Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.98512 | ... | ... | 252.5 | 0 | 252.5 | 5400 | 0.1 | 0 | 0.1 | ... | ... | -0.00083 |
| 0.984493 | ... | ... | 248.5 | 0 | 248.5 | 5800 | 0.1 | 0 | 0.1 | ... | ... | -0.000868 |
| 0.969815 | ... | ... | 161.5 | 0 | 161.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001929 |
| 0.968771 | ... | ... | 156.5 | 0 | 156.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002015 |
| 0.967686 | ... | ... | 151.5 | 0 | 151.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002105 |
| 0.966557 | ... | ... | 146.5 | 0 | 146.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.0022 |
| 0.965378 | ... | ... | 141.5 | 0 | 141.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.0023 |
| 0.964145 | ... | ... | 136.5 | 0 | 136.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002407 |
| 0.962852 | ... | ... | 131.5 | 0 | 131.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.00252 |
| 0.961492 | ... | ... | 126.5 | 0 | 126.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002641 |
| 0.960058 | ... | ... | 121.5 | 0 | 121.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002771 |
| 0.95854 | ... | ... | 116.5 | 0 | 116.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002909 |
| 0.956928 | ... | ... | 111.5 | 0 | 111.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003059 |
| 0.955212 | ... | ... | 106.5 | 0 | 106.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.00322 |
| 0.951407 | ... | ... | 96.5 | 0 | 96.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003585 |
| 0.946983 | ... | ... | 86.5 | 0 | 86.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.004024 |
| 0.944477 | ... | ... | 81.5 | 0 | 81.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004278 |
| 0.941733 | ... | ... | 76.5 | 0 | 76.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.007929 |
| 0.938707 | ... | ... | 71.5 | 0 | 71.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.008471 |
| 0.934003 | ... | ... | 66.6 | 0 | 66.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.009082 |
| 0.930159 | ... | ... | 61.6 | 0 | 61.6 | 24500 | 0.2 | 0 | 0.2 | ... | ... | -0.013375 |
| 0.924324 | ... | ... | 56.6 | 0 | 56.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | -0.014456 |
| 0.9177 | ... | ... | 51.7 | 0 | 51.7 | 25500 | 0.2 | 0 | 0.2 | ... | ... | -0.019508 |
| 0.910095 | ... | ... | 46.7 | 0 | 46.7 | 26000 | 0.3 | 0 | 0.3 | ... | ... | -0.025131 |
| 0.899543 | ... | ... | 41.8 | 0 | 41.8 | 26500 | 0.4 | 0 | 0.4 | ... | ... | -0.0352 |
| 0.887202 | ... | ... | 36.9 | 0 | 36.9 | 27000 | 0.5 | 0 | 0.5 | ... | ... | -0.046479 |
| 0.872476 | ... | ... | 32 | 0 | 32 | 27500 | 0.6 | 0 | 0.6 | ... | ... | -0.059601 |
| 0.868073 | ... | ... | 31.1 | 0 | 31.1 | 27600 | 0.6 | 0 | 0.6 | ... | ... | -0.064642 |
| 0.860644 | ... | ... | 29.1 | 0 | 29.1 | 27800 | 0.7 | 0 | 0.7 | ... | ... | -0.07157 |
| 0.850697 | ... | ... | 27.2 | 0 | 27.2 | 28000 | 0.8 | 0 | 0.8 | ... | ... | -0.082546 |
| 0.845432 | ... | ... | 26.3 | 0 | 26.3 | 28100 | 0.8 | 0 | 0.8 | ... | ... | -0.088265 |
| 0.839955 | ... | ... | 25.3 | 0 | 25.3 | 28200 | 0.9 | 0 | 0.9 | ... | ... | -0.094168 |
| 0.834242 | ... | ... | 24.4 | 0 | 24.4 | 28300 | 0.9 | 0 | 0.9 | ... | ... | -0.100275 |
| 0.828279 | ... | ... | 23.4 | 0 | 23.4 | 28400 | 1 | 0 | 1 | ... | ... | -0.106614 |
| 0.82023 | ... | ... | 22.5 | 0 | 22.5 | 28500 | 1.1 | 0 | 1.1 | ... | ... | -0.11641 |
| 0.813693 | ... | ... | 21.6 | 0 | 21.6 | 28600 | 1.1 | 0 | 1.1 | ... | ... | -0.123279 |
| 0.805055 | ... | ... | 20.7 | 0 | 20.7 | 28700 | 1.2 | 0 | 1.2 | ... | ... | -0.133544 |
| 0.794393 | ... | ... | 19.8 | 0 | 19.8 | 28800 | 1.3 | 0 | 1.3 | ... | ... | -0.144064 |
| 0.785111 | ... | ... | 18.9 | 0 | 18.9 | 28900 | 1.5 | 0 | 1.5 | ... | ... | -0.1577 |
| 0.773826 | ... | ... | 18.1 | 0 | 18.1 | 29000 | 1.6 | 0 | 1.6 | ... | ... | -0.171478 |
| 0.762198 | ... | ... | 17.2 | 0 | 17.2 | 29100 | 1.8 | 0 | 1.8 | ... | ... | -0.185488 |
| 0.75018 | ... | ... | 16.4 | 0 | 16.4 | 29200 | 1.9 | 0 | 1.9 | ... | ... | -0.199815 |
| 0.736322 | ... | ... | 15.6 | 0 | 15.6 | 29300 | 2.1 | 0 | 2.1 | ... | ... | -0.216775 |
| 0.720821 | ... | ... | 14.8 | 0 | 14.8 | 29400 | 2.3 | 0 | 2.3 | ... | ... | -0.233967 |
| 0.706268 | ... | ... | 14 | 0 | 14 | 29500 | 2.6 | 0 | 2.6 | ... | ... | -0.25339 |
| 0.689037 | ... | ... | 13.3 | 0 | 13.3 | 29600 | 3.1 | 0.3 | 2.8 | 3.1 | 3.1 | -0.281024 |
| 0.672605 | ... | ... | 12.6 | 0 | 12.6 | 29700 | 3.1 | 0 | 3.1 | ... | ... | -0.294352 |
| 0.654839 | ... | ... | 11.9 | 0 | 11.9 | 29800 | 3.4 | 0 | 3.4 | ... | ... | -0.315835 |
| 0.635992 | ... | ... | 11.2 | 0 | 11.2 | 29900 | 3.7 | 0 | 3.7 | ... | ... | -0.33758 |
| 0.616947 | ... | ... | 10.6 | 0 | 10.6 | 30000 | 4.1 | 0 | 4.1 | ... | ... | -0.360703 |
| 0.597123 | ... | ... | 10 | 0 | 10 | 30100 | 4.5 | 0 | 4.5 | ... | ... | -0.384813 |
| 0.577152 | ... | ... | 9.4 | 0 | 9.4 | 30200 | 4.9 | 0 | 4.9 | ... | ... | -0.408962 |
| 0.556712 | ... | ... | 8.8 | 0 | 8.8 | 30300 | 5.3 | 0 | 5.3 | ... | ... | -0.433694 |
| 0.536173 | ... | ... | 8.3 | 0 | 8.3 | 30400 | 5.8 | 0 | 5.8 | ... | ... | -0.458613 |
| 0.515479 | ... | ... | 7.8 | 0 | 7.8 | 30500 | 6.3 | 0 | 6.3 | ... | ... | -0.483413 |
| 0.494923 | ... | ... | 7.3 | 0 | 7.3 | 30600 | 6.8 | 0 | 6.8 | ... | ... | -0.508161 |
| 0.474472 | ... | ... | 6.9 | 0 | 6.9 | 30700 | 7.4 | 0 | 7.4 | ... | ... | -0.532747 |
| 0.454472 | ... | ... | 6.5 | 0 | 6.5 | 30800 | 8 | 0 | 8 | ... | ... | -0.55674 |
| 0.434625 | ... | ... | 6.1 | 0 | 6.1 | 30900 | 8.6 | 0 | 8.6 | ... | ... | -0.580563 |
| 0.414829 | ... | ... | 5.7 | 0 | 5.7 | 31000 | 9.2 | 0 | 9.2 | ... | ... | -0.604395 |
| 0.395819 | ... | ... | 5.3 | 0 | 5.3 | 31100 | 9.8 | 0 | 9.8 | ... | ... | -0.627229 |
| 0.377869 | ... | ... | 5 | 0 | 5 | 31200 | 10.5 | 0 | 10.5 | ... | ... | -0.648682 |
| 0 | ... | ... | ... | ... | ... | 31300 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31400 | ... | ... | ... | ... | ... | 0 |
| 0.326512 | ... | ... | 4.2 | 0 | 4.2 | 31500 | 12.6 | 0 | 12.6 | ... | ... | -0.712279 |
| 0 | ... | ... | ... | ... | ... | 31600 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31700 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31800 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 31900 | ... | ... | ... | ... | ... | 0 |
| 0.253375 | ... | ... | 3.1 | 0 | 3.1 | 32000 | 16.5 | 0 | 16.5 | ... | ... | -0.801927 |
| 0 | ... | ... | ... | ... | ... | 32100 | ... | ... | ... | ... | ... | 0 |
| 0.195081 | ... | ... | 2.3 | 0 | 2.3 | 32500 | 20.7 | 0 | 20.7 | ... | ... | -0.875817 |
| 0.148734 | 1.7 | 1.7 | 1.7 | -0.1 | 1.7 | 33000 | 25.2 | 0 | 25.2 | ... | ... | -0.934878 |
| 0.117769 | ... | ... | 1.3 | 0 | 1.3 | 33500 | 29.8 | 0 | 29.8 | ... | ... | -0.991659 |
| 0.094833 | ... | ... | 1.1 | 0 | 1.1 | 34000 | 34.5 | 0 | 34.5 | ... | ... | -0.997609 |
| 0.076641 | ... | ... | 0.9 | 0 | 0.9 | 34500 | 39.3 | 0 | 39.3 | ... | ... | -0.997609 |
| 0.065772 | ... | ... | 0.8 | 0 | 0.8 | 35000 | 44.2 | 0 | 44.2 | ... | ... | -0.997609 |
| 0.05599 | ... | ... | 0.7 | 0 | 0.7 | 35500 | 49.1 | 0 | 49.1 | ... | ... | -0.997609 |
| 0.047004 | ... | ... | 0.6 | 0 | 0.6 | 36000 | 54 | 0 | 54 | ... | ... | -0.997609 |
| 0.041624 | ... | ... | 0.5 | 0 | 0.5 | 36500 | 58.9 | 0 | 58.9 | ... | ... | -0.997609 |
| 0.033678 | ... | ... | 0.4 | 0 | 0.4 | 37000 | 63.8 | 0 | 63.8 | ... | ... | -0.997609 |
| 0.027882 | ... | ... | 0.4 | 0 | 0.4 | 38000 | 73.7 | 0 | 73.7 | ... | ... | -0.997609 |
| 0.019962 | ... | ... | 0.3 | 0 | 0.3 | 39000 | 83.7 | 0 | 83.7 | ... | ... | -0.997609 |
| 0.018601 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 93.6 | 0 | 93.6 | ... | ... | -0.997609 |
| 0.014679 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 103.6 | 0 | 103.6 | ... | ... | -0.997609 |
| 0.011038 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 113.6 | 0 | 113.6 | ... | ... | -0.997609 |
| 0.010471 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 123.6 | 0 | 123.6 | ... | ... | -0.997609 |
| 0.007193 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 133.5 | 0 | 133.5 | ... | ... | -0.997609 |
| 0.006875 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 143.5 | 0 | 143.5 | ... | ... | -0.997609 |
| 0.006595 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 153.5 | 0 | 153.5 | ... | ... | -0.997609 |
| 0.006346 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 163.5 | 0 | 163.5 | ... | ... | -0.997609 |
| 0.006121 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 173.5 | 0 | 173.5 | ... | ... | -0.997609 |
| 0.00592 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 183.5 | 0 | 183.5 | ... | ... | -0.997609 |
| 0.003224 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 193.5 | 0 | 193.5 | ... | ... | -0.997609 |
| 0.003127 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 203.5 | 0 | 203.5 | ... | ... | -0.997609 |
| 0.003038 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 213.5 | 0 | 213.5 | ... | ... | -0.997609 |
| 0.002957 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 223.5 | 0 | 223.5 | ... | ... | -0.997609 |
| 0.002882 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 233.5 | 0 | 233.5 | ... | ... | -0.997609 |
| 0.002812 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 243.5 | 0 | 243.5 | ... | ... | -0.997609 |
| 0.002748 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 253.5 | 0 | 253.5 | ... | ... | -0.997609 |
| 0.002688 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 263.5 | 0 | 263.5 | ... | ... | -0.997609 |
| 0.002632 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 273.5 | 0 | 273.5 | ... | ... | -0.997609 |
| 0.002579 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 283.5 | 0 | 283.5 | ... | ... | -0.997609 |
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.