Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990993 | ... | ... | 226 | 0 | 226 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.001035 |
| 0.990443 | ... | ... | 216 | 0 | 216 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001144 |
| 0.989908 | ... | ... | 206 | 0 | 206 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001258 |
| 0.989383 | ... | ... | 196 | 0 | 196 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001379 |
| 0.988863 | ... | ... | 186 | 0 | 186 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001509 |
| 0.988343 | ... | ... | 176 | 0 | 176 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001649 |
| 0.987819 | ... | ... | 166 | 0 | 166 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001801 |
| 0.987286 | ... | ... | 156 | 0 | 156 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001969 |
| 0.987015 | ... | ... | 151 | 0 | 151 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.002059 |
| 0.98674 | ... | ... | 146 | 0 | 146 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002154 |
| 0.98646 | ... | ... | 141 | 0 | 141 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002254 |
| 0.986174 | ... | ... | 136 | 0 | 136 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00236 |
| 0.985882 | ... | ... | 131 | 0 | 131 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002473 |
| 0.985581 | ... | ... | 126 | 0 | 126 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002594 |
| 0.985272 | ... | ... | 121 | 0 | 121 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002722 |
| 0.984952 | ... | ... | 116 | 0 | 116 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.00286 |
| 0.984619 | ... | ... | 111 | 0 | 111 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.003008 |
| 0.984273 | ... | ... | 106 | 0 | 106 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.003168 |
| 0.98391 | ... | ... | 101 | 0 | 101 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003341 |
| 0.983528 | ... | ... | 96 | 0 | 96 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00353 |
| 0.983123 | ... | ... | 91 | 0 | 91 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003737 |
| 0.982692 | ... | ... | 86 | 0 | 86 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003964 |
| 0.98223 | ... | ... | 81 | 0 | 81 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.004214 |
| 0.981729 | ... | ... | 76 | 0 | 76 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004494 |
| 0.981184 | ... | ... | 71 | 0 | 71 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004807 |
| 0.980583 | ... | ... | 66 | 0 | 66 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.00516 |
| 0.979913 | ... | ... | 61 | 0 | 61 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.005564 |
| 0.979158 | ... | ... | 56 | 0 | 56 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.00603 |
| 0.978292 | ... | ... | 51 | 0 | 51 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006573 |
| 0.977283 | ... | ... | 46 | 0 | 46 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.007219 |
| 0.976082 | ... | ... | 41 | 0 | 41 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007998 |
| 0.969912 | ... | ... | 36.1 | 0 | 36.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008964 |
| 0.967415 | ... | ... | 31.1 | 0 | 31.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.01738 |
| 0.958479 | ... | ... | 26.1 | 0 | 26.1 | 27000 | 0.2 | 0 | 0.2 | ... | ... | -0.027076 |
| 0.941119 | ... | ... | 21.2 | 0 | 21.2 | 27500 | 0.3 | 0 | 0.3 | ... | ... | -0.045801 |
| 0.902138 | ... | ... | 16.5 | 0 | 16.5 | 28000 | 0.5 | 0 | 0.5 | ... | ... | -0.081684 |
| 0.893292 | ... | ... | 15.5 | 0 | 15.5 | 28100 | 0.6 | 0 | 0.6 | ... | ... | -0.096396 |
| 0.879192 | ... | ... | 14.6 | 0 | 14.6 | 28200 | 0.7 | 0 | 0.7 | ... | ... | -0.111156 |
| 0.860419 | ... | ... | 13.8 | 0 | 13.8 | 28300 | 0.8 | 0 | 0.8 | ... | ... | -0.126164 |
| 0.841667 | ... | ... | 12.9 | 0 | 12.9 | 28400 | 0.9 | 0 | 0.9 | ... | ... | -0.145989 |
| 0.822678 | ... | ... | 12.1 | 0 | 12.1 | 28500 | 1.1 | 0 | 1.1 | ... | ... | -0.169794 |
| 0.799868 | ... | ... | 11.3 | 0 | 11.3 | 28600 | 1.3 | 0 | 1.3 | ... | ... | -0.189769 |
| 0.773943 | ... | ... | 10.5 | 0 | 10.5 | 28700 | 1.5 | 0 | 1.5 | ... | ... | -0.216824 |
| 0.748182 | ... | ... | 9.8 | 0 | 9.8 | 28800 | 1.8 | 0 | 1.8 | ... | ... | -0.243542 |
| 0.719982 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 2 | -0.1 | 2.1 | 2 | 2 | -0.270347 |
| 0.691867 | ... | ... | 8.4 | 0 | 8.4 | 29000 | 2.4 | 0 | 2.4 | ... | ... | -0.301702 |
| 0.661895 | ... | ... | 7.7 | 0 | 7.7 | 29100 | 2.8 | 0 | 2.8 | ... | ... | -0.334144 |
| 0.630679 | ... | ... | 7.1 | 0 | 7.1 | 29200 | 3.2 | 0 | 3.2 | ... | ... | -0.365841 |
| 0.598812 | ... | ... | 6.6 | 0 | 6.6 | 29300 | 3.6 | 0 | 3.6 | ... | ... | -0.397279 |
| 0.566862 | ... | ... | 6.1 | 0 | 6.1 | 29400 | 4.1 | 0 | 4.1 | ... | ... | -0.429982 |
| 0.535551 | ... | ... | 5.6 | 0 | 5.6 | 29500 | 4.6 | 0 | 4.6 | ... | ... | -0.461969 |
| 0.504583 | ... | ... | 5.1 | 0 | 5.1 | 29600 | 5.1 | 0 | 5.1 | ... | ... | -0.493566 |
| 0.474469 | ... | ... | 4.7 | 0 | 4.7 | 29700 | 5.7 | 0 | 5.7 | ... | ... | -0.524251 |
| 0.44501 | ... | ... | 4.3 | 0 | 4.3 | 29800 | 6.3 | 0 | 6.3 | ... | ... | -0.554238 |
| 0.416814 | ... | ... | 4 | 0 | 4 | 29900 | 7 | 0 | 7 | ... | ... | -0.582904 |
| 0.386693 | 3.5 | 3.5 | 3.7 | -0.2 | 3.5 | 30000 | 7.6 | 0 | 7.6 | ... | ... | -0.611013 |
| 0.364609 | ... | ... | 3.4 | 0 | 3.4 | 30100 | 8.3 | 0 | 8.3 | ... | ... | -0.637371 |
| 0.339343 | ... | ... | 3.1 | 0 | 3.1 | 30200 | 9.1 | 0 | 9.1 | ... | ... | -0.661518 |
| 0.316185 | ... | ... | 2.8 | 0 | 2.8 | 30300 | 9.8 | 0 | 9.8 | ... | ... | -0.684971 |
| 0.293486 | ... | ... | 2.6 | 0 | 2.6 | 30400 | 10.6 | 0 | 10.6 | ... | ... | -0.707958 |
| 0.253582 | 2.1 | 2 | 2.4 | -0.4 | 2 | 30500 | 11.4 | 0 | 11.4 | ... | ... | -0.728326 |
| 0.253654 | ... | ... | 2.2 | 0 | 2.2 | 30600 | 12.2 | 0 | 12.2 | ... | ... | -0.748205 |
| 0.234304 | ... | ... | 2 | 0 | 2 | 30700 | 13 | 0 | 13 | ... | ... | -0.767761 |
| 0.217953 | ... | ... | 1.8 | 0 | 1.8 | 30800 | 13.8 | 0 | 13.8 | ... | ... | -0.787159 |
| 0.202002 | ... | ... | 1.7 | 0 | 1.7 | 30900 | 14.6 | 0 | 14.6 | ... | ... | -0.803392 |
| 0.186338 | ... | ... | 1.5 | 0 | 1.5 | 31000 | 15.5 | 0 | 15.5 | ... | ... | -0.819355 |
| 0.164056 | 1.3 | 1.3 | 1.4 | -0.1 | 1.3 | 31100 | 16.4 | 0 | 16.4 | ... | ... | -0.83169 |
| 0.151867 | 1.4 | 1.2 | 1.3 | -0.1 | 1.2 | 31200 | 17.2 | 0 | 17.2 | ... | ... | -0.847252 |
| 0.143658 | 1.1 | 1 | 1.2 | -0.1 | 1.1 | 31300 | 18.1 | 0 | 18.1 | ... | ... | -0.85905 |
| 0.128252 | 1 | 1 | 1.1 | -0.1 | 1 | 31400 | 19.1 | 0 | 19.1 | ... | ... | -0.866758 |
| 0.128357 | ... | ... | 1 | 0 | 1 | 31500 | 20 | 0 | 20 | ... | ... | -0.87804 |
| 0.082268 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 32000 | 24.7 | 0 | 24.7 | ... | ... | -0.915639 |
| 0.065112 | 0.5 | 0.5 | 0.6 | -0.1 | 0.5 | 32500 | 29.5 | 0 | 29.5 | ... | ... | -0.936317 |
| 0.054942 | ... | ... | 0.5 | 0 | 0.5 | 33000 | 34.4 | 0 | 34.4 | ... | ... | -0.94988 |
| 0.042251 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 33500 | 39.3 | 0 | 39.3 | ... | ... | -0.9618 |
| 0.03912 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 44.3 | 0 | 44.3 | ... | ... | -0.968044 |
| 0.032643 | ... | ... | 0.3 | 0 | 0.3 | 34500 | 49.3 | 0 | 49.3 | ... | ... | -0.9692 |
| 0.026782 | ... | ... | 0.3 | 0 | 0.3 | 35000 | 54.2 | 0 | 54.2 | ... | ... | -0.974205 |
| 0.025283 | ... | ... | 0.3 | 0 | 0.3 | 35500 | 59.2 | 0 | 59.2 | ... | ... | -0.978799 |
| 0.020247 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 64.2 | 0 | 64.2 | ... | ... | -0.978974 |
| 0.019274 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 69.1 | 0 | 69.1 | ... | ... | -0.982987 |
| 0.014734 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 74.1 | 0 | 74.1 | ... | ... | -0.982867 |
| 0.014113 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 79.1 | 0 | 79.1 | ... | ... | -0.986505 |
| 0.013556 | ... | ... | 0.2 | 0 | 0.2 | 38000 | 84.1 | 0 | 84.1 | ... | ... | -0.98618 |
| 0.009461 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.1 | 0 | 89.1 | ... | ... | -0.98588 |
| 0.009125 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.1 | 0 | 94.1 | ... | ... | -0.985601 |
| 0.008819 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99 | 0 | 99 | ... | ... | -0.988666 |
| 0.008539 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104 | 0 | 104 | ... | ... | -0.988261 |
| 0.008282 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109 | 0 | 109 | ... | ... | -0.987885 |
| 0.004565 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114 | 0 | 114 | ... | ... | -0.987534 |
| 0.004438 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119 | 0 | 119 | ... | ... | -0.987206 |
| 0.004319 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124 | 0 | 124 | ... | ... | -0.986896 |
| 0.004209 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129 | 0 | 129 | ... | ... | -0.986602 |
| 0.004106 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134 | 0 | 134 | ... | ... | -0.986324 |
| 0.004009 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139 | 0 | 139 | ... | ... | -0.986058 |
| 0.00392 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144 | 0 | 144 | ... | ... | -0.985803 |
| 0.003835 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149 | 0 | 149 | ... | ... | -0.985559 |
| 0.003755 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154 | 0 | 154 | ... | ... | -0.985324 |
| 0.003609 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164 | 0 | 164 | ... | ... | -0.984879 |
| 0.003478 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174 | 0 | 174 | ... | ... | -0.984461 |
| 0.00336 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184 | 0 | 184 | ... | ... | -0.984067 |
| 0.003254 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194 | 0 | 194 | ... | ... | -0.983692 |
| 0.003156 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204 | 0 | 204 | ... | ... | -0.983334 |
| 0.003067 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214 | 0 | 214 | ... | ... | -0.982991 |
| 0.002985 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224 | 0 | 224 | ... | ... | -0.98266 |
| 0.00291 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234 | 0 | 234 | ... | ... | -0.98234 |
| 0.00284 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244 | 0 | 244 | ... | ... | -0.982031 |
| 0.002775 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254 | 0 | 254 | ... | ... | -0.98173 |
| 0.002715 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264 | 0 | 264 | ... | ... | -0.981437 |
| 0.002659 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274 | 0 | 274 | ... | ... | -0.981151 |
| 0.002606 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284 | 0 | 284 | ... | ... | -0.980871 |
| 0.002556 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 294 | 0 | 294 | ... | ... | -0.980597 |
| 0.00251 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 304 | 0 | 304 | ... | ... | -0.980329 |
| 0.002466 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 314 | 0 | 314 | ... | ... | -0.980066 |
| 0.002424 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 324 | 0 | 324 | ... | ... | -0.979806 |
| 0.002385 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 334 | 0 | 334 | ... | ... | -0.979551 |
| 0.002348 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 344 | 0 | 344 | ... | ... | -0.9793 |
| 0.002313 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 354 | 0 | 354 | ... | ... | -0.979053 |
| 0.002279 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 364 | 0 | 364 | ... | ... | -0.978809 |
| 0.002247 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 374 | 0 | 374 | ... | ... | -0.978568 |
| 0.002217 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 384 | 0 | 384 | ... | ... | -0.97833 |
| 0.002188 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 394 | 0 | 394 | ... | ... | -0.978094 |
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.