Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983408 | ... | ... | 233.2 | 0 | 233.2 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001004 |
| 0.981788 | ... | ... | 223.2 | 0 | 223.2 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001109 |
| 0.980134 | ... | ... | 213.2 | 0 | 213.2 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001218 |
| 0.978427 | ... | ... | 203.2 | 0 | 203.2 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001334 |
| 0.97665 | ... | ... | 193.2 | 0 | 193.2 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001457 |
| 0.974783 | ... | ... | 183.2 | 0 | 183.2 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00159 |
| 0.972805 | ... | ... | 173.2 | 0 | 173.2 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001734 |
| 0.970693 | ... | ... | 163.2 | 0 | 163.2 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001892 |
| 0.969578 | ... | ... | 158.2 | 0 | 158.2 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001976 |
| 0.968419 | ... | ... | 153.2 | 0 | 153.2 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002065 |
| 0.96721 | ... | ... | 148.2 | 0 | 148.2 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002159 |
| 0.965948 | ... | ... | 143.2 | 0 | 143.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002258 |
| 0.964626 | ... | ... | 138.2 | 0 | 138.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002363 |
| 0.963238 | ... | ... | 133.2 | 0 | 133.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002475 |
| 0.961778 | ... | ... | 128.2 | 0 | 128.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002593 |
| 0.960237 | ... | ... | 123.2 | 0 | 123.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00272 |
| 0.958606 | ... | ... | 118.2 | 0 | 118.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002856 |
| 0.956874 | ... | ... | 113.2 | 0 | 113.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003003 |
| 0.95503 | ... | ... | 108.2 | 0 | 108.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00316 |
| 0.95306 | ... | ... | 103.2 | 0 | 103.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003331 |
| 0.950946 | ... | ... | 98.2 | 0 | 98.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003517 |
| 0.948669 | ... | ... | 93.2 | 0 | 93.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00372 |
| 0.946205 | ... | ... | 88.2 | 0 | 88.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003943 |
| 0.943526 | ... | ... | 83.2 | 0 | 83.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00419 |
| 0.940598 | ... | ... | 78.2 | 0 | 78.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004463 |
| 0.937377 | ... | ... | 73.2 | 0 | 73.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004771 |
| 0.93381 | ... | ... | 68.2 | 0 | 68.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005117 |
| 0.929831 | ... | ... | 63.2 | 0 | 63.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005511 |
| 0.925351 | ... | ... | 58.2 | 0 | 58.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005966 |
| 0.920257 | ... | ... | 53.2 | 0 | 53.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006495 |
| 0.914394 | ... | ... | 48.2 | 0 | 48.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007123 |
| 0.907549 | ... | ... | 43.2 | 0 | 43.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007877 |
| 0.899417 | ... | ... | 38.2 | 0 | 38.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008809 |
| 0.887555 | ... | ... | 33.3 | 0 | 33.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.017043 |
| 0.87506 | ... | ... | 28.3 | 0 | 28.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.019605 |
| 0.863673 | ... | ... | 25.3 | 0 | 25.3 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.021568 |
| 0.860226 | ... | ... | 24.3 | 0 | 24.3 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.022319 |
| 0.856571 | ... | ... | 23.3 | 0 | 23.3 | 28000 | 0.2 | 0 | 0.2 | ... | ... | -0.0311 |
| 0.850377 | ... | ... | 22.4 | 0 | 22.4 | 28100 | 0.2 | 0 | 0.2 | ... | ... | -0.032243 |
| 0.846194 | ... | ... | 21.4 | 0 | 21.4 | 28200 | 0.2 | 0 | 0.2 | ... | ... | -0.033479 |
| 0.83938 | ... | ... | 20.4 | 0 | 20.4 | 28300 | 0.2 | 0 | 0.2 | ... | ... | -0.042641 |
| 0.83455 | ... | ... | 19.4 | 0 | 19.4 | 28400 | 0.3 | 0 | 0.3 | ... | ... | -0.051728 |
| 0.826978 | ... | ... | 18.5 | 0 | 18.5 | 28500 | 0.3 | 0 | 0.3 | ... | ... | -0.060901 |
| 0.818961 | ... | ... | 17.5 | 0 | 17.5 | 28600 | 0.4 | 0 | 0.4 | ... | ... | -0.070285 |
| 0.808135 | ... | ... | 16.6 | 0 | 16.6 | 28700 | 0.4 | 0 | 0.4 | ... | ... | -0.07999 |
| 0.796821 | ... | ... | 15.7 | 0 | 15.7 | 28800 | 0.5 | 0 | 0.5 | ... | ... | -0.096102 |
| 0.784948 | ... | ... | 14.8 | 0 | 14.8 | 28900 | 0.6 | 0 | 0.6 | ... | ... | -0.11225 |
| 0.772435 | ... | ... | 13.9 | 0 | 13.9 | 29000 | 0.8 | 0 | 0.8 | ... | ... | -0.133702 |
| 0.757162 | ... | ... | 13.1 | 0 | 13.1 | 29100 | 0.9 | 0 | 0.9 | ... | ... | -0.154994 |
| 0.739342 | ... | ... | 12.3 | 0 | 12.3 | 29200 | 1.1 | 0 | 1.1 | ... | ... | -0.176509 |
| 0.720978 | ... | ... | 11.5 | 0 | 11.5 | 29300 | 1.3 | 0 | 1.3 | ... | ... | -0.202315 |
| 0.700378 | ... | ... | 10.7 | 0 | 10.7 | 29400 | 1.5 | 0 | 1.5 | ... | ... | -0.231568 |
| 0.679255 | ... | ... | 10 | 0 | 10 | 29500 | 1.8 | 0 | 1.8 | ... | ... | -0.260685 |
| 0.656253 | ... | ... | 9.3 | 0 | 9.3 | 29600 | 2.1 | 0 | 2.1 | ... | ... | -0.292532 |
| 0.632732 | ... | ... | 8.6 | 0 | 8.6 | 29700 | 2.4 | 0 | 2.4 | ... | ... | -0.324462 |
| 0.607712 | ... | ... | 7.9 | 0 | 7.9 | 29800 | 2.8 | 0 | 2.8 | ... | ... | -0.360004 |
| 0.581602 | ... | ... | 7.3 | 0 | 7.3 | 29900 | 3.1 | 0 | 3.1 | ... | ... | -0.394038 |
| 0.554838 | ... | ... | 6.8 | 0 | 6.8 | 30000 | 3.6 | 0 | 3.6 | ... | ... | -0.43032 |
| 0.527941 | ... | ... | 6.2 | 0 | 6.2 | 30100 | 4 | 0 | 4 | ... | ... | -0.466508 |
| 0.500813 | ... | ... | 5.7 | 0 | 5.7 | 30200 | 4.5 | 0 | 4.5 | ... | ... | -0.503006 |
| 0.473896 | ... | ... | 5.3 | 0 | 5.3 | 30300 | 5.1 | 0 | 5.1 | ... | ... | -0.539169 |
| 0.447021 | ... | ... | 4.8 | 0 | 4.8 | 30400 | 5.6 | 0 | 5.6 | ... | ... | -0.575391 |
| 0.420785 | ... | ... | 4.4 | 0 | 4.4 | 30500 | 6.2 | 0 | 6.2 | ... | ... | -0.610807 |
| 0.395626 | ... | ... | 4.1 | 0 | 4.1 | 30600 | 6.9 | 0 | 6.9 | ... | ... | -0.644745 |
| 0.356837 | 3.2 | 3.2 | 3.7 | -0.5 | 3.2 | 30700 | 7.5 | 0 | 7.5 | ... | ... | -0.678822 |
| 0.347284 | ... | ... | 3.4 | 0 | 3.4 | 30800 | 8.2 | 0 | 8.2 | ... | ... | -0.710857 |
| 0.325775 | ... | ... | 3.2 | 0 | 3.2 | 30900 | 8.9 | 0 | 8.9 | ... | ... | -0.7433 |
| 0.284596 | 2.4 | 2.4 | 2.9 | -0.5 | 2.4 | 31000 | 9.7 | 0 | 9.7 | ... | ... | -0.773038 |
| 0.283956 | ... | ... | 2.7 | 0 | 2.7 | 31100 | 10.5 | 0 | 10.5 | ... | ... | -0.799222 |
| 0.265522 | ... | ... | 2.5 | 0 | 2.5 | 31200 | 11.2 | 0 | 11.2 | ... | ... | -0.830282 |
| 0.24744 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 12 | 0 | 12 | ... | ... | -0.857972 |
| 0.229586 | ... | ... | 2.1 | 0 | 2.1 | 31400 | 12.9 | 0 | 12.9 | ... | ... | -0.881091 |
| 0.214507 | ... | ... | 1.9 | 0 | 1.9 | 31500 | 13.7 | 0 | 13.7 | ... | ... | -0.905131 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| 0.152117 | ... | ... | 1.3 | 0 | 1.3 | 32000 | 18.1 | 0 | 18.1 | ... | ... | -0.998526 |
| 0.111659 | ... | ... | 1 | 0 | 1 | 32500 | 22.8 | 0 | 22.8 | ... | ... | -0.998526 |
| 0.086301 | ... | ... | 0.8 | 0 | 0.8 | 33000 | 27.5 | 0 | 27.5 | ... | ... | -0.998526 |
| 0.06386 | ... | ... | 0.6 | 0 | 0.6 | 33500 | 32.4 | 0 | 32.4 | ... | ... | -0.998526 |
| 0.051038 | ... | ... | 0.5 | 0 | 0.5 | 34000 | 37.2 | 0 | 37.2 | ... | ... | -0.998526 |
| 0.039528 | ... | ... | 0.4 | 0 | 0.4 | 34500 | 42.2 | 0 | 42.2 | ... | ... | -0.998526 |
| 0.032943 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 47.1 | 0 | 47.1 | ... | ... | -0.998526 |
| 0.030909 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 52.1 | 0 | 52.1 | ... | ... | -0.998526 |
| 0.025463 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 57 | 0 | 57 | ... | ... | -0.998526 |
| 0.024135 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 62 | 0 | 62 | ... | ... | -0.998526 |
| 0.019383 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 67 | 0 | 67 | ... | ... | -0.998526 |
| 0.014809 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 37500 | 72 | 0 | 72 | ... | ... | -0.998526 |
| 0.017728 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 76.9 | 0 | 76.9 | ... | ... | -0.998526 |
| 0.009873 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 38500 | 81.9 | 0 | 81.9 | ... | ... | -0.998526 |
| 0.013099 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 86.9 | 0 | 86.9 | ... | ... | -0.998526 |
| 0.009153 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 91.9 | 0 | 91.9 | ... | ... | -0.998526 |
| 0.008842 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 96.9 | 0 | 96.9 | ... | ... | -0.998526 |
| 0.008559 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 101.9 | 0 | 101.9 | ... | ... | -0.998526 |
| 0.008297 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 106.8 | 0 | 106.8 | ... | ... | -0.998526 |
| 0.004573 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 111.8 | 0 | 111.8 | ... | ... | -0.998526 |
| 0.004444 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 116.8 | 0 | 116.8 | ... | ... | -0.998526 |
| 0.004324 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 121.8 | 0 | 121.8 | ... | ... | -0.998526 |
| 0.004212 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 126.8 | 0 | 126.8 | ... | ... | -0.998526 |
| 0.004108 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 131.8 | 0 | 131.8 | ... | ... | -0.998526 |
| 0.00401 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.8 | 0 | 136.8 | ... | ... | -0.998526 |
| 0.00392 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.8 | 0 | 141.8 | ... | ... | -0.998526 |
| 0.003834 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.8 | 0 | 146.8 | ... | ... | -0.998526 |
| 0 | ... | ... | ... | ... | ... | 45500 | ... | ... | ... | ... | ... | 0 |
| 0.003678 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.8 | 0 | 156.8 | ... | ... | -0.998526 |
| 0.003538 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.8 | 0 | 166.8 | ... | ... | -0.998526 |
| 0.003413 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.8 | 0 | 176.8 | ... | ... | -0.998526 |
| 0.0033 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.8 | 0 | 186.8 | ... | ... | -0.998526 |
| 0.003198 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.8 | 0 | 196.8 | ... | ... | -0.998526 |
| 0.003104 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.8 | 0 | 206.8 | ... | ... | -0.998526 |
| 0.003018 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.8 | 0 | 216.8 | ... | ... | -0.998526 |
| 0.002939 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.8 | 0 | 226.8 | ... | ... | -0.998526 |
| 0.002866 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.8 | 0 | 236.8 | ... | ... | -0.998526 |
| 0.002798 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.8 | 0 | 246.8 | ... | ... | -0.998526 |
| 0.002735 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.8 | 0 | 256.8 | ... | ... | -0.998526 |
| 0.002677 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.8 | 0 | 266.8 | ... | ... | -0.998526 |
| 0.002622 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 276.8 | 0 | 276.8 | ... | ... | -0.998526 |
| 0.00257 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 286.8 | 0 | 286.8 | ... | ... | -0.998526 |
| 0.002522 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 296.8 | 0 | 296.8 | ... | ... | -0.998526 |
| 0.002477 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 306.8 | 0 | 306.8 | ... | ... | -0.998526 |
| 0.002434 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 316.8 | 0 | 316.8 | ... | ... | -0.998526 |
| 0.002393 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 326.8 | 0 | 326.8 | ... | ... | -0.998526 |
| 0.002355 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 336.8 | 0 | 336.8 | ... | ... | -0.998526 |
| 0.002319 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 346.8 | 0 | 346.8 | ... | ... | -0.998526 |
| 0.002284 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 356.8 | 0 | 356.8 | ... | ... | -0.998526 |
| 0.002251 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 366.8 | 0 | 366.8 | ... | ... | -0.998526 |
| 0.00222 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 376.8 | 0 | 376.8 | ... | ... | -0.998526 |
| 0.00219 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 386.8 | 0 | 386.8 | ... | ... | -0.998526 |
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.