Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998358 | ... | ... | 263.4 | 0 | 263.4 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000766 |
| 0.998358 | ... | ... | 259.4 | 0 | 259.4 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000801 |
| 0.998358 | ... | ... | 172.4 | 0 | 172.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001722 |
| 0.998358 | ... | ... | 167.4 | 0 | 167.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001793 |
| 0.998358 | ... | ... | 162.4 | 0 | 162.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.001868 |
| 0.998358 | ... | ... | 157.4 | 0 | 157.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.001947 |
| 0.998358 | ... | ... | 152.4 | 0 | 152.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002029 |
| 0.998358 | ... | ... | 147.4 | 0 | 147.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002116 |
| 0.998358 | ... | ... | 142.4 | 0 | 142.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002208 |
| 0.998358 | ... | ... | 137.4 | 0 | 137.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002305 |
| 0.998358 | ... | ... | 132.4 | 0 | 132.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002407 |
| 0.998358 | ... | ... | 127.4 | 0 | 127.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002516 |
| 0.998358 | ... | ... | 122.4 | 0 | 122.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002633 |
| 0.998358 | ... | ... | 117.4 | 0 | 117.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002757 |
| 0.998358 | ... | ... | 107.4 | 0 | 107.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003033 |
| 0.998358 | ... | ... | 97.4 | 0 | 97.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003354 |
| 0.998358 | ... | ... | 92.4 | 0 | 92.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.003536 |
| 0.998358 | ... | ... | 87.4 | 0 | 87.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006518 |
| 0.998358 | ... | ... | 82.5 | 0 | 82.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.006893 |
| 0.998358 | ... | ... | 77.5 | 0 | 77.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.007305 |
| 0.998358 | ... | ... | 72.5 | 0 | 72.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.010652 |
| 0.998358 | ... | ... | 67.5 | 0 | 67.5 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.011342 |
| 0.998358 | ... | ... | 62.6 | 0 | 62.6 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.015091 |
| 0.998358 | ... | ... | 57.6 | 0 | 57.6 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.019113 |
| 0.998358 | ... | ... | 52.6 | 0 | 52.6 | 26500 | 0.3 | 0.1 | 0.3 | 0.3 | 0.3 | -0.023509 |
| 0.998358 | ... | ... | 47.7 | 0 | 47.7 | 27000 | 0.3 | 0 | 0.3 | 0.4 | 0.3 | -0.025396 |
| 0.998358 | ... | ... | 42.7 | 0 | 42.7 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.030831 |
| 0.998358 | ... | ... | 41.7 | 0 | 41.7 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.034486 |
| 0.998358 | ... | ... | 39.8 | 0 | 39.8 | 27800 | 0.4 | 0 | 0.4 | ... | ... | -0.035723 |
| 0.998358 | ... | ... | 37.8 | 0 | 37.8 | 28000 | 0.4 | 0 | 0.4 | ... | ... | -0.037051 |
| 0.998358 | ... | ... | 36.8 | 0 | 36.8 | 28100 | 0.4 | -0.1 | 0.5 | 0.4 | 0.4 | -0.037753 |
| 0.998358 | ... | ... | 35.8 | 0 | 35.8 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.041762 |
| 0.998358 | ... | ... | 34.8 | 0 | 34.8 | 28300 | 0.5 | 0 | 0.5 | 0.5 | 0.5 | -0.042578 |
| 0.998358 | ... | ... | 33.9 | 0 | 33.9 | 28400 | 0.5 | 0 | 0.5 | 0.5 | 0.5 | -0.043427 |
| 0.998358 | ... | ... | 32.9 | 0 | 32.9 | 28500 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.044312 |
| 0.998358 | ... | ... | 31.9 | 0 | 31.9 | 28600 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.045234 |
| 0.998358 | ... | ... | 30.9 | 0 | 30.9 | 28700 | 0.5 | 0 | 0.5 | 0.5 | 0.5 | -0.049625 |
| 0.998358 | ... | ... | 29.9 | 0 | 29.9 | 28800 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.050697 |
| 0.998358 | ... | ... | 28.9 | 0 | 28.9 | 28900 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | -0.051818 |
| 0.998358 | ... | ... | 28 | 0 | 28 | 29000 | 0.6 | 0 | 0.6 | 0.6 | 0.5 | -0.056469 |
| 0.998358 | ... | ... | 27 | 0 | 27 | 29100 | 0.6 | -0.1 | 0.6 | 0.6 | 0.5 | -0.05777 |
| 0.998358 | ... | ... | 26 | 0 | 26 | 29200 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | -0.062609 |
| 0.998358 | ... | ... | 25 | 0 | 25 | 29300 | 0.7 | 0 | 0.7 | ... | ... | -0.067525 |
| 0.998358 | ... | ... | 24.1 | 0 | 24.1 | 29400 | 0.6 | -0.1 | 0.7 | 0.7 | 0.6 | -0.065702 |
| 0.998358 | ... | ... | 23.1 | 0 | 23.1 | 29500 | 0.7 | -0.1 | 0.8 | 0.7 | 0.7 | -0.070929 |
| 0.998358 | ... | ... | 22.2 | 0 | 22.2 | 29600 | 0.8 | 0 | 0.8 | ... | ... | -0.082903 |
| 0.998358 | ... | ... | 21.2 | 0 | 21.2 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.088294 |
| 0.998358 | ... | ... | 20.3 | 0 | 20.3 | 29800 | 0.8 | -0.2 | 0.9 | 0.8 | 0.8 | -0.083968 |
| 0.998358 | ... | ... | 19.4 | 0 | 19.4 | 29900 | 0.8 | -0.2 | 1 | 0.8 | 0.8 | -0.089807 |
| 0.998358 | 21 | 21 | 18.4 | 2.6 | 21 | 30000 | 1 | -0.1 | 1.1 | 1.1 | 0.8 | -0.102391 |
| 0.998358 | ... | ... | 17.5 | 0 | 17.5 | 30100 | 1 | -0.2 | 1.2 | 1 | 1 | -0.108579 |
| 0.998358 | ... | ... | 16.6 | 0 | 16.6 | 30200 | 0.9 | -0.4 | 1.3 | 1.1 | 0.9 | -0.1052 |
| 0.998358 | ... | ... | 15.8 | 0 | 15.8 | 30300 | 1 | -0.4 | 1.4 | 1.1 | 1 | -0.115335 |
| 0.998358 | ... | ... | 14.9 | 0 | 14.9 | 30400 | 1.3 | -0.3 | 1.5 | 1.3 | 1.3 | -0.134767 |
| 0.998358 | ... | ... | 14.1 | 0 | 14.1 | 30500 | 1.4 | -0.4 | 1.7 | 1.4 | 1.2 | -0.144983 |
| 0.998358 | ... | ... | 13.3 | 0 | 13.3 | 30600 | 1.2 | -0.7 | 1.9 | 1.3 | 1.2 | -0.140806 |
| 0.998358 | ... | ... | 12.5 | 0 | 12.5 | 30700 | 1.8 | -0.4 | 2.1 | 1.8 | 1.8 | -0.176563 |
| 0.998358 | ... | ... | 11.7 | 0 | 11.7 | 30800 | 1.4 | -0.9 | 2.3 | 1.4 | 1.4 | -0.163804 |
| 0.998358 | ... | ... | 11 | 0 | 11 | 30900 | 1.7 | -1 | 2.6 | 1.7 | 1.7 | -0.184202 |
| 0.864117 | 13.5 | 13.3 | 10.3 | 3.3 | 13.5 | 31000 | 1.9 | -1 | 2.9 | 2.5 | 1.9 | -0.201674 |
| 0.998358 | ... | ... | 9.6 | 0 | 9.6 | 31100 | 2.1 | -1.1 | 3.2 | 2.1 | 2 | -0.21927 |
| 0.998358 | ... | ... | 8.9 | 0 | 8.9 | 31200 | 2.4 | -1.2 | 3.5 | 2.4 | 2.4 | -0.241252 |
| 0.998358 | ... | ... | 8.3 | 0 | 8.3 | 31300 | 2.8 | -1.1 | 3.9 | 2.8 | 2.8 | -0.266388 |
| 0.998358 | ... | ... | 7.6 | 0 | 7.6 | 31400 | 2.8 | -1.5 | 4.3 | 4.5 | 2.8 | -0.277647 |
| 0.998358 | ... | ... | 7.1 | 0 | 7.1 | 31500 | 3.3 | -1.4 | 4.7 | 3.8 | 3 | -0.307136 |
| 0.998358 | ... | ... | 6.5 | 0 | 6.5 | 31600 | 5.1 | 0 | 5.1 | ... | ... | -0.357034 |
| 0.886581 | ... | ... | 6 | 0 | 6 | 31700 | 4.2 | -1.4 | 5.6 | 4.2 | 4.2 | -0.35533 |
| 0.782665 | ... | ... | 5.5 | 0 | 5.5 | 31800 | 6.1 | 0 | 6.1 | ... | ... | -0.396473 |
| 0.705217 | ... | ... | 5 | 0 | 5 | 31900 | 6.6 | 0 | 6.6 | ... | ... | -0.416263 |
| 0.602776 | 7 | 4.4 | 4.6 | 1.3 | 5.9 | 32000 | 5.9 | -1.3 | 7.2 | 6.8 | 5.1 | -0.428647 |
| 0.564631 | 5.5 | 5.5 | 4.2 | 1.3 | 5.5 | 32100 | 7.8 | 0 | 7.8 | ... | ... | -0.454604 |
| 0.528222 | 5.7 | 5.7 | 3.9 | 1.9 | 5.7 | 32200 | 6 | -2.4 | 8.4 | 6 | 6 | -0.471856 |
| 0.491783 | ... | ... | 3.5 | 0 | 3.5 | 32300 | 6.4 | -2.8 | 9.1 | 6.4 | 6.4 | -0.497253 |
| 0.463382 | 4.2 | 4.2 | 3.2 | 1 | 4.2 | 32400 | 9.8 | 0 | 9.8 | ... | ... | -0.507816 |
| 0.448114 | 5 | 3.8 | 2.9 | 2.1 | 5 | 32500 | 10.5 | 0 | 10.5 | ... | ... | -0.523985 |
| 0.410069 | 3.9 | 3.9 | 2.7 | 1.2 | 3.9 | 32600 | 11.3 | 0 | 11.3 | ... | ... | -0.539465 |
| 0.40095 | 4.4 | 4.4 | 2.4 | 2 | 4.4 | 32700 | 12 | 0 | 12 | ... | ... | -0.554348 |
| 0.344942 | 2.9 | 2.9 | 2.2 | 0.7 | 2.9 | 32800 | 12.8 | 0 | 12.8 | ... | ... | -0.568204 |
| 0.319415 | 2.7 | 2.6 | 2 | 0.6 | 2.6 | 32900 | 13.6 | 0 | 13.6 | ... | ... | -0.581481 |
| 0.328382 | 3.5 | 2.4 | 1.9 | 1.4 | 3.3 | 33000 | 14.4 | 0 | 14.4 | ... | ... | -0.594248 |
| 0.300401 | 2.8 | 2.8 | 1.7 | 1.2 | 2.8 | 33100 | 15.3 | 0 | 15.3 | ... | ... | -0.605889 |
| 0.227272 | ... | ... | 1.6 | 0 | 1.6 | 33200 | 16.1 | 0 | 16.1 | ... | ... | -0.617034 |
| 0.235526 | 1.9 | 1.9 | 1.4 | 0.5 | 1.9 | 33300 | 17 | 0 | 17 | ... | ... | -0.626982 |
| 0.253681 | 2.4 | 1.7 | 1.3 | 1.1 | 2.4 | 33400 | 17.9 | 0 | 17.9 | ... | ... | -0.637245 |
| 0.229057 | 2.2 | 2.1 | 1.2 | 0.9 | 2.1 | 33500 | 18.8 | 0 | 18.8 | ... | ... | -0.646328 |
| 0.213993 | 1.9 | 1.8 | 1.1 | 0.8 | 1.9 | 33600 | 19.7 | 0 | 19.7 | ... | ... | -0.655026 |
| 0.19645 | 1.7 | 1.7 | 1 | 0.7 | 1.7 | 33700 | 20.6 | 0 | 20.6 | ... | ... | -0.662506 |
| 0.184741 | 1.6 | 1.3 | 1 | 0.7 | 1.6 | 33800 | 21.5 | 0 | 21.5 | ... | ... | -0.670509 |
| 0.126972 | 0.9 | 0.9 | 0.8 | 0.1 | 0.9 | 34000 | 23.4 | 0 | 23.4 | ... | ... | -0.68382 |
| 0.10275 | 0.8 | 0.8 | 0.6 | 0.2 | 0.8 | 34500 | 28.2 | 0 | 28.2 | ... | ... | -0.712586 |
| 0.06282 | 0.5 | 0.5 | 0.5 | 0 | 0.5 | 35000 | 33.1 | 0 | 33.1 | ... | ... | -0.733603 |
| 0.052138 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 35500 | 38 | 0 | 38 | ... | ... | -0.75111 |
| 0.043299 | ... | ... | 0.4 | 0 | 0.4 | 36000 | 42.9 | 0 | 42.9 | ... | ... | -0.766027 |
| 0.035726 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 47.8 | 0 | 47.8 | ... | ... | -0.777991 |
| 0.029045 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 52.8 | 0 | 52.8 | ... | ... | -0.787461 |
| 0.022992 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 57.8 | 0 | 57.8 | ... | ... | -0.79667 |
| 0.01736 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 62.7 | 0 | 62.7 | ... | ... | -0.804879 |
| 0.015566 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 72.7 | 0 | 72.7 | ... | ... | -0.818041 |
| 0.010302 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 82.7 | 0 | 82.7 | ... | ... | -0.82799 |
| 0.009485 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 92.6 | 0 | 92.6 | ... | ... | -0.837126 |
| 0.008819 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 102.6 | 0 | 102.6 | ... | ... | -0.844118 |
| 0.008264 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 112.6 | 0 | 112.6 | ... | ... | -0.850125 |
| 0.004422 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 122.6 | 0 | 122.6 | ... | ... | -0.85535 |
| 0.004186 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 132.6 | 0 | 132.6 | ... | ... | -0.859941 |
| 0.003982 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 142.6 | 0 | 142.6 | ... | ... | -0.864009 |
| 0.003803 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 152.6 | 0 | 152.6 | ... | ... | -0.867641 |
| 0.003644 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 162.6 | 0 | 162.6 | ... | ... | -0.870905 |
| 0.003503 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 172.6 | 0 | 172.6 | ... | ... | -0.873855 |
| 0.003377 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 182.6 | 0 | 182.6 | ... | ... | -0.876536 |
| 0.003262 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 192.6 | 0 | 192.6 | ... | ... | -0.878983 |
| 0.003159 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 202.6 | 0 | 202.6 | ... | ... | -0.881225 |
| 0.003064 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 212.6 | 0 | 212.6 | ... | ... | -0.883288 |
| 0.002977 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 222.6 | 0 | 222.6 | ... | ... | -0.885192 |
| 0.002898 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 232.6 | 0 | 232.6 | ... | ... | -0.886954 |
| 0.002824 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 242.6 | 0 | 242.6 | ... | ... | -0.888591 |
| 0.002756 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 252.6 | 0 | 252.6 | ... | ... | -0.890114 |
| 0.002692 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 262.6 | 0 | 262.6 | ... | ... | -0.891536 |
| 0.002634 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 272.6 | 0 | 272.6 | ... | ... | -0.892865 |
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.