Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989314 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001036 |
| 0.988552 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001145 |
| 0.987793 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001259 |
| 0.98703 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001381 |
| 0.986255 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001511 |
| 0.985458 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001651 |
| 0.984633 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001804 |
| 0.983769 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001971 |
| 0.983319 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002062 |
| 0.982855 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002157 |
| 0.982375 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002257 |
| 0.981878 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002364 |
| 0.98136 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002477 |
| 0.980819 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002598 |
| 0.980253 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002727 |
| 0.979658 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002865 |
| 0.97903 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003014 |
| 0.978364 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003174 |
| 0.977655 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003348 |
| 0.976896 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003538 |
| 0.976081 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003745 |
| 0.975198 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003973 |
| 0.974238 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004224 |
| 0.973186 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004505 |
| 0.972023 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004819 |
| 0.970727 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.005175 |
| 0.969269 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00558 |
| 0.967609 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.006049 |
| 0.965695 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006596 |
| 0.963455 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007247 |
| 0.960781 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.008033 |
| 0.953867 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.009007 |
| 0.949335 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.017473 |
| 0.939044 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.027241 |
| 0.92093 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.046124 |
| 0.883108 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.08237 |
| 0.874334 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.6 | 0 | 0.6 | ... | ... | -0.097229 |
| 0.860928 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.7 | 0 | 0.7 | ... | ... | -0.112147 |
| 0.843282 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.8 | 0 | 0.8 | ... | ... | -0.127332 |
| 0.825438 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.9 | 0 | 0.9 | ... | ... | -0.147382 |
| 0.807205 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.1 | 0 | 1.1 | ... | ... | -0.171454 |
| 0.785392 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.3 | 0 | 1.3 | ... | ... | -0.1917 |
| 0.760595 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.5 | 0 | 1.5 | ... | ... | -0.219087 |
| 0.735765 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 1.8 | 0 | 1.8 | ... | ... | -0.246167 |
| 0.708566 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2 | -0.1 | 2.1 | 2 | 2 | -0.273371 |
| 0.68129 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 2.4 | 0 | 2.4 | ... | ... | -0.305162 |
| 0.652197 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 2.8 | 0 | 2.8 | ... | ... | -0.338061 |
| 0.621859 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.2 | 0 | 3.2 | ... | ... | -0.370252 |
| 0.590846 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 3.6 | 0 | 3.6 | ... | ... | -0.402237 |
| 0.559707 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.1 | 0 | 4.1 | ... | ... | -0.435466 |
| 0.529085 | ... | ... | 5.6 | 0 | 5.6 | 29500 | 4.6 | 0 | 4.6 | ... | ... | -0.468029 |
| 0.498771 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.500202 |
| 0.469269 | ... | ... | 4.7 | 0 | 4.7 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.531448 |
| 0.440337 | ... | ... | 4.3 | 0 | 4.3 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.562049 |
| 0.412634 | ... | ... | 4 | 0 | 4 | 29900 | 7 | 0 | 7 | ... | ... | -0.591299 |
| 0.3829 | 3.5 | 3.5 | 3.7 | -0.2 | 3.5 | 30000 | 7.6 | 0 | 7.6 | ... | ... | -0.620058 |
| 0.361272 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.647012 |
| 0.336354 | ... | ... | 3.1 | 0 | 3.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.671675 |
| 0.313514 | ... | ... | 2.8 | 0 | 2.8 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.695699 |
| 0.291096 | ... | ... | 2.6 | 0 | 2.6 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.719324 |
| 0.251459 | 2.1 | 2 | 2.4 | -0.4 | 2 | 30500 | 11.4 | 0 | 11.4 | ... | ... | -0.740211 |
| 0.251745 | ... | ... | 2.2 | 0 | 2.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | -0.760672 |
| 0.232598 | ... | ... | 2 | 0 | 2 | 30700 | 13 | 0 | 13 | ... | ... | -0.78089 |
| 0.216426 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | -0.801053 |
| 0.200636 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | -0.817857 |
| 0.185119 | ... | ... | 1.5 | 0 | 1.5 | 31000 | 15.5 | 0 | 15.5 | ... | ... | -0.834476 |
| 0.162994 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | -0.847178 |
| 0.150918 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | -0.863594 |
| 0.142797 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | -0.875915 |
| 0.127499 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | -0.883704 |
| 0.127645 | ... | ... | 1 | 0 | 1 | 31500 | 20 | 0 | 20 | ... | ... | -0.895641 |
| 0.081868 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.935198 |
| 0.064841 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 32500 | 29.5 | 0 | 29.5 | ... | ... | -0.956583 |
| 0.054745 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 34.4 | 0 | 34.4 | ... | ... | -0.970514 |
| 0.042116 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | -0.983714 |
| 0.039009 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 44.3 | 0 | 44.3 | ... | ... | -0.990202 |
| 0.032559 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | -0.989394 |
| 0.02672 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | -0.9954 |
| 0.025229 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | -0.997919 |
| 0.020207 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | -0.997919 |
| 0.019239 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | -0.997919 |
| 0.014709 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | -0.997919 |
| 0.014091 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 79.1 | 0 | 79.1 | ... | ... | -0.997919 |
| 0.013536 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | -0.997919 |
| 0.009448 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | -0.997919 |
| 0.009113 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | -0.997919 |
| 0.008808 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | -0.997919 |
| 0.008529 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | -0.997919 |
| 0.008273 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | -0.997919 |
| 0.004561 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | -0.997919 |
| 0.004433 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | -0.997919 |
| 0.004315 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | -0.997919 |
| 0.004205 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | -0.997919 |
| 0.004102 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | -0.997919 |
| 0.004006 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | -0.997919 |
| 0.003917 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | -0.997884 |
| 0.003832 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | -0.996889 |
| 0.003752 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | -0.99611 |
| 0.003607 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | -0.994812 |
| 0.003476 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | -0.993724 |
| 0.003359 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | -0.992775 |
| 0.003252 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | -0.99193 |
| 0.003155 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | -0.991165 |
| 0.003066 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | -0.990465 |
| 0.002984 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | -0.989819 |
| 0.002909 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | -0.989217 |
| 0.002839 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | -0.988654 |
| 0.002775 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | -0.988123 |
| 0.002715 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | -0.987621 |
| 0.002658 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | -0.987143 |
| 0.002605 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | -0.986687 |
| 0.002556 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | -0.986251 |
| 0.002509 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | -0.985832 |
| 0.002466 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | -0.985428 |
| 0.002424 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | -0.985039 |
| 0.002385 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | -0.984662 |
| 0.002348 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | -0.984297 |
| 0.002313 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | -0.983943 |
| 0.002279 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | -0.983598 |
| 0.002247 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | -0.983262 |
| 0.002217 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | -0.982934 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | -0.982614 |
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.