Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956331 | ... | ... | 227.3 | 0 | 227.3 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.00108 |
| 0.953848 | ... | ... | 217.3 | 0 | 217.3 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001185 |
| 0.951419 | ... | ... | 207.3 | 0 | 207.3 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001297 |
| 0.949025 | ... | ... | 197.3 | 0 | 197.3 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001415 |
| 0.946645 | ... | ... | 187.3 | 0 | 187.3 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001542 |
| 0.944262 | ... | ... | 177.3 | 0 | 177.3 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.00168 |
| 0.941857 | ... | ... | 167.3 | 0 | 167.3 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00183 |
| 0.939411 | ... | ... | 157.3 | 0 | 157.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001994 |
| 0.938165 | ... | ... | 152.3 | 0 | 152.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002083 |
| 0.936902 | ... | ... | 147.3 | 0 | 147.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002177 |
| 0.935616 | ... | ... | 142.3 | 0 | 142.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002276 |
| 0.934304 | ... | ... | 137.3 | 0 | 137.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002381 |
| 0.932962 | ... | ... | 132.3 | 0 | 132.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002492 |
| 0.931586 | ... | ... | 127.3 | 0 | 127.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002611 |
| 0.93017 | ... | ... | 122.3 | 0 | 122.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002738 |
| 0.928708 | ... | ... | 117.3 | 0 | 117.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002874 |
| 0.927194 | ... | ... | 112.3 | 0 | 112.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003021 |
| 0.925619 | ... | ... | 107.3 | 0 | 107.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005557 |
| 0.923974 | ... | ... | 102.3 | 0 | 102.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005852 |
| 0.922248 | ... | ... | 97.3 | 0 | 97.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.006173 |
| 0.920428 | ... | ... | 92.3 | 0 | 92.3 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.008967 |
| 0.918498 | ... | ... | 87.3 | 0 | 87.3 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.009489 |
| 0.916437 | ... | ... | 82.3 | 0 | 82.3 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.012553 |
| 0.914224 | ... | ... | 77.3 | 0 | 77.3 | 23000 | 0.2 | 0 | 0.2 | ... | ... | -0.01334 |
| 0.911827 | ... | ... | 72.3 | 0 | 72.3 | 23500 | 0.3 | 0 | 0.3 | ... | ... | -0.019262 |
| 0.909209 | ... | ... | 67.3 | 0 | 67.3 | 24000 | 0.4 | 0 | 0.4 | ... | ... | -0.023035 |
| 0.905128 | ... | ... | 62.4 | 0 | 62.4 | 24500 | 0.5 | 0 | 0.5 | ... | ... | -0.029568 |
| 0.89929 | ... | ... | 57.5 | 0 | 57.5 | 25000 | 0.6 | 0 | 0.6 | ... | ... | -0.036594 |
| 0.891391 | ... | ... | 52.6 | 0 | 52.6 | 25500 | 0.8 | 0 | 0.8 | ... | ... | -0.048773 |
| 0.879794 | ... | ... | 47.9 | 0 | 47.9 | 26000 | 1 | 0 | 1 | ... | ... | -0.063761 |
| 0.862875 | ... | ... | 43.3 | 0 | 43.3 | 26500 | 1.4 | 0 | 1.4 | ... | ... | -0.083603 |
| 0.840534 | ... | ... | 38.8 | 0 | 38.8 | 27000 | 1.9 | 0 | 1.9 | ... | ... | -0.109826 |
| 0.811752 | ... | ... | 34.6 | 0 | 34.6 | 27500 | 2.7 | 0 | 2.7 | ... | ... | -0.146138 |
| 0.775193 | ... | ... | 30.6 | 0 | 30.6 | 28000 | 3.7 | 0 | 3.7 | ... | ... | -0.187681 |
| 0.731693 | ... | ... | 27 | 0 | 27 | 28500 | 5 | 0 | 5 | ... | ... | -0.235524 |
| 0.683962 | ... | ... | 23.7 | 0 | 23.7 | 29000 | 6.7 | 0 | 6.7 | ... | ... | -0.289016 |
| 0.633193 | ... | ... | 20.8 | 0 | 20.8 | 29500 | 8.6 | 0 | 8.6 | ... | ... | -0.343915 |
| 0.581349 | ... | ... | 18.2 | 0 | 18.2 | 30000 | 11 | 0 | 11 | ... | ... | -0.400031 |
| 0.530216 | ... | ... | 15.9 | 0 | 15.9 | 30500 | 13.6 | 0 | 13.6 | ... | ... | -0.454924 |
| 0.4806 | ... | ... | 13.8 | 0 | 13.8 | 31000 | 16.5 | 0 | 16.5 | ... | ... | -0.507753 |
| 0.433472 | ... | ... | 12 | 0 | 12 | 31500 | 19.6 | 0 | 19.6 | ... | ... | -0.558076 |
| 0.389548 | ... | ... | 10.4 | 0 | 10.4 | 32000 | 23 | 0 | 23 | ... | ... | -0.604537 |
| 0.348988 | ... | ... | 9.1 | 0 | 9.1 | 32500 | 26.5 | 0 | 26.5 | ... | ... | -0.647941 |
| 0.311486 | ... | ... | 7.9 | 0 | 7.9 | 33000 | 30.3 | 0 | 30.3 | ... | ... | -0.686615 |
| 0.278036 | ... | ... | 6.9 | 0 | 6.9 | 33500 | 34.2 | 0 | 34.2 | ... | ... | -0.722495 |
| 0.247276 | ... | ... | 6 | 0 | 6 | 34000 | 38.3 | 0 | 38.3 | ... | ... | -0.75466 |
| 0.220212 | ... | ... | 5.2 | 0 | 5.2 | 34500 | 42.5 | 0 | 42.5 | ... | ... | -0.782804 |
| 0.197133 | ... | ... | 4.6 | 0 | 4.6 | 35000 | 46.8 | 0 | 46.8 | ... | ... | -0.806584 |
| 0.175971 | ... | ... | 4.1 | 0 | 4.1 | 35500 | 51.2 | 0 | 51.2 | ... | ... | -0.828341 |
| 0.15661 | ... | ... | 3.6 | 0 | 3.6 | 36000 | 55.7 | 0 | 55.7 | ... | ... | -0.846776 |
| 0.140291 | ... | ... | 3.2 | 0 | 3.2 | 36500 | 60.3 | 0 | 60.3 | ... | ... | -0.863225 |
| 0.125791 | ... | ... | 2.8 | 0 | 2.8 | 37000 | 64.9 | 0 | 64.9 | ... | ... | -0.877723 |
| 0.114492 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 69.6 | 0 | 69.6 | ... | ... | -0.888661 |
| 0.103639 | ... | ... | 2.3 | 0 | 2.3 | 38000 | 74.3 | 0 | 74.3 | ... | ... | -0.899188 |
| 0.093123 | ... | ... | 2.1 | 0 | 2.1 | 38500 | 79.1 | 0 | 79.1 | ... | ... | -0.906065 |
| 0.085854 | ... | ... | 1.9 | 0 | 1.9 | 39000 | 83.9 | 0 | 83.9 | ... | ... | -0.912599 |
| 0.077369 | ... | ... | 1.7 | 0 | 1.7 | 39500 | 88.7 | 0 | 88.7 | ... | ... | -0.918848 |
| 0.072162 | ... | ... | 1.6 | 0 | 1.6 | 40000 | 93.5 | 0 | 93.5 | ... | ... | -0.923166 |
| 0.065638 | ... | ... | 1.5 | 0 | 1.5 | 40500 | 98.4 | 0 | 98.4 | ... | ... | -0.92727 |
| 0.060847 | ... | ... | 1.4 | 0 | 1.4 | 41000 | 103.3 | 0 | 103.3 | ... | ... | -0.929517 |
| 0.056221 | ... | ... | 1.3 | 0 | 1.3 | 41500 | 108.2 | 0 | 108.2 | ... | ... | -0.931624 |
| 0.051734 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 113.1 | 0 | 113.1 | ... | ... | -0.933606 |
| 0.047361 | ... | ... | 1.1 | 0 | 1.1 | 42500 | 118 | 0 | 118 | ... | ... | -0.935476 |
| 0.044711 | ... | ... | 1 | 0 | 1 | 43000 | 122.9 | 0 | 122.9 | ... | ... | -0.935685 |
| 0.042159 | ... | ... | 1 | 0 | 1 | 43500 | 127.9 | 0 | 127.9 | ... | ... | -0.935862 |
| 0.038063 | ... | ... | 0.9 | 0 | 0.9 | 44000 | 132.8 | 0 | 132.8 | ... | ... | -0.936011 |
| 0.035673 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 137.8 | 0 | 137.8 | ... | ... | -0.936135 |
| 0.03335 | ... | ... | 0.8 | 0 | 0.8 | 45000 | 142.8 | 0 | 142.8 | ... | ... | -0.934844 |
| 0.031084 | ... | ... | 0.7 | 0 | 0.7 | 45500 | 147.7 | 0 | 147.7 | ... | ... | -0.934956 |
| 0.028869 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 152.7 | 0 | 152.7 | ... | ... | -0.933732 |
| 0.028367 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 157.7 | 0 | 157.7 | ... | ... | -0.93256 |
| 0.026246 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 162.7 | 0 | 162.7 | ... | ... | -0.931434 |
| 0.023773 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 172.7 | 0 | 172.7 | ... | ... | -0.929302 |
| 0.019746 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 182.7 | 0 | 182.7 | ... | ... | -0.927308 |
| 0.017496 | ... | ... | 0.4 | 0 | 0.4 | 50000 | 192.7 | 0 | 192.7 | ... | ... | -0.925429 |
| 0.017021 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 202.7 | 0 | 202.7 | ... | ... | -0.923647 |
| 0.014927 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 212.7 | 0 | 212.7 | ... | ... | -0.921948 |
| 0.012882 | ... | ... | 0.3 | 0 | 0.3 | 53000 | 222.7 | 0 | 222.7 | ... | ... | -0.92032 |
| 0.012581 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 232.7 | 0 | 232.7 | ... | ... | -0.918755 |
| 0.010625 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 242.7 | 0 | 242.7 | ... | ... | -0.917244 |
| 0.010398 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 252.7 | 0 | 252.7 | ... | ... | -0.915782 |
| 0.010186 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 262.7 | 0 | 262.7 | ... | ... | -0.914363 |
| 0.008332 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 272.7 | 0 | 272.7 | ... | ... | -0.912982 |
| 0.008175 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 282.7 | 0 | 282.7 | ... | ... | -0.911636 |
| 0.008027 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 292.7 | 0 | 292.7 | ... | ... | -0.910321 |
| 0.006227 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 302.7 | 0 | 302.7 | ... | ... | -0.909035 |
| 0.006122 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 312.7 | 0 | 312.7 | ... | ... | -0.907775 |
| 0.006022 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 322.7 | 0 | 322.7 | ... | ... | -0.906539 |
| 0.00423 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 332.7 | 0 | 332.7 | ... | ... | -0.905324 |
| 0.004165 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 342.7 | 0 | 342.7 | ... | ... | -0.90413 |
| 0.004104 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 352.7 | 0 | 352.7 | ... | ... | -0.902955 |
| 0.004045 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 362.7 | 0 | 362.7 | ... | ... | -0.901797 |
| 0.003989 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 372.7 | 0 | 372.7 | ... | ... | -0.900655 |
| 0.003937 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 382.7 | 0 | 382.7 | ... | ... | -0.899528 |
| 0.003886 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 392.7 | 0 | 392.7 | ... | ... | -0.898416 |
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.