 0.919699 | ... | ... | 120.8 | 0 | 120.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002916 |
| 0.91296 | ... | ... | 110.8 | 0 | 110.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003221 |
| 0.905355 | ... | ... | 100.8 | 0 | 100.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00358 |
| 0.901162 | ... | ... | 95.8 | 0 | 95.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003785 |
| 0.896661 | ... | ... | 90.8 | 0 | 90.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00699 |
| 0.891233 | ... | ... | 85.9 | 0 | 85.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.007416 |
| 0.88596 | ... | ... | 80.9 | 0 | 80.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007889 |
| 0.880223 | ... | ... | 75.9 | 0 | 75.9 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.011541 |
| 0.873302 | ... | ... | 70.9 | 0 | 70.9 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.012348 |
| 0.865697 | ... | ... | 66 | 0 | 66 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.016501 |
| 0.857983 | ... | ... | 61 | 0 | 61 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.021008 |
| 0.848641 | ... | ... | 56 | 0 | 56 | 26500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | -0.019292 |
| 0.838139 | ... | ... | 51.1 | 0 | 51.1 | 27000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | -0.024815 |
| 0.826211 | ... | ... | 46.1 | 0 | 46.1 | 27500 | 0.4 | 0 | 0.4 | 0.4 | 0.4 | -0.034702 |
| 0.823779 | ... | ... | 45.1 | 0 | 45.1 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.038862 |
| 0.817909 | ... | ... | 43.2 | 0 | 43.2 | 27800 | 0.4 | 0 | 0.4 | ... | ... | -0.040449 |
| 0.998248 | 35.9 | 35.9 | 41.2 | -5.3 | 35.9 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.04573 |
| 0.808853 | ... | ... | 40.2 | 0 | 40.2 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.04672 |
| 0.805911 | ... | ... | 39.2 | 0 | 39.2 | 28200 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.044058 |
| 0.802871 | ... | ... | 38.2 | 0 | 38.2 | 28300 | 0.5 | 0 | 0.5 | ... | ... | -0.048837 |
| 0.798915 | ... | ... | 37.3 | 0 | 37.3 | 28400 | 0.5 | 0 | 0.5 | ... | ... | -0.053643 |
| 0.987359 | 31.1 | 30.8 | 36.3 | -5.2 | 31.1 | 28500 | 0.5 | 0 | 0.5 | ... | ... | -0.054911 |
| 0.875049 | 31.9 | 31.9 | 35.3 | -3.4 | 31.9 | 28600 | 0.5 | 0 | 0.5 | ... | ... | -0.056244 |
| 0.78794 | ... | ... | 34.3 | 0 | 34.3 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.061384 |
| 0.784289 | ... | ... | 33.3 | 0 | 33.3 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.062945 |
| 0.780495 | ... | ... | 32.3 | 0 | 32.3 | 28900 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.064594 |
| 0.940451 | 27 | 26.4 | 31.4 | -4.9 | 26.5 | 29000 | 0.6 | -0.1 | 0.6 | 0.6 | 0.6 | -0.066338 |
| 0.771606 | ... | ... | 30.4 | 0 | 30.4 | 29100 | 0.6 | 0 | 0.6 | ... | ... | -0.072101 |
| 0.766485 | ... | ... | 29.4 | 0 | 29.4 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.078003 |
| 0.761999 | ... | ... | 28.4 | 0 | 28.4 | 29300 | 0.7 | 0 | 0.7 | ... | ... | -0.080285 |
| 0.756483 | ... | ... | 27.5 | 0 | 27.5 | 29400 | 0.7 | 0 | 0.7 | ... | ... | -0.086596 |
| 0.913991 | 21.9 | 21.5 | 26.5 | -4.8 | 21.7 | 29500 | 0.7 | 0 | 0.7 | ... | ... | -0.089294 |
| 0.745594 | ... | ... | 25.5 | 0 | 25.5 | 29600 | 0.8 | 0.1 | 0.8 | 0.8 | 0.8 | -0.099888 |
| 0.739366 | ... | ... | 24.6 | 0 | 24.6 | 29700 | 0.8 | 0 | 0.8 | ... | ... | -0.103195 |
| 0.732865 | ... | ... | 23.6 | 0 | 23.6 | 29800 | 0.9 | 0 | 0.9 | ... | ... | -0.110596 |
| 0.726067 | ... | ... | 22.7 | 0 | 22.7 | 29900 | 1.1 | 0.2 | 0.9 | 1.1 | 1.1 | -0.13237 |
| 0.881147 | 20 | 16.5 | 21.7 | -4.8 | 16.9 | 30000 | 1.1 | 0.2 | 1 | 1.2 | 0.9 | -0.137119 |
| 0.711478 | ... | ... | 20.8 | 0 | 20.8 | 30100 | 1 | 0 | 1 | ... | ... | -0.135149 |
| 0.702868 | ... | ... | 19.9 | 0 | 19.9 | 30200 | 1.3 | 0.3 | 1.1 | 1.3 | 1.2 | -0.161258 |
| 0.694609 | ... | ... | 18.9 | 0 | 18.9 | 30300 | 1.2 | 0 | 1.2 | 1.2 | 1.2 | -0.157676 |
| 0.685172 | ... | ... | 18 | 0 | 18 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.1716 |
| 0.775239 | 16.4 | 13.1 | 17.1 | -4 | 13.1 | 30500 | 2 | 0.7 | 1.4 | 2 | 1.4 | -0.222103 |
| 0.664215 | ... | ... | 16.3 | 0 | 16.3 | 30600 | 2.1 | 0.7 | 1.5 | 2.1 | 1.7 | -0.23631 |
| 0.652666 | ... | ... | 15.4 | 0 | 15.4 | 30700 | 1.6 | 0 | 1.6 | ... | ... | -0.221101 |
| 0.641131 | ... | ... | 14.5 | 0 | 14.5 | 30800 | 2.7 | 0.9 | 1.8 | 2.7 | 2.1 | -0.281306 |
| 0.693073 | 10.1 | 10.1 | 13.7 | -3.7 | 10.1 | 30900 | 3.1 | 1.2 | 1.9 | 3.1 | 3.1 | -0.307852 |
| 0.614484 | ... | ... | 12.9 | 0 | 12.9 | 31000 | 3.4 | 1.3 | 2.1 | 3.5 | 2.3 | -0.331104 |
| 0.599556 | ... | ... | 12.1 | 0 | 12.1 | 31100 | 3.2 | 0.9 | 2.3 | 3.2 | 3.2 | -0.34398 |
| 0.584039 | ... | ... | 11.4 | 0 | 11.4 | 31200 | 2.8 | 0.3 | 2.6 | 2.8 | 2.8 | -0.352652 |
| 0.56785 | ... | ... | 10.6 | 0 | 10.6 | 31300 | 3.6 | 0.8 | 2.8 | 3.6 | 3.6 | -0.39311 |
| 0.55089 | ... | ... | 9.9 | 0 | 9.9 | 31400 | 3.9 | 0.8 | 3.1 | 3.9 | 3.9 | -0.423552 |
| 0.537374 | 9 | 6.7 | 9.2 | -2.6 | 6.7 | 31500 | 5.2 | 1.8 | 3.4 | 5.5 | 4.9 | -0.459485 |
| 0.511967 | 6.9 | 6.7 | 8.6 | -1.9 | 6.7 | 31600 | 5.6 | 1.8 | 3.8 | 5.6 | 5.6 | -0.487434 |
| 0.495555 | ... | ... | 8 | 0 | 8 | 31700 | 4.2 | 0 | 4.2 | ... | ... | -0.53142 |
| 0.476013 | ... | ... | 7.4 | 0 | 7.4 | 31800 | 4.6 | 0 | 4.6 | ... | ... | -0.577343 |
| 0.45618 | ... | ... | 6.9 | 0 | 6.9 | 31900 | 5.1 | 0 | 5.1 | ... | ... | -0.626431 |
| 0.401355 | 5.8 | 4 | 6.3 | -2.3 | 4 | 32000 | 8 | 2.5 | 5.5 | 8 | 6.1 | -0.594743 |
| 0.415312 | ... | ... | 5.8 | 0 | 5.8 | 32100 | 6 | 0 | 6 | ... | ... | -0.742517 |
| 0.379472 | 4.5 | 4.2 | 5.3 | -0.8 | 4.5 | 32200 | 6.5 | 0 | 6.5 | ... | ... | -0.818517 |
| 0.327319 | 3.1 | 3.1 | 4.9 | -1.8 | 3.1 | 32300 | 7.1 | 0 | 7.1 | ... | ... | -0.921898 |
| 0.353329 | ... | ... | 4.5 | 0 | 4.5 | 32400 | 7.7 | 0 | 7.7 | ... | ... | -0.998248 |
| 0.289836 | 3.2 | 2.6 | 4.1 | -1.4 | 2.7 | 32500 | 8.3 | 0 | 8.3 | ... | ... | -0.998248 |
| 0.314509 | ... | ... | 3.8 | 0 | 3.8 | 32600 | 9 | 0 | 9 | ... | ... | -0.998248 |
| 0.281188 | 3 | 3 | 3.4 | -0.4 | 3 | 32700 | 9.6 | 0 | 9.6 | ... | ... | -0.998248 |
| 0.242016 | 2.3 | 2.3 | 3.1 | -0.9 | 2.3 | 32800 | 10.3 | 0 | 10.3 | ... | ... | -0.998248 |
| 0.202987 | 2.1 | 1.7 | 2.8 | -1.2 | 1.7 | 32900 | 11 | 0 | 11 | ... | ... | -0.998248 |
| 0.193297 | 2.3 | 1.6 | 2.6 | -1 | 1.6 | 33000 | 11.8 | 0 | 11.8 | ... | ... | -0.998248 |
| 0.211228 | 2.1 | 2.1 | 2.4 | -0.3 | 2.1 | 33100 | 12.6 | 0 | 12.6 | ... | ... | -0.998248 |
| 0.210024 | ... | ... | 2.2 | 0 | 2.2 | 33200 | 13.4 | 0 | 13.4 | ... | ... | -0.998248 |
| 0.154706 | 1.5 | 1.3 | 2 | -0.7 | 1.3 | 33300 | 14.2 | 0 | 14.2 | ... | ... | -0.998248 |
| 0.179729 | ... | ... | 1.8 | 0 | 1.8 | 33400 | 15 | 0 | 15 | ... | ... | -0.998248 |
| 0.167094 | ... | ... | 1.6 | 0 | 1.6 | 33500 | 15.8 | 0 | 15.8 | ... | ... | -0.998248 |
| 0.154475 | ... | ... | 1.5 | 0 | 1.5 | 33600 | 16.7 | 0 | 16.7 | ... | ... | -0.998248 |
| 0.144838 | ... | ... | 1.4 | 0 | 1.4 | 33700 | 17.5 | 0 | 17.5 | ... | ... | -0.998248 |
| 0.118856 | 1 | 1 | 1.2 | -0.2 | 1 | 33800 | 18.4 | 0 | 18.4 | ... | ... | -0.998248 |
| 0.09093 | 1 | 0.7 | 1.1 | -0.4 | 0.7 | 34000 | 20.2 | 0 | 20.2 | ... | ... | -0.998248 |
| 0.085017 | ... | ... | 0.8 | 0 | 0.8 | 34500 | 24.9 | 0 | 24.9 | ... | ... | -0.998248 |
| 0.054921 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 35000 | 29.7 | 0 | 29.7 | ... | ... | -0.998248 |
| 0.042199 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 35500 | 34.6 | 0 | 34.6 | ... | ... | -0.998248 |
| 0.039038 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 39.5 | 0 | 39.5 | ... | ... | -0.998248 |
| 0.032551 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 44.5 | 0 | 44.5 | ... | ... | -0.998248 |
| 0.02669 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 49.4 | 0 | 49.4 | ... | ... | -0.998248 |
| 0.021275 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 54.4 | 0 | 54.4 | ... | ... | -0.998248 |
| 0.020153 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 59.3 | 0 | 59.3 | ... | ... | -0.998248 |
| 0.01465 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 69.3 | 0 | 69.3 | ... | ... | -0.998248 |
| 0.009768 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 40000 | 79.3 | 0 | 79.3 | ... | ... | -0.998248 |
| 0.009056 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 89.2 | 0 | 89.2 | ... | ... | -0.998248 |
| 0.004815 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 99.2 | 0 | 99.2 | ... | ... | -0.998248 |
| 0.004524 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 109.2 | 0 | 109.2 | ... | ... | -0.998248 |
| 0.004277 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 119.2 | 0 | 119.2 | ... | ... | -0.998248 |
| 0.004062 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 129.2 | 0 | 129.2 | ... | ... | -0.998248 |
| 0.003876 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 139.2 | 0 | 139.2 | ... | ... | -0.998248 |
| 0.00371 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 149.2 | 0 | 149.2 | ... | ... | -0.998248 |
| 0.003564 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 159.2 | 0 | 159.2 | ... | ... | -0.998248 |
| 0.003433 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 169.2 | 0 | 169.2 | ... | ... | -0.998248 |
| 0.003314 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 179.2 | 0 | 179.2 | ... | ... | -0.998248 |
| 0.003208 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 189.2 | 0 | 189.2 | ... | ... | -0.998248 |
| 0.00311 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 199.2 | 0 | 199.2 | ... | ... | -0.998248 |
| 0.00302 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 209.2 | 0 | 209.2 | ... | ... | -0.998248 |
| 0.002939 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 219.2 | 0 | 219.2 | ... | ... | -0.998248 |
| 0.002863 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 229.2 | 0 | 229.2 | ... | ... | -0.998248 |
| 0.002793 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 239.2 | 0 | 239.2 | ... | ... | -0.998248 |
| 0.002728 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 249.2 | 0 | 249.2 | ... | ... | -0.998248 |
| 0.002668 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 259.2 | 0 | 259.2 | ... | ... | -0.998248 |
| 0.002611 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 269.2 | 0 | 269.2 | ... | ... | -0.998248 |
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.