Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.944083 | ... | ... | 230.6 | 0 | 230.6 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001073 |
| 0.940327 | ... | ... | 220.6 | 0 | 220.6 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001178 |
| 0.936606 | ... | ... | 210.6 | 0 | 210.6 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001289 |
| 0.932883 | ... | ... | 200.6 | 0 | 200.6 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001406 |
| 0.929125 | ... | ... | 190.6 | 0 | 190.6 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001532 |
| 0.925302 | ... | ... | 180.6 | 0 | 180.6 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001668 |
| 0.92138 | ... | ... | 170.6 | 0 | 170.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001817 |
| 0.917321 | ... | ... | 160.6 | 0 | 160.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001979 |
| 0.915229 | ... | ... | 155.6 | 0 | 155.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002067 |
| 0.913086 | ... | ... | 150.6 | 0 | 150.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00216 |
| 0.910886 | ... | ... | 145.6 | 0 | 145.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
| 0.908624 | ... | ... | 140.6 | 0 | 140.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002361 |
| 0.906289 | ... | ... | 135.6 | 0 | 135.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.004333 |
| 0.903875 | ... | ... | 130.6 | 0 | 130.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.004536 |
| 0.90137 | ... | ... | 125.6 | 0 | 125.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.004753 |
| 0.898764 | ... | ... | 120.6 | 0 | 120.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.004985 |
| 0.896043 | ... | ... | 115.6 | 0 | 115.6 | 19500 | 0.2 | 0 | 0.2 | ... | ... | -0.00721 |
| 0.893194 | ... | ... | 110.6 | 0 | 110.6 | 20000 | 0.2 | 0 | 0.2 | ... | ... | -0.007576 |
| 0.890198 | ... | ... | 105.6 | 0 | 105.6 | 20500 | 0.2 | 0 | 0.2 | ... | ... | -0.007972 |
| 0.887037 | ... | ... | 100.6 | 0 | 100.6 | 21000 | 0.2 | 0 | 0.2 | ... | ... | -0.010494 |
| 0.883686 | ... | ... | 95.6 | 0 | 95.6 | 21500 | 0.2 | 0 | 0.2 | ... | ... | -0.011073 |
| 0.880117 | ... | ... | 90.6 | 0 | 90.6 | 22000 | 0.3 | 0 | 0.3 | ... | ... | -0.01387 |
| 0.876298 | ... | ... | 85.6 | 0 | 85.6 | 22500 | 0.3 | 0 | 0.3 | ... | ... | -0.014687 |
| 0.872187 | ... | ... | 80.6 | 0 | 80.6 | 23000 | 0.3 | 0 | 0.3 | ... | ... | -0.017865 |
| 0.867737 | ... | ... | 75.6 | 0 | 75.6 | 23500 | 0.4 | 0 | 0.4 | ... | ... | -0.023469 |
| 0.862886 | ... | ... | 70.6 | 0 | 70.6 | 24000 | 0.5 | 0 | 0.5 | ... | ... | -0.027239 |
| 0.85618 | ... | ... | 65.7 | 0 | 65.7 | 24500 | 0.6 | 0 | 0.6 | ... | ... | -0.035674 |
| 0.84805 | ... | ... | 60.9 | 0 | 60.9 | 25000 | 0.8 | 0 | 0.8 | ... | ... | -0.04655 |
| 0.837562 | ... | ... | 56.1 | 0 | 56.1 | 25500 | 1.1 | 0 | 1.1 | ... | ... | -0.06168 |
| 0.823747 | ... | ... | 51.5 | 0 | 51.5 | 26000 | 1.5 | 0 | 1.5 | ... | ... | -0.079077 |
| 0.807113 | ... | ... | 47 | 0 | 47 | 26500 | 2 | 0 | 2 | ... | ... | -0.103446 |
| 0.78551 | ... | ... | 42.8 | 0 | 42.8 | 27000 | 2.7 | 0 | 2.7 | ... | ... | -0.132341 |
| 0.759823 | ... | ... | 38.7 | 0 | 38.7 | 27500 | 3.6 | 0 | 3.6 | ... | ... | -0.166401 |
| 0.753812 | ... | ... | 38 | 0 | 38 | 27600 | 3.8 | 0 | 3.8 | ... | ... | -0.173672 |
| 0.729341 | ... | ... | 35 | 0 | 35 | 28000 | 4.8 | 0 | 4.8 | ... | ... | -0.206565 |
| 0.695384 | ... | ... | 31.5 | 0 | 31.5 | 28500 | 6.3 | 0 | 6.3 | ... | ... | -0.250325 |
| 0.658389 | ... | ... | 28.3 | 0 | 28.3 | 29000 | 8 | 0 | 8 | ... | ... | -0.296649 |
| 0.61943 | ... | ... | 25.4 | 0 | 25.4 | 29500 | 10 | 0 | 10 | ... | ... | -0.345267 |
| 0.579655 | ... | ... | 22.7 | 0 | 22.7 | 30000 | 12.3 | 0 | 12.3 | ... | ... | -0.393903 |
| 0.539763 | ... | ... | 20.3 | 0 | 20.3 | 30500 | 14.8 | 0 | 14.8 | ... | ... | -0.442289 |
| 0.500298 | ... | ... | 18.1 | 0 | 18.1 | 31000 | 17.5 | 0 | 17.5 | ... | ... | -0.48983 |
| 0.461742 | ... | ... | 16.1 | 0 | 16.1 | 31500 | 20.4 | 0 | 20.4 | ... | ... | -0.535882 |
| 0.424518 | ... | ... | 14.3 | 0 | 14.3 | 32000 | 23.5 | 0 | 23.5 | ... | ... | -0.580519 |
| 0.389064 | ... | ... | 12.7 | 0 | 12.7 | 32500 | 26.9 | 0 | 26.9 | ... | ... | -0.622547 |
| 0.355836 | ... | ... | 11.3 | 0 | 11.3 | 33000 | 30.4 | 0 | 30.4 | ... | ... | -0.662472 |
| 0.324701 | ... | ... | 10 | 0 | 10 | 33500 | 34 | 0 | 34 | ... | ... | -0.700107 |
| 0.295222 | ... | ... | 8.9 | 0 | 8.9 | 34000 | 37.8 | 0 | 37.8 | ... | ... | -0.73519 |
| 0.268916 | ... | ... | 7.9 | 0 | 7.9 | 34500 | 41.8 | 0 | 41.8 | ... | ... | -0.767382 |
| 0.244645 | ... | ... | 7.1 | 0 | 7.1 | 35000 | 45.9 | 0 | 45.9 | ... | ... | -0.796271 |
| 0.221617 | ... | ... | 6.3 | 0 | 6.3 | 35500 | 50 | 0 | 50 | ... | ... | -0.824071 |
| 0.201614 | ... | ... | 5.6 | 0 | 5.6 | 36000 | 54.3 | 0 | 54.3 | ... | ... | -0.848031 |
| 0.182958 | ... | ... | 5 | 0 | 5 | 36500 | 58.7 | 0 | 58.7 | ... | ... | -0.870758 |
| 0.166654 | ... | ... | 4.5 | 0 | 4.5 | 37000 | 63.1 | 0 | 63.1 | ... | ... | -0.890579 |
| 0.15175 | ... | ... | 4.1 | 0 | 4.1 | 37500 | 67.6 | 0 | 67.6 | ... | ... | -0.909046 |
| 0.139369 | ... | ... | 3.7 | 0 | 3.7 | 38000 | 72.2 | 0 | 72.2 | ... | ... | -0.924031 |
| 0.127321 | ... | ... | 3.4 | 0 | 3.4 | 38500 | 76.8 | 0 | 76.8 | ... | ... | -0.93962 |
| 0.116702 | ... | ... | 3.1 | 0 | 3.1 | 39000 | 81.5 | 0 | 81.5 | ... | ... | -0.951164 |
| 0.107534 | ... | ... | 2.8 | 0 | 2.8 | 39500 | 86.2 | 0 | 86.2 | ... | ... | -0.963643 |
| 0.098597 | ... | ... | 2.6 | 0 | 2.6 | 40000 | 91 | 0 | 91 | ... | ... | -0.974851 |
| 0.091107 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 95.7 | 0 | 95.7 | ... | ... | -0.980523 |
| 0.083798 | ... | ... | 2.2 | 0 | 2.2 | 41000 | 100.5 | 0 | 100.5 | ... | ... | -0.980523 |
| 0.07795 | ... | ... | 2 | 0 | 2 | 41500 | 105.4 | 0 | 105.4 | ... | ... | -0.980523 |
| 0.072256 | ... | ... | 1.9 | 0 | 1.9 | 42000 | 110.2 | 0 | 110.2 | ... | ... | -0.980523 |
| 0.068033 | ... | ... | 1.8 | 0 | 1.8 | 42500 | 115.1 | 0 | 115.1 | ... | ... | -0.980523 |
| 0.062589 | ... | ... | 1.6 | 0 | 1.6 | 43000 | 119.9 | 0 | 119.9 | ... | ... | -0.980523 |
| 0.058604 | ... | ... | 1.5 | 0 | 1.5 | 43500 | 124.8 | 0 | 124.8 | ... | ... | -0.980523 |
| 0.054718 | ... | ... | 1.4 | 0 | 1.4 | 44000 | 129.8 | 0 | 129.8 | ... | ... | -0.980523 |
| 0.052307 | ... | ... | 1.4 | 0 | 1.4 | 44500 | 134.7 | 0 | 134.7 | ... | ... | -0.980523 |
| 0.04859 | ... | ... | 1.3 | 0 | 1.3 | 45000 | 139.6 | 0 | 139.6 | ... | ... | -0.980523 |
| 0.044932 | ... | ... | 1.2 | 0 | 1.2 | 45500 | 144.6 | 0 | 144.6 | ... | ... | -0.980523 |
| 0.042749 | ... | ... | 1.1 | 0 | 1.1 | 46000 | 149.5 | 0 | 149.5 | ... | ... | -0.980523 |
| 0.040626 | ... | ... | 1.1 | 0 | 1.1 | 46500 | 154.5 | 0 | 154.5 | ... | ... | -0.980523 |
| 0.038558 | ... | ... | 1 | 0 | 1 | 47000 | 159.5 | 0 | 159.5 | ... | ... | -0.980523 |
| 0.03456 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 169.4 | 0 | 169.4 | ... | ... | -0.976296 |
| 0.030718 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 179.4 | 0 | 179.4 | ... | ... | -0.967738 |
| 0.026994 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 189.4 | 0 | 189.4 | ... | ... | -0.961214 |
| 0.024838 | ... | ... | 0.7 | 0 | 0.7 | 51000 | 199.4 | 0 | 199.4 | ... | ... | -0.955746 |
| 0.022772 | ... | ... | 0.6 | 0 | 0.6 | 52000 | 209.4 | 0 | 209.4 | ... | ... | -0.950984 |
| 0.020783 | ... | ... | 0.6 | 0 | 0.6 | 53000 | 219.4 | 0 | 219.4 | ... | ... | -0.946739 |
| 0.018857 | ... | ... | 0.5 | 0 | 0.5 | 54000 | 229.4 | 0 | 229.4 | ... | ... | -0.942895 |
| 0.016984 | ... | ... | 0.5 | 0 | 0.5 | 55000 | 239.4 | 0 | 239.4 | ... | ... | -0.939371 |
| 0.015153 | ... | ... | 0.4 | 0 | 0.4 | 56000 | 249.4 | 0 | 249.4 | ... | ... | -0.936109 |
| 0.014852 | ... | ... | 0.4 | 0 | 0.4 | 57000 | 259.4 | 0 | 259.4 | ... | ... | -0.933067 |
| 0.013098 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 269.4 | 0 | 269.4 | ... | ... | -0.93021 |
| 0.012859 | ... | ... | 0.4 | 0 | 0.4 | 59000 | 279.4 | 0 | 279.4 | ... | ... | -0.927513 |
| 0.01116 | ... | ... | 0.3 | 0 | 0.3 | 60000 | 289.4 | 0 | 289.4 | ... | ... | -0.924955 |
| 0.01097 | ... | ... | 0.3 | 0 | 0.3 | 61000 | 299.4 | 0 | 299.4 | ... | ... | -0.922517 |
| 0.010792 | ... | ... | 0.3 | 0 | 0.3 | 62000 | 309.4 | 0 | 309.4 | ... | ... | -0.920187 |
| 0.010623 | ... | ... | 0.3 | 0 | 0.3 | 63000 | 319.4 | 0 | 319.4 | ... | ... | -0.91795 |
| 0.009022 | ... | ... | 0.3 | 0 | 0.3 | 64000 | 329.4 | 0 | 329.4 | ... | ... | -0.915799 |
| 0.008889 | ... | ... | 0.3 | 0 | 0.3 | 65000 | 339.4 | 0 | 339.4 | ... | ... | -0.913723 |
| 0.008764 | ... | ... | 0.3 | 0 | 0.3 | 66000 | 349.4 | 0 | 349.4 | ... | ... | -0.911715 |
| 0.008644 | ... | ... | 0.3 | 0 | 0.3 | 67000 | 359.4 | 0 | 359.4 | ... | ... | -0.90977 |
| 0.008531 | ... | ... | 0.3 | 0 | 0.3 | 68000 | 369.4 | 0 | 369.4 | ... | ... | -0.907881 |
| 0.008423 | ... | ... | 0.3 | 0 | 0.3 | 69000 | 379.4 | 0 | 379.4 | ... | ... | -0.906044 |
| 0.008319 | ... | ... | 0.3 | 0 | 0.3 | 70000 | 389.4 | 0 | 389.4 | ... | ... | -0.904254 |
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.