Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97726 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001047 |
| 0.974932 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001158 |
| 0.972553 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001274 |
| 0.970098 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001398 |
| 0.967538 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001531 |
| 0.964846 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001674 |
| 0.96199 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001829 |
| 0.958936 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.002001 |
| 0.957321 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002093 |
| 0.955639 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002191 |
| 0.953885 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002294 |
| 0.952049 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002403 |
| 0.950125 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.00252 |
| 0.948102 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002644 |
| 0.94597 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002777 |
| 0.943715 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002919 |
| 0.941325 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003073 |
| 0.938782 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003239 |
| 0.936066 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003419 |
| 0.933157 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003616 |
| 0.930025 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003831 |
| 0.926641 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.004069 |
| 0.922964 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004332 |
| 0.918948 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004627 |
| 0.914535 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004957 |
| 0.909653 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005333 |
| 0.904208 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005763 |
| 0.898081 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006263 |
| 0.891114 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.00685 |
| 0.883096 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007552 |
| 0.873727 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.00841 |
| 0.861156 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009485 |
| 0.847491 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.018509 |
| 0.828759 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.029105 |
| 0.802939 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.049848 |
| 0.763297 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0.1 | 0.5 | 0.5 | 0.5 | -0.096442 |
| 0.753828 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.8 | 0.2 | 0.6 | 0.8 | 0.6 | -0.127897 |
| 0.742124 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.9 | 0.3 | 0.7 | 0.9 | 0.7 | -0.148059 |
| 0.728243 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 1 | 0.3 | 0.8 | 1 | 0.8 | -0.16425 |
| 0.713711 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 1.2 | 0.3 | 0.9 | 1.2 | 1 | -0.188997 |
| 0.698428 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.5 | 0.4 | 1.1 | 1.5 | 1.4 | -0.220201 |
| 0.681063 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.4 | 0.1 | 1.3 | 1.5 | 1.3 | -0.222618 |
| 0.661821 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.7 | 0.2 | 1.5 | 1.7 | 1.6 | -0.256266 |
| 0.641893 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 2.5 | 0.7 | 1.8 | 2.5 | 1.8 | -0.310741 |
| 0.620348 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2.8 | 0.7 | 2.1 | 2.9 | 2 | -0.340016 |
| 0.598097 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 3.3 | 0.9 | 2.4 | 3.4 | 2.8 | -0.374768 |
| 0.574524 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 3.2 | 0.5 | 2.8 | 3.2 | 2.8 | -0.398393 |
| 0.549971 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.7 | 0.5 | 3.2 | 3.7 | 3.4 | -0.434131 |
| 0.524814 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 4.2 | 0.7 | 3.6 | 4.2 | 3.9 | -0.470161 |
| 0.499447 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.8 | 0.7 | 4.1 | 4.8 | 4.4 | -0.50516 |
| 0.457553 | 4.3 | 3.7 | 5.6 | -1.7 | 3.9 | 29500 | 5.6 | 1.1 | 4.6 | 6.3 | 5.2 | -0.536195 |
| 0.448548 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.592235 |
| 0.383716 | 3.1 | 2.9 | 4.7 | -1.9 | 2.9 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.633152 |
| 0.368517 | 3.2 | 3.1 | 4.3 | -1.3 | 3.1 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.675141 |
| 0.340265 | 2.8 | 2.8 | 4 | -1.2 | 2.8 | 29900 | 7 | 0 | 7 | ... | ... | -0.716008 |
| 0.293647 | 3.5 | 2.1 | 3.7 | -1.6 | 2.1 | 30000 | 8.9 | 1.3 | 7.6 | 9.2 | 8.7 | -0.685032 |
| 0.330995 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.80066 |
| 0.269334 | 2.1 | 1.8 | 3.1 | -1 | 2.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.839998 |
| 0.244961 | 1.9 | 1.9 | 2.8 | -1 | 1.9 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.883542 |
| 0.232354 | 1.8 | 1.8 | 2.6 | -0.8 | 1.8 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.936894 |
| 0.198693 | 2.1 | 1.4 | 2.4 | -1 | 1.4 | 30500 | 13.1 | 1.7 | 11.4 | 13.1 | 12.9 | -0.781653 |
| 0.176861 | 1.2 | 1.2 | 2.2 | -1 | 1.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | -0.997919 |
| 0.180998 | 1.4 | 1.4 | 2 | -0.6 | 1.4 | 30700 | 13 | 0 | 13 | ... | ... | -0.997919 |
| 0.202011 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | -0.997919 |
| 0.187685 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | -0.997919 |
| 0.150489 | 1.2 | 1.2 | 1.5 | -0.4 | 1.2 | 31000 | 15.5 | 0 | 15.5 | ... | ... | -0.997919 |
| 0.152864 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | -0.997919 |
| 0.141831 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | -0.997919 |
| 0.134524 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | -0.997919 |
| 0.120246 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | -0.997919 |
| 0.083528 | 0.6 | 0.6 | 1 | -0.5 | 0.6 | 31500 | 20 | 0 | 20 | ... | ... | -0.997919 |
| 0.064444 | 0.6 | 0.5 | 0.7 | -0.3 | 0.5 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.997919 |
| 0.048639 | 0.5 | 0.4 | 0.6 | -0.2 | 0.4 | 32500 | 29.5 | 0 | 29.5 | ... | ... | -0.997919 |
| 0.044255 | 0.4 | 0.3 | 0.5 | -0.1 | 0.4 | 33000 | 36.9 | 2.5 | 34.4 | 36.9 | 36.9 | -0.939176 |
| 0.040758 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | -0.997919 |
| 0.029635 | 0.3 | 0.3 | 0.4 | -0.1 | 0.3 | 34000 | 44.3 | 0 | 44.3 | ... | ... | -0.997919 |
| 0.031715 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | -0.997919 |
| 0.026084 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | -0.997919 |
| 0.024683 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | -0.997919 |
| 0.019801 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | -0.997919 |
| 0.018883 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | -0.997919 |
| 0.014453 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | -0.997919 |
| 0.01006 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 79.1 | 0 | 79.1 | ... | ... | -0.997919 |
| 0.013332 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | -0.997919 |
| 0.009312 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | -0.997919 |
| 0.008991 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | -0.997919 |
| 0.004948 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | -0.997919 |
| 0.008428 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | -0.997919 |
| 0.008181 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | -0.997919 |
| 0.004511 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | -0.997919 |
| 0.004388 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | -0.997919 |
| 0.004273 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | -0.997919 |
| 0.004166 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | -0.997919 |
| 0.004066 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | -0.997919 |
| 0.003973 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | -0.997919 |
| 0.003886 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | -0.997919 |
| 0.003803 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | -0.997919 |
| 0.003726 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | -0.997919 |
| 0.003584 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | -0.997919 |
| 0.003456 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | -0.997919 |
| 0.003341 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | -0.997919 |
| 0.003237 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | -0.997919 |
| 0.003141 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | -0.997919 |
| 0.003054 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | -0.997919 |
| 0.002974 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | -0.997919 |
| 0.002899 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | -0.997919 |
| 0.002831 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | -0.997919 |
| 0.002767 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | -0.997919 |
| 0.002708 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | -0.997919 |
| 0.002652 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | -0.997919 |
| 0.0026 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | -0.997919 |
| 0.002551 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | -0.997919 |
| 0.002505 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | -0.997919 |
| 0.002462 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | -0.997919 |
| 0.002421 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | -0.997919 |
| 0.002382 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | -0.997919 |
| 0.002346 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | -0.997919 |
| 0.002311 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | -0.997919 |
| 0.002278 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | -0.997919 |
| 0.002246 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | -0.997919 |
| 0.002216 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | -0.997919 |
| 0.002187 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | -0.997919 |
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.