Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.956536 | ... | ... | 225.4 | 0 | 225.4 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001084 |
| 0.954488 | ... | ... | 215.4 | 0 | 215.4 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.00119 |
| 0.952539 | ... | ... | 205.4 | 0 | 205.4 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001302 |
| 0.950677 | ... | ... | 195.4 | 0 | 195.4 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001421 |
| 0.948889 | ... | ... | 185.4 | 0 | 185.4 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001549 |
| 0.947168 | ... | ... | 175.4 | 0 | 175.4 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001688 |
| 0.945509 | ... | ... | 165.4 | 0 | 165.4 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001839 |
| 0.943907 | ... | ... | 155.4 | 0 | 155.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002005 |
| 0.943127 | ... | ... | 150.4 | 0 | 150.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002094 |
| 0.94236 | ... | ... | 145.4 | 0 | 145.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002189 |
| 0.941607 | ... | ... | 140.4 | 0 | 140.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002289 |
| 0.940867 | ... | ... | 135.4 | 0 | 135.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002395 |
| 0.94014 | ... | ... | 130.4 | 0 | 130.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002507 |
| 0.939428 | ... | ... | 125.4 | 0 | 125.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002627 |
| 0.938729 | ... | ... | 120.4 | 0 | 120.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002756 |
| 0.938044 | ... | ... | 115.4 | 0 | 115.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002894 |
| 0.937375 | ... | ... | 110.4 | 0 | 110.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.005321 |
| 0.936722 | ... | ... | 105.4 | 0 | 105.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.005596 |
| 0.936085 | ... | ... | 100.4 | 0 | 100.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.005895 |
| 0.935468 | ... | ... | 95.4 | 0 | 95.4 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.008555 |
| 0.93487 | ... | ... | 90.4 | 0 | 90.4 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.009038 |
| 0.934295 | ... | ... | 85.4 | 0 | 85.4 | 22000 | 0.2 | 0 | 0.2 | ... | ... | -0.011939 |
| 0.933745 | ... | ... | 80.4 | 0 | 80.4 | 22500 | 0.2 | 0 | 0.2 | ... | ... | -0.012661 |
| 0.933224 | ... | ... | 75.4 | 0 | 75.4 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.018251 |
| 0.932738 | ... | ... | 70.4 | 0 | 70.4 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.021775 |
| 0.930744 | ... | ... | 65.5 | 0 | 65.5 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.027885 |
| 0.928523 | ... | ... | 60.5 | 0 | 60.5 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.034412 |
| 0.922536 | ... | ... | 55.7 | 0 | 55.7 | 25000 | 0.7 | 0 | 0.7 | ... | ... | -0.043653 |
| 0.91402 | ... | ... | 50.9 | 0 | 50.9 | 25500 | 0.9 | 0 | 0.9 | ... | ... | -0.055654 |
| 0.900965 | ... | ... | 46.2 | 0 | 46.2 | 26000 | 1.3 | 0 | 1.3 | ... | ... | -0.074269 |
| 0.88159 | ... | ... | 41.6 | 0 | 41.6 | 26500 | 1.7 | 0 | 1.7 | ... | ... | -0.09708 |
| 0.853312 | ... | ... | 37.3 | 0 | 37.3 | 27000 | 2.3 | 0 | 2.3 | ... | ... | -0.125452 |
| 0.81884 | ... | ... | 33.2 | 0 | 33.2 | 27500 | 3.2 | 0 | 3.2 | ... | ... | -0.162626 |
| 0.777063 | ... | ... | 29.4 | 0 | 29.4 | 28000 | 4.4 | 0 | 4.4 | ... | ... | -0.205325 |
| 0.729213 | ... | ... | 26 | 0 | 26 | 28500 | 5.9 | 0 | 5.9 | ... | ... | -0.253736 |
| 0.677711 | ... | ... | 22.9 | 0 | 22.9 | 29000 | 7.7 | 0 | 7.7 | ... | ... | -0.304941 |
| 0.624989 | ... | ... | 20.1 | 0 | 20.1 | 29500 | 9.8 | 0 | 9.8 | ... | ... | -0.357782 |
| 0.572234 | ... | ... | 17.6 | 0 | 17.6 | 30000 | 12.3 | 0 | 12.3 | ... | ... | -0.410259 |
| 0.521061 | ... | ... | 15.4 | 0 | 15.4 | 30500 | 15 | 0 | 15 | ... | ... | -0.461196 |
| 0.472332 | ... | ... | 13.5 | 0 | 13.5 | 31000 | 18.1 | 0 | 18.1 | ... | ... | -0.509467 |
| 0.426424 | ... | ... | 11.8 | 0 | 11.8 | 31500 | 21.3 | 0 | 21.3 | ... | ... | -0.555089 |
| 0.383617 | ... | ... | 10.3 | 0 | 10.3 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.59721 |
| 0.344276 | ... | ... | 9 | 0 | 9 | 32500 | 28.4 | 0 | 28.4 | ... | ... | -0.635712 |
| 0.308826 | ... | ... | 7.9 | 0 | 7.9 | 33000 | 32.2 | 0 | 32.2 | ... | ... | -0.670921 |
| 0.276054 | ... | ... | 6.9 | 0 | 6.9 | 33500 | 36.1 | 0 | 36.1 | ... | ... | -0.702706 |
| 0.246797 | ... | ... | 6.1 | 0 | 6.1 | 34000 | 40.2 | 0 | 40.2 | ... | ... | -0.730883 |
| 0.220298 | ... | ... | 5.3 | 0 | 5.3 | 34500 | 44.4 | 0 | 44.4 | ... | ... | -0.756208 |
| 0.196594 | ... | ... | 4.7 | 0 | 4.7 | 35000 | 48.7 | 0 | 48.7 | ... | ... | -0.778666 |
| 0.175767 | ... | ... | 4.1 | 0 | 4.1 | 35500 | 53.1 | 0 | 53.1 | ... | ... | -0.798208 |
| 0.157921 | ... | ... | 3.7 | 0 | 3.7 | 36000 | 57.6 | 0 | 57.6 | ... | ... | -0.814768 |
| 0.141893 | ... | ... | 3.3 | 0 | 3.3 | 36500 | 62.2 | 0 | 62.2 | ... | ... | -0.829474 |
| 0.127645 | ... | ... | 2.9 | 0 | 2.9 | 37000 | 66.8 | 0 | 66.8 | ... | ... | -0.842381 |
| 0.115163 | ... | ... | 2.6 | 0 | 2.6 | 37500 | 71.5 | 0 | 71.5 | ... | ... | -0.852292 |
| 0.104448 | ... | ... | 2.4 | 0 | 2.4 | 38000 | 76.2 | 0 | 76.2 | ... | ... | -0.861694 |
| 0.095504 | ... | ... | 2.2 | 0 | 2.2 | 38500 | 80.9 | 0 | 80.9 | ... | ... | -0.86941 |
| 0.086876 | ... | ... | 2 | 0 | 2 | 39000 | 85.7 | 0 | 85.7 | ... | ... | -0.875482 |
| 0.079983 | ... | ... | 1.8 | 0 | 1.8 | 39500 | 90.5 | 0 | 90.5 | ... | ... | -0.881219 |
| 0.073333 | ... | ... | 1.7 | 0 | 1.7 | 40000 | 95.4 | 0 | 95.4 | ... | ... | -0.885409 |
| 0.066882 | ... | ... | 1.5 | 0 | 1.5 | 40500 | 100.2 | 0 | 100.2 | ... | ... | -0.889353 |
| 0.062136 | ... | ... | 1.4 | 0 | 1.4 | 41000 | 105.1 | 0 | 105.1 | ... | ... | -0.891853 |
| 0.057554 | ... | ... | 1.3 | 0 | 1.3 | 41500 | 110 | 0 | 110 | ... | ... | -0.894185 |
| 0.053111 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 114.9 | 0 | 114.9 | ... | ... | -0.896367 |
| 0.048783 | ... | ... | 1.1 | 0 | 1.1 | 42500 | 119.9 | 0 | 119.9 | ... | ... | -0.897251 |
| 0.046147 | ... | ... | 1.1 | 0 | 1.1 | 43000 | 124.8 | 0 | 124.8 | ... | ... | -0.899192 |
| 0.04361 | ... | ... | 1 | 0 | 1 | 43500 | 129.7 | 0 | 129.7 | ... | ... | -0.8999 |
| 0.039563 | ... | ... | 0.9 | 0 | 0.9 | 44000 | 134.7 | 0 | 134.7 | ... | ... | -0.89945 |
| 0.037189 | ... | ... | 0.9 | 0 | 0.9 | 44500 | 139.7 | 0 | 139.7 | ... | ... | -0.900057 |
| 0.034883 | ... | ... | 0.8 | 0 | 0.8 | 45000 | 144.6 | 0 | 144.6 | ... | ... | -0.90061 |
| 0.032636 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 149.6 | 0 | 149.6 | ... | ... | -0.90009 |
| 0.03044 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 154.6 | 0 | 154.6 | ... | ... | -0.899569 |
| 0.029917 | ... | ... | 0.7 | 0 | 0.7 | 46500 | 159.6 | 0 | 159.6 | ... | ... | -0.899046 |
| 0.027818 | ... | ... | 0.7 | 0 | 0.7 | 47000 | 164.6 | 0 | 164.6 | ... | ... | -0.898522 |
| 0.025349 | ... | ... | 0.6 | 0 | 0.6 | 48000 | 174.6 | 0 | 174.6 | ... | ... | -0.897473 |
| 0.021378 | ... | ... | 0.5 | 0 | 0.5 | 49000 | 184.6 | 0 | 184.6 | ... | ... | -0.896423 |
| 0.019142 | ... | ... | 0.5 | 0 | 0.5 | 50000 | 194.6 | 0 | 194.6 | ... | ... | -0.895372 |
| 0.016988 | ... | ... | 0.4 | 0 | 0.4 | 51000 | 204.6 | 0 | 204.6 | ... | ... | -0.894322 |
| 0.016556 | ... | ... | 0.4 | 0 | 0.4 | 52000 | 214.6 | 0 | 214.6 | ... | ... | -0.893273 |
| 0.014538 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 224.6 | 0 | 224.6 | ... | ... | -0.892226 |
| 0.012561 | ... | ... | 0.3 | 0 | 0.3 | 54000 | 234.6 | 0 | 234.6 | ... | ... | -0.891181 |
| 0.012283 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 244.6 | 0 | 244.6 | ... | ... | -0.890139 |
| 0.010384 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 254.6 | 0 | 254.6 | ... | ... | -0.8891 |
| 0.010173 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 264.6 | 0 | 264.6 | ... | ... | -0.888063 |
| 0.008322 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 274.6 | 0 | 274.6 | ... | ... | -0.88703 |
| 0.008166 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 284.6 | 0 | 284.6 | ... | ... | -0.886 |
| 0.008019 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 294.6 | 0 | 294.6 | ... | ... | -0.884973 |
| 0.006221 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 304.6 | 0 | 304.6 | ... | ... | -0.88395 |
| 0.006116 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 314.6 | 0 | 314.6 | ... | ... | -0.88293 |
| 0.006017 | ... | ... | 0.2 | 0 | 0.2 | 63000 | 324.6 | 0 | 324.6 | ... | ... | -0.881914 |
| 0.005924 | ... | ... | 0.2 | 0 | 0.2 | 64000 | 334.6 | 0 | 334.6 | ... | ... | -0.880901 |
| 0.004162 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 344.6 | 0 | 344.6 | ... | ... | -0.879892 |
| 0.004101 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 354.6 | 0 | 354.6 | ... | ... | -0.878887 |
| 0.004043 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 364.6 | 0 | 364.6 | ... | ... | -0.877885 |
| 0.003987 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 374.6 | 0 | 374.6 | ... | ... | -0.876886 |
| 0.003935 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 384.6 | 0 | 384.6 | ... | ... | -0.875892 |
| 0.003884 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 394.6 | 0 | 394.6 | ... | ... | -0.8749 |
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.