Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989502 | ... | ... | 267.6 | 0 | 267.6 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.000772 |
| 0.989101 | ... | ... | 263.6 | 0 | 263.6 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000807 |
| 0.980094 | ... | ... | 176.6 | 0 | 176.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001741 |
| 0.97948 | ... | ... | 171.6 | 0 | 171.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001814 |
| 0.978846 | ... | ... | 166.6 | 0 | 166.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.00189 |
| 0.97819 | ... | ... | 161.6 | 0 | 161.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00197 |
| 0.97751 | ... | ... | 156.6 | 0 | 156.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002054 |
| 0.976803 | ... | ... | 151.6 | 0 | 151.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002143 |
| 0.976066 | ... | ... | 146.6 | 0 | 146.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002237 |
| 0.975296 | ... | ... | 141.6 | 0 | 141.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002335 |
| 0.974489 | ... | ... | 136.6 | 0 | 136.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.00244 |
| 0.973643 | ... | ... | 131.6 | 0 | 131.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002552 |
| 0.972751 | ... | ... | 126.6 | 0 | 126.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.002671 |
| 0.971809 | ... | ... | 121.6 | 0 | 121.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.002798 |
| 0.969751 | ... | ... | 111.6 | 0 | 111.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003082 |
| 0.967406 | ... | ... | 101.6 | 0 | 101.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.005966 |
| 0.966102 | ... | ... | 96.6 | 0 | 96.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.006288 |
| 0.963377 | ... | ... | 91.7 | 0 | 91.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.006641 |
| 0.961776 | ... | ... | 86.7 | 0 | 86.7 | 23500 | 0.2 | 0 | 0.2 | ... | ... | -0.009657 |
| 0.960028 | ... | ... | 81.7 | 0 | 81.7 | 24000 | 0.2 | 0 | 0.2 | ... | ... | -0.010237 |
| 0.956596 | ... | ... | 76.7 | 0 | 76.7 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.010881 |
| 0.954383 | ... | ... | 71.7 | 0 | 71.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.014453 |
| 0.950257 | ... | ... | 66.8 | 0 | 66.8 | 25500 | 0.3 | 0 | 0.3 | ... | ... | -0.018269 |
| 0.945655 | ... | ... | 61.8 | 0 | 61.8 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.019594 |
| 0.942279 | ... | ... | 56.8 | 0 | 56.8 | 26500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.024138 |
| 0.936484 | ... | ... | 51.9 | 0 | 51.9 | 27000 | 0.4 | 0.1 | 0.4 | 0.4 | 0.4 | -0.032125 |
| 0.927851 | ... | ... | 47 | 0 | 47 | 27500 | 0.4 | 0 | 0.4 | ... | ... | -0.034948 |
| 0.926772 | ... | ... | 46 | 0 | 46 | 27600 | 0.4 | 0 | 0.4 | ... | ... | -0.035573 |
| 0.922484 | ... | ... | 44 | 0 | 44 | 27800 | 0.5 | 0 | 0.5 | ... | ... | -0.040049 |
| 0.919988 | ... | ... | 42 | 0 | 42 | 28000 | 0.5 | -0.1 | 0.5 | 0.5 | 0.5 | -0.041579 |
| 0.916605 | ... | ... | 41.1 | 0 | 41.1 | 28100 | 0.5 | 0 | 0.5 | ... | ... | -0.045566 |
| 0.915206 | ... | ... | 40.1 | 0 | 40.1 | 28200 | 0.5 | 0 | 0.5 | ... | ... | -0.046464 |
| 0.913754 | ... | ... | 39.1 | 0 | 39.1 | 28300 | 0.6 | 0 | 0.6 | ... | ... | -0.050555 |
| 0.910126 | ... | ... | 38.1 | 0 | 38.1 | 28400 | 0.6 | 0 | 0.6 | ... | ... | -0.051587 |
| 0.908519 | ... | ... | 37.1 | 0 | 37.1 | 28500 | 0.6 | 0 | 0.6 | 0.6 | 0.6 | -0.052663 |
| 0.906847 | ... | ... | 36.1 | 0 | 36.1 | 28600 | 0.6 | 0 | 0.6 | ... | ... | -0.056988 |
| 0.902929 | ... | ... | 35.2 | 0 | 35.2 | 28700 | 0.6 | 0 | 0.6 | ... | ... | -0.058223 |
| 0.901073 | ... | ... | 34.2 | 0 | 34.2 | 28800 | 0.6 | 0 | 0.6 | ... | ... | -0.059514 |
| 0.896933 | ... | ... | 33.2 | 0 | 33.2 | 28900 | 0.7 | 0 | 0.7 | ... | ... | -0.06413 |
| 0.826204 | 34.4 | 34.4 | 32.2 | 2.2 | 34.4 | 29000 | 0.7 | 0 | 0.7 | 0.7 | 0.7 | -0.065614 |
| 0.890475 | ... | ... | 31.3 | 0 | 31.3 | 29100 | 0.7 | 0 | 0.7 | ... | ... | -0.070445 |
| 0.888168 | ... | ... | 30.3 | 0 | 30.3 | 29200 | 0.7 | 0 | 0.7 | ... | ... | -0.072152 |
| 0.883488 | ... | ... | 29.3 | 0 | 29.3 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.077238 |
| 0.880899 | ... | ... | 28.3 | 0 | 28.3 | 29400 | 0.8 | 0 | 0.8 | ... | ... | -0.079204 |
| 0.875884 | ... | ... | 27.4 | 0 | 27.4 | 29500 | 0.8 | -0.1 | 0.8 | 0.8 | 0.8 | -0.08128 |
| 0.870684 | ... | ... | 26.4 | 0 | 26.4 | 29600 | 0.9 | 0 | 0.9 | ... | ... | -0.090139 |
| 0.865284 | ... | ... | 25.5 | 0 | 25.5 | 29700 | 0.9 | 0 | 0.9 | ... | ... | -0.09586 |
| 0.859667 | ... | ... | 24.5 | 0 | 24.5 | 29800 | 1 | 0 | 1 | ... | ... | -0.101776 |
| 0.853812 | ... | ... | 23.6 | 0 | 23.6 | 29900 | 1 | 0 | 1 | ... | ... | -0.10791 |
| 0.843317 | 22.7 | 22.7 | 22.6 | 0.1 | 22.7 | 30000 | 1 | -0.1 | 1.1 | 1 | 1 | -0.111132 |
| 0.841296 | ... | ... | 21.7 | 0 | 21.7 | 30100 | 1.1 | 0 | 1.1 | ... | ... | -0.120942 |
| 0.834581 | ... | ... | 20.7 | 0 | 20.7 | 30200 | 1.2 | 0 | 1.2 | ... | ... | -0.127898 |
| 0.825326 | ... | ... | 19.8 | 0 | 19.8 | 30300 | 1.3 | 0 | 1.3 | ... | ... | -0.138209 |
| 0.815743 | ... | ... | 18.9 | 0 | 18.9 | 30400 | 1.3 | 0 | 1.3 | ... | ... | -0.145875 |
| 0.805789 | ... | ... | 18 | 0 | 18 | 30500 | 1.4 | 0 | 1.4 | ... | ... | -0.156878 |
| 0.795419 | ... | ... | 17.1 | 0 | 17.1 | 30600 | 1.6 | 0 | 1.6 | ... | ... | -0.171016 |
| 0.78262 | ... | ... | 16.3 | 0 | 16.3 | 30700 | 1.7 | 0.1 | 1.7 | 1.7 | 1.7 | -0.185387 |
| 0.771292 | ... | ... | 15.4 | 0 | 15.4 | 30800 | 1.9 | 0.1 | 1.8 | 1.9 | 1.8 | -0.200084 |
| 0.755757 | ... | ... | 14.6 | 0 | 14.6 | 30900 | 2 | 0 | 2 | ... | ... | -0.212859 |
| 0.74853 | 13.5 | 13.5 | 13.7 | -0.2 | 13.5 | 31000 | 2.2 | 0 | 2.2 | ... | ... | -0.230849 |
| 0.72512 | ... | ... | 12.9 | 0 | 12.9 | 31100 | 2.3 | 0 | 2.3 | ... | ... | -0.247134 |
| 0.708161 | ... | ... | 12.1 | 0 | 12.1 | 31200 | 2.6 | 0 | 2.6 | ... | ... | -0.268016 |
| 0.68924 | ... | ... | 11.4 | 0 | 11.4 | 31300 | 2.5 | -0.3 | 2.8 | 2.5 | 2.5 | -0.278428 |
| 0.668654 | ... | ... | 10.7 | 0 | 10.7 | 31400 | 3.1 | 0 | 3.1 | ... | ... | -0.310807 |
| 0.647725 | ... | ... | 10 | 0 | 10 | 31500 | 3.4 | 0 | 3.4 | ... | ... | -0.334375 |
| 0.625484 | ... | ... | 9.3 | 0 | 9.3 | 31600 | 3.8 | 0.1 | 3.7 | 3.8 | 3.1 | -0.360515 |
| 0.602928 | ... | ... | 8.7 | 0 | 8.7 | 31700 | 4.1 | 0 | 4.1 | 4.1 | 4.1 | -0.384801 |
| 0.579424 | ... | ... | 8.1 | 0 | 8.1 | 31800 | 4 | -0.5 | 4.5 | 4 | 4 | -0.405237 |
| 0.55562 | ... | ... | 7.5 | 0 | 7.5 | 31900 | 4.9 | 0 | 4.9 | ... | ... | -0.437924 |
| 0.531147 | ... | ... | 7 | 0 | 7 | 32000 | 5.4 | 0 | 5.4 | ... | ... | -0.465425 |
| 0.50666 | ... | ... | 6.4 | 0 | 6.4 | 32100 | 5.8 | 0 | 5.8 | ... | ... | -0.492869 |
| 0.482266 | ... | ... | 6 | 0 | 6 | 32200 | 6.4 | 0 | 6.4 | ... | ... | -0.520213 |
| 0.457963 | ... | ... | 5.5 | 0 | 5.5 | 32300 | 6.9 | 0 | 6.9 | ... | ... | -0.547443 |
| 0.43423 | ... | ... | 5.1 | 0 | 5.1 | 32400 | 7.5 | 0 | 7.5 | ... | ... | -0.574007 |
| 0.405324 | 4.4 | 4.4 | 4.7 | -0.3 | 4.4 | 32500 | 7 | -1.1 | 8.1 | 7 | 7 | -0.628624 |
| 0.387933 | ... | ... | 4.4 | 0 | 4.4 | 32600 | 8.8 | 0 | 8.8 | ... | ... | -0.625873 |
| 0.360456 | 3.8 | 3.8 | 4 | -0.2 | 3.8 | 32700 | 9.4 | 0 | 9.4 | ... | ... | -0.651187 |
| 0.344208 | ... | ... | 3.7 | 0 | 3.7 | 32800 | 10.1 | 0 | 10.1 | ... | ... | -0.674939 |
| 0.323197 | ... | ... | 3.4 | 0 | 3.4 | 32900 | 10.8 | 0 | 10.8 | ... | ... | -0.69861 |
| 0.329172 | 4 | 3.8 | 3.2 | 0.9 | 4 | 33000 | 11.5 | 0 | 11.5 | ... | ... | -0.722415 |
| 0.305029 | 3.5 | 3.5 | 2.9 | 0.6 | 3.5 | 33100 | 12.3 | 0 | 12.3 | ... | ... | -0.744142 |
| 0 | ... | ... | ... | ... | ... | 33200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33400 | ... | ... | ... | ... | ... | 0 |
| 0.211194 | 2 | 2 | 2.1 | -0.1 | 2 | 33500 | 15.5 | 0 | 15.5 | ... | ... | -0.820256 |
| 0 | ... | ... | ... | ... | ... | 33600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 33800 | ... | ... | ... | ... | ... | 0 |
| 0.154597 | ... | ... | 1.4 | 0 | 1.4 | 34000 | 19.8 | 0 | 19.8 | ... | ... | -0.895999 |
| 0.109237 | ... | ... | 1 | 0 | 1 | 34500 | 24.3 | 0 | 24.3 | ... | ... | -0.953384 |
| 0.080922 | 0.7 | 0.7 | 0.7 | 0 | 0.7 | 35000 | 29.1 | 0 | 29.1 | ... | ... | -0.996591 |
| 0.062688 | 0.6 | 0.6 | 0.6 | 0 | 0.6 | 35500 | 33.9 | 0 | 33.9 | ... | ... | -0.99814 |
| 0.057625 | 0.6 | 0.5 | 0.5 | 0.1 | 0.6 | 36000 | 38.8 | 0 | 38.8 | ... | ... | -0.99814 |
| 0.042776 | ... | ... | 0.4 | 0 | 0.4 | 36500 | 43.7 | 0 | 43.7 | ... | ... | -0.99814 |
| 0.03628 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 48.7 | 0 | 48.7 | ... | ... | -0.99814 |
| 0.030441 | ... | ... | 0.3 | 0 | 0.3 | 37500 | 53.7 | 0 | 53.7 | ... | ... | -0.99814 |
| 0.025086 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 38000 | 58.6 | 0 | 58.6 | ... | ... | -0.99814 |
| 0.019106 | ... | ... | 0.2 | 0 | 0.2 | 39000 | 68.6 | 0 | 68.6 | ... | ... | -0.99814 |
| 0.013976 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 76.5 | -2 | 78.5 | 76.5 | 76.5 | -0.99814 |
| 0.012916 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 88.5 | 0 | 88.5 | ... | ... | -0.99814 |
| 0.008718 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 98.4 | 0 | 98.4 | ... | ... | -0.99814 |
| 0.00818 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 108.4 | 0 | 108.4 | ... | ... | -0.99814 |
| 0.00438 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 118.4 | 0 | 118.4 | ... | ... | -0.99814 |
| 0.004151 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 128.4 | 0 | 128.4 | ... | ... | -0.99814 |
| 0.003951 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 138.4 | 0 | 138.4 | ... | ... | -0.99814 |
| 0.003777 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 148.4 | 0 | 148.4 | ... | ... | -0.99814 |
| 0.003622 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 158.4 | 0 | 158.4 | ... | ... | -0.99814 |
| 0.003483 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 168.4 | 0 | 168.4 | ... | ... | -0.99814 |
| 0.003359 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 178.4 | 0 | 178.4 | ... | ... | -0.99814 |
| 0.003247 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 188.4 | 0 | 188.4 | ... | ... | -0.99814 |
| 0.003145 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 198.4 | 0 | 198.4 | ... | ... | -0.99814 |
| 0.003052 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 208.4 | 0 | 208.4 | ... | ... | -0.99814 |
| 0.002966 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 218.4 | 0 | 218.4 | ... | ... | -0.99814 |
| 0.002888 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 228.4 | 0 | 228.4 | ... | ... | -0.99814 |
| 0.002815 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 238.4 | 0 | 238.4 | ... | ... | -0.99814 |
| 0.002748 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 248.4 | 0 | 248.4 | ... | ... | -0.99814 |
| 0.002685 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 258.4 | 0 | 258.4 | ... | ... | -0.99814 |
| 0.002627 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 268.4 | 0 | 268.4 | ... | ... | -0.99814 |
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.