Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994879 | ... | ... | 230.8 | 0 | 230.8 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.00101 |
| 0.994532 | ... | ... | 220.8 | 0 | 220.8 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001115 |
| 0.994187 | ... | ... | 210.8 | 0 | 210.8 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001225 |
| 0.993843 | ... | ... | 200.8 | 0 | 200.8 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001342 |
| 0.993494 | ... | ... | 190.8 | 0 | 190.8 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001466 |
| 0.993138 | ... | ... | 180.8 | 0 | 180.8 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.0016 |
| 0.992771 | ... | ... | 170.8 | 0 | 170.8 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001746 |
| 0.99239 | ... | ... | 160.8 | 0 | 160.8 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001905 |
| 0.992192 | ... | ... | 155.8 | 0 | 155.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00199 |
| 0.991988 | ... | ... | 150.8 | 0 | 150.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.00208 |
| 0.991779 | ... | ... | 145.8 | 0 | 145.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002175 |
| 0.991562 | ... | ... | 140.8 | 0 | 140.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002275 |
| 0.991338 | ... | ... | 135.8 | 0 | 135.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002382 |
| 0.991104 | ... | ... | 130.8 | 0 | 130.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002495 |
| 0.99086 | ... | ... | 125.8 | 0 | 125.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002615 |
| 0.990605 | ... | ... | 120.8 | 0 | 120.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002744 |
| 0.990336 | ... | ... | 115.8 | 0 | 115.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002882 |
| 0.990052 | ... | ... | 110.8 | 0 | 110.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.00303 |
| 0.989752 | ... | ... | 105.8 | 0 | 105.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00319 |
| 0.989432 | ... | ... | 100.8 | 0 | 100.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003364 |
| 0.989089 | ... | ... | 95.8 | 0 | 95.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003553 |
| 0.98872 | ... | ... | 90.8 | 0 | 90.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.00376 |
| 0.98832 | ... | ... | 85.8 | 0 | 85.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003988 |
| 0.987884 | ... | ... | 80.8 | 0 | 80.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.00424 |
| 0.987405 | ... | ... | 75.8 | 0 | 75.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.00452 |
| 0.986875 | ... | ... | 70.8 | 0 | 70.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004834 |
| 0.986283 | ... | ... | 65.8 | 0 | 65.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.00519 |
| 0.985613 | ... | ... | 60.8 | 0 | 60.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005595 |
| 0.984849 | ... | ... | 55.8 | 0 | 55.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.006064 |
| 0.983962 | ... | ... | 50.8 | 0 | 50.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.00661 |
| 0.978761 | ... | ... | 45.9 | 0 | 45.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.007261 |
| 0.977068 | ... | ... | 40.9 | 0 | 40.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.008047 |
| 0.97499 | ... | ... | 35.9 | 0 | 35.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.009021 |
| 0.972359 | ... | ... | 30.9 | 0 | 30.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.010264 |
| 0.968901 | ... | ... | 25.9 | 0 | 25.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.011914 |
| 0.966233 | ... | ... | 22.9 | 0 | 22.9 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.013197 |
| 0.96521 | ... | ... | 21.9 | 0 | 21.9 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.023126 |
| 0.964105 | ... | ... | 20.9 | 0 | 20.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.023998 |
| 0.962909 | ... | ... | 19.9 | 0 | 19.9 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.024943 |
| 0.954057 | ... | ... | 18.9 | 0 | 18.9 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.025972 |
| 0.952347 | ... | ... | 17.9 | 0 | 17.9 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.027095 |
| 0.950475 | ... | ... | 16.9 | 0 | 16.9 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.028331 |
| 0.948412 | ... | ... | 15.9 | 0 | 15.9 | 28500 | 0.2 | 0 | 0.2 | ... | ... | -0.039666 |
| 0.938098 | ... | ... | 15 | 0 | 15 | 28600 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | -0.031207 |
| 0.927506 | ... | ... | 14 | 0 | 14 | 28700 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | -0.043817 |
| 0.923905 | ... | ... | 13 | 0 | 13 | 28800 | 0.3 | 0 | 0.3 | ... | ... | -0.065271 |
| 0.904845 | ... | ... | 12.1 | 0 | 12.1 | 28900 | 0.3 | 0 | 0.3 | ... | ... | -0.077585 |
| 0.892435 | ... | ... | 11.2 | 0 | 11.2 | 29000 | 0.4 | 0 | 0.4 | ... | ... | -0.090547 |
| 0.872484 | ... | ... | 10.3 | 0 | 10.3 | 29100 | 0.5 | 0 | 0.5 | ... | ... | -0.111899 |
| 0.84597 | ... | ... | 9.4 | 0 | 9.4 | 29200 | 0.6 | 0 | 0.6 | ... | ... | -0.140238 |
| 0.819187 | ... | ... | 8.6 | 0 | 8.6 | 29300 | 0.8 | 0 | 0.8 | ... | ... | -0.168442 |
| 0.786943 | ... | ... | 7.8 | 0 | 7.8 | 29400 | 1 | 0 | 1 | ... | ... | -0.202317 |
| 0.750335 | ... | ... | 7 | 0 | 7 | 29500 | 1.2 | 0 | 1.2 | ... | ... | -0.240601 |
| 0.710438 | ... | ... | 6.3 | 0 | 6.3 | 29600 | 1.5 | 0 | 1.5 | ... | ... | -0.28216 |
| 0.668215 | ... | ... | 5.7 | 0 | 5.7 | 29700 | 1.9 | 0 | 1.9 | ... | ... | -0.325966 |
| 0.624557 | ... | ... | 5.1 | 0 | 5.1 | 29800 | 2.3 | 0 | 2.3 | ... | ... | -0.371128 |
| 0.580273 | ... | ... | 4.5 | 0 | 4.5 | 29900 | 2.7 | 0 | 2.7 | ... | ... | -0.416823 |
| 0.533266 | 4.5 | 4.5 | 4 | 0.5 | 4.5 | 30000 | 3.2 | 0 | 3.2 | ... | ... | -0.462295 |
| 0.492816 | ... | ... | 3.6 | 0 | 3.6 | 30100 | 3.8 | 0 | 3.8 | ... | ... | -0.506823 |
| 0.451051 | ... | ... | 3.2 | 0 | 3.2 | 30200 | 4.4 | 0 | 4.4 | ... | ... | -0.549712 |
| 0.411495 | ... | ... | 2.8 | 0 | 2.8 | 30300 | 5 | 0 | 5 | ... | ... | -0.590286 |
| 0.374785 | ... | ... | 2.5 | 0 | 2.5 | 30400 | 5.7 | 0 | 5.7 | ... | ... | -0.627892 |
| 0.34985 | 2.5 | 2.5 | 2.2 | 0.3 | 2.5 | 30500 | 6.4 | 0 | 6.4 | ... | ... | -0.664258 |
| 0.307038 | ... | ... | 2 | 0 | 2 | 30600 | 7.2 | 0 | 7.2 | ... | ... | -0.697284 |
| 0.278639 | ... | ... | 1.8 | 0 | 1.8 | 30700 | 8 | 0 | 8 | ... | ... | -0.7263 |
| 0.251325 | ... | ... | 1.6 | 0 | 1.6 | 30800 | 8.8 | 0 | 8.8 | ... | ... | -0.754243 |
| 0.224667 | ... | ... | 1.4 | 0 | 1.4 | 30900 | 9.6 | 0 | 9.6 | ... | ... | -0.781578 |
| 0.202341 | ... | ... | 1.2 | 0 | 1.2 | 31000 | 10.4 | 0 | 10.4 | ... | ... | -0.804404 |
| 0.180632 | ... | ... | 1.1 | 0 | 1.1 | 31100 | 11.3 | 0 | 11.3 | ... | ... | -0.826659 |
| 0.163886 | ... | ... | 1 | 0 | 1 | 31200 | 12.1 | 0 | 12.1 | ... | ... | -0.84868 |
| 0.147801 | ... | ... | 0.9 | 0 | 0.9 | 31300 | 13 | 0 | 13 | ... | ... | -0.865367 |
| 0.13219 | ... | ... | 0.8 | 0 | 0.8 | 31400 | 14 | 0 | 14 | ... | ... | -0.87613 |
| 0.116887 | ... | ... | 0.7 | 0 | 0.7 | 31500 | 14.9 | 0 | 14.9 | ... | ... | -0.891892 |
| 0.107242 | ... | ... | 0.6 | 0 | 0.6 | 31600 | 15.8 | 0 | 15.8 | ... | ... | -0.90161 |
| 0.098033 | ... | ... | 0.6 | 0 | 0.6 | 31700 | 16.7 | 0 | 16.7 | ... | ... | -0.917086 |
| 0.089184 | ... | ... | 0.5 | 0 | 0.5 | 31800 | 17.7 | 0 | 17.7 | ... | ... | -0.926237 |
| 0.080623 | ... | ... | 0.5 | 0 | 0.5 | 31900 | 18.6 | 0 | 18.6 | ... | ... | -0.935175 |
| 0.072285 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 19.6 | 0 | 19.6 | ... | ... | -0.937178 |
| 0.045318 | ... | ... | 0.3 | 0 | 0.3 | 32500 | 24.5 | 0 | 24.5 | ... | ... | -0.964482 |
| 0.034121 | ... | ... | 0.2 | 0 | 0.2 | 33000 | 29.4 | 0 | 29.4 | ... | ... | -0.982588 |
| 0.024801 | ... | ... | 0.2 | 0 | 0.2 | 33500 | 34.3 | 0 | 34.3 | ... | ... | -0.991967 |
| 0.016585 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 39.3 | 0 | 39.3 | ... | ... | -0.991906 |
| 0.015249 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 44.3 | 0 | 44.3 | ... | ... | -0.999115 |
| 0.014152 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 49.3 | 0 | 49.3 | ... | ... | -0.999115 |
| 0.013234 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 54.3 | 0 | 54.3 | ... | ... | -0.999115 |
| 0.007165 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 59.3 | 0 | 59.3 | ... | ... | -0.998545 |
| 0.006765 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 64.2 | 0 | 64.2 | ... | ... | -0.999115 |
| 0.006416 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 69.2 | 0 | 69.2 | ... | ... | -0.999115 |
| 0.00611 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 74.2 | 0 | 74.2 | ... | ... | -0.999115 |
| 0.005838 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 79.2 | 0 | 79.2 | ... | ... | -0.999115 |
| 0.005596 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 84.2 | 0 | 84.2 | ... | ... | -0.999115 |
| 0.005378 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 89.2 | 0 | 89.2 | ... | ... | -0.999115 |
| 0.005181 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 94.2 | 0 | 94.2 | ... | ... | -0.999115 |
| 0.005002 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 99.2 | 0 | 99.2 | ... | ... | -0.999115 |
| 0.004838 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 104.2 | 0 | 104.2 | ... | ... | -0.999115 |
| 0.004688 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 109.2 | 0 | 109.2 | ... | ... | -0.999115 |
| 0.004549 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 114.2 | 0 | 114.2 | ... | ... | -0.99894 |
| 0.004422 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 119.2 | 0 | 119.2 | ... | ... | -0.99843 |
| 0.004304 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 124.2 | 0 | 124.2 | ... | ... | -0.998012 |
| 0.004193 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 129.2 | 0 | 129.2 | ... | ... | -0.997645 |
| 0.004091 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 134.2 | 0 | 134.2 | ... | ... | -0.997315 |
| 0.003995 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 139.2 | 0 | 139.2 | ... | ... | -0.997014 |
| 0.003905 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 144.2 | 0 | 144.2 | ... | ... | -0.996736 |
| 0.00382 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 149.2 | 0 | 149.2 | ... | ... | -0.996479 |
| 0.003741 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 154.2 | 0 | 154.2 | ... | ... | -0.996239 |
| 0.003666 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 159.2 | 0 | 159.2 | ... | ... | -0.996013 |
| 0.003528 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 169.2 | 0 | 169.2 | ... | ... | -0.995599 |
| 0.003404 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 179.2 | 0 | 179.2 | ... | ... | -0.995226 |
| 0.003292 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 189.2 | 0 | 189.2 | ... | ... | -0.994885 |
| 0.003191 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 199.2 | 0 | 199.2 | ... | ... | -0.994572 |
| 0.003097 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 209.2 | 0 | 209.2 | ... | ... | -0.994281 |
| 0.003012 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 219.2 | 0 | 219.2 | ... | ... | -0.99401 |
| 0.002934 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 229.2 | 0 | 229.2 | ... | ... | -0.993754 |
| 0.002861 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 239.2 | 0 | 239.2 | ... | ... | -0.993513 |
| 0.002794 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 249.2 | 0 | 249.2 | ... | ... | -0.993284 |
| 0.002732 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 259.2 | 0 | 259.2 | ... | ... | -0.993066 |
| 0.002674 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 269.2 | 0 | 269.2 | ... | ... | -0.992857 |
| 0.002619 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 279.2 | 0 | 279.2 | ... | ... | -0.992657 |
| 0.002568 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 289.2 | 0 | 289.2 | ... | ... | -0.992464 |
| 0.00252 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 299.2 | 0 | 299.2 | ... | ... | -0.992278 |
| 0.002475 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 309.2 | 0 | 309.2 | ... | ... | -0.992099 |
| 0.002432 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 319.2 | 0 | 319.2 | ... | ... | -0.991924 |
| 0.002392 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 329.2 | 0 | 329.2 | ... | ... | -0.991755 |
| 0.002354 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 339.2 | 0 | 339.2 | ... | ... | -0.991591 |
| 0.002318 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 349.2 | 0 | 349.2 | ... | ... | -0.99143 |
| 0.002284 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 359.2 | 0 | 359.2 | ... | ... | -0.991274 |
| 0.002251 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 369.2 | 0 | 369.2 | ... | ... | -0.991121 |
| 0.00222 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 379.2 | 0 | 379.2 | ... | ... | -0.990972 |
| 0.00219 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 389.2 | 0 | 389.2 | ... | ... | -0.990825 |
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.