Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986006 | ... | ... | 237.9 | 0 | 237.9 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.00098 |
| 0.984571 | ... | ... | 227.9 | 0 | 227.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001081 |
| 0.9831 | ... | ... | 217.9 | 0 | 217.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001187 |
| 0.981576 | ... | ... | 207.9 | 0 | 207.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001299 |
| 0.979985 | ... | ... | 197.9 | 0 | 197.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001417 |
| 0.978308 | ... | ... | 187.9 | 0 | 187.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.001545 |
| 0.976528 | ... | ... | 177.9 | 0 | 177.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001682 |
| 0.974624 | ... | ... | 167.9 | 0 | 167.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.001832 |
| 0.973618 | ... | ... | 162.9 | 0 | 162.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.001913 |
| 0.972571 | ... | ... | 157.9 | 0 | 157.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.001997 |
| 0.971479 | ... | ... | 152.9 | 0 | 152.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002086 |
| 0.970338 | ... | ... | 147.9 | 0 | 147.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.00218 |
| 0.969144 | ... | ... | 142.9 | 0 | 142.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002279 |
| 0.96789 | ... | ... | 137.9 | 0 | 137.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002383 |
| 0.966572 | ... | ... | 132.9 | 0 | 132.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002495 |
| 0.965181 | ... | ... | 127.9 | 0 | 127.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002614 |
| 0.963711 | ... | ... | 122.9 | 0 | 122.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002741 |
| 0.962152 | ... | ... | 117.9 | 0 | 117.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002877 |
| 0.960494 | ... | ... | 112.9 | 0 | 112.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.003024 |
| 0.958725 | ... | ... | 107.9 | 0 | 107.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.003182 |
| 0.956831 | ... | ... | 102.9 | 0 | 102.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003353 |
| 0.954796 | ... | ... | 97.9 | 0 | 97.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003539 |
| 0.9526 | ... | ... | 92.9 | 0 | 92.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003743 |
| 0.950221 | ... | ... | 87.9 | 0 | 87.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003967 |
| 0.94763 | ... | ... | 82.9 | 0 | 82.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004214 |
| 0.944793 | ... | ... | 77.9 | 0 | 77.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004489 |
| 0.941668 | ... | ... | 72.9 | 0 | 72.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004797 |
| 0.938204 | ... | ... | 67.9 | 0 | 67.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005145 |
| 0.932923 | ... | ... | 63 | 0 | 63 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005541 |
| 0.928474 | ... | ... | 58 | 0 | 58 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.005998 |
| 0.923408 | ... | ... | 53 | 0 | 53 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006531 |
| 0.917571 | ... | ... | 48 | 0 | 48 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007163 |
| 0.910748 | ... | ... | 43 | 0 | 43 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.007923 |
| 0.902631 | ... | ... | 38 | 0 | 38 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.008863 |
| 0.892761 | ... | ... | 33 | 0 | 33 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010055 |
| 0.885715 | ... | ... | 30 | 0 | 30 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.01094 |
| 0.883133 | ... | ... | 29 | 0 | 29 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.011272 |
| 0.880417 | ... | ... | 28 | 0 | 28 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.011626 |
| 0.877558 | ... | ... | 27 | 0 | 27 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.012004 |
| 0.874541 | ... | ... | 26 | 0 | 26 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.012407 |
| 0.871351 | ... | ... | 25 | 0 | 25 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.012839 |
| 0.867971 | ... | ... | 24 | 0 | 24 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.013306 |
| 0.864384 | ... | ... | 23 | 0 | 23 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.013809 |
| 0.860565 | ... | ... | 22 | 0 | 22 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.014352 |
| 0.85649 | ... | ... | 21 | 0 | 21 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.014944 |
| 0.852131 | ... | ... | 20 | 0 | 20 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.015591 |
| 0.84745 | ... | ... | 19 | 0 | 19 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.027353 |
| 0.839701 | ... | ... | 18 | 0 | 18 | 29000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.028613 |
| 0.834192 | ... | ... | 17 | 0 | 17 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.030003 |
| 0.828216 | ... | ... | 16 | 0 | 16 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.031551 |
| 0.81889 | ... | ... | 15.1 | 0 | 15.1 | 29300 | 0.2 | 0 | 0.2 | ... | ... | -0.044313 |
| 0.81169 | ... | ... | 14.1 | 0 | 14.1 | 29400 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.046835 |
| 0.999303 | 11.3 | 11.3 | 13.1 | -1.8 | 11.3 | 29500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.060341 |
| 0.789229 | ... | ... | 12.2 | 0 | 12.2 | 29600 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | -0.083338 |
| 0.773766 | ... | ... | 11.3 | 0 | 11.3 | 29700 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.113375 |
| 0.754635 | ... | ... | 10.4 | 0 | 10.4 | 29800 | 0.5 | 0 | 0.5 | ... | ... | -0.128595 |
| 0.734457 | ... | ... | 9.6 | 0 | 9.6 | 29900 | 0.9 | 0.3 | 0.7 | 0.9 | 0.8 | -0.1868 |
| 0.834158 | 10 | 6.7 | 8.7 | -1.6 | 7.1 | 30000 | 1 | 0.2 | 0.8 | 1.3 | 0.9 | -0.21013 |
| 0.68602 | ... | ... | 8 | 0 | 8 | 30100 | 1.2 | 0.2 | 1.1 | 1.2 | 1.2 | -0.244343 |
| 0.658054 | ... | ... | 7.2 | 0 | 7.2 | 30200 | 1.3 | 0 | 1.3 | ... | ... | -0.272724 |
| 0.626146 | ... | ... | 6.6 | 0 | 6.6 | 30300 | 1.7 | 0 | 1.7 | ... | ... | -0.320948 |
| 0.592811 | ... | ... | 6 | 0 | 6 | 30400 | 2.1 | 0 | 2.1 | ... | ... | -0.370416 |
| 0.580069 | 4.3 | 3.8 | 5.4 | -1.4 | 4 | 30500 | 2.6 | 0.2 | 2.5 | 3.1 | 2.5 | -0.42241 |
| 0.533061 | 3 | 3 | 4.9 | -1.9 | 3 | 30600 | 3.4 | 0.5 | 3 | 3.4 | 3.4 | -0.471919 |
| 0.489852 | ... | ... | 4.4 | 0 | 4.4 | 30700 | 3.5 | 0 | 3.5 | ... | ... | -0.519317 |
| 0.427969 | 2.4 | 2.4 | 3.9 | -1.5 | 2.4 | 30800 | 4 | 0 | 4 | ... | ... | -0.568724 |
| 0.388065 | 2.4 | 2.2 | 3.5 | -1.3 | 2.3 | 30900 | 4.6 | 0 | 4.6 | ... | ... | -0.616998 |
| 0.355761 | 2.4 | 2.1 | 3.2 | -1 | 2.2 | 31000 | 7 | 1.8 | 5.3 | 7 | 7 | -0.600276 |
| 0.308818 | 3.7 | 1.7 | 2.9 | -1.2 | 1.7 | 31100 | 6 | 0 | 6 | ... | ... | -0.706703 |
| 0.282677 | 1.6 | 1.6 | 2.6 | -1 | 1.6 | 31200 | 6.7 | 0 | 6.7 | ... | ... | -0.750631 |
| 0.304182 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 7.4 | 0 | 7.4 | ... | ... | -0.791224 |
| 0.222447 | 1.2 | 1.2 | 2.1 | -0.9 | 1.2 | 31400 | 8.2 | 0 | 8.2 | ... | ... | -0.833677 |
| 0.193029 | 2.3 | 1 | 1.9 | -0.9 | 1 | 31500 | 9 | 0 | 9 | ... | ... | -0.872292 |
| 0.168524 | 0.9 | 0.9 | 1.7 | -0.8 | 0.9 | 31600 | 9.8 | 0 | 9.8 | ... | ... | -0.915286 |
| 0.14423 | 0.8 | 0.7 | 1.5 | -0.8 | 0.7 | 31700 | 10.6 | 0 | 10.6 | ... | ... | -0.955407 |
| 0.207697 | 1.6 | 1.6 | 1.4 | 0.2 | 1.6 | 31800 | 11.5 | 0 | 11.5 | ... | ... | -0.999303 |
| 0.141648 | 1.4 | 0.8 | 1.2 | -0.4 | 0.8 | 31900 | 12.3 | 0 | 12.3 | ... | ... | -0.999303 |
| 0.103126 | 1.2 | 0.5 | 1.1 | -0.6 | 0.5 | 32000 | 13.2 | 0 | 13.2 | ... | ... | -0.999303 |
| 0 | ... | ... | ... | ... | ... | 32100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32300 | ... | ... | ... | ... | ... | 0 |
| 0.067909 | 0.8 | 0.4 | 0.7 | -0.4 | 0.4 | 32500 | 17.8 | 0 | 17.8 | ... | ... | -0.999303 |
| 0.03953 | 0.6 | 0.2 | 0.5 | -0.3 | 0.2 | 33000 | 22.6 | 0 | 22.6 | ... | ... | -0.999303 |
| 0.028138 | 0.2 | 0.2 | 0.4 | -0.2 | 0.2 | 33500 | 27.5 | 0 | 27.5 | ... | ... | -0.999303 |
| 0.018537 | 0.3 | 0.1 | 0.3 | -0.2 | 0.1 | 34000 | 32.4 | 0 | 32.4 | ... | ... | -0.999303 |
| 0.028365 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 34500 | 37.3 | 0 | 37.3 | ... | ... | -0.999303 |
| 0.021047 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35000 | 42.3 | 0 | 42.3 | ... | ... | -0.999303 |
| 0.019539 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 47.2 | 0 | 47.2 | ... | ... | -0.999303 |
| 0.013349 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 52.2 | 0 | 52.2 | ... | ... | -0.999303 |
| 0.012546 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.2 | 0 | 57.2 | ... | ... | -0.999303 |
| 0.006813 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.2 | 0 | 62.2 | ... | ... | -0.999303 |
| 0.006456 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.1 | 0 | 67.1 | ... | ... | -0.999303 |
| 0.006143 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.1 | 0 | 72.1 | ... | ... | -0.999303 |
| 0.005867 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.1 | 0 | 77.1 | ... | ... | -0.999303 |
| 0.00562 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.1 | 0 | 82.1 | ... | ... | -0.999303 |
| 0.005398 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.1 | 0 | 87.1 | ... | ... | -0.999303 |
| 0.005198 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.1 | 0 | 92.1 | ... | ... | -0.999303 |
| 0.005016 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 97.1 | 0 | 97.1 | ... | ... | -0.999303 |
| 0.00485 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.1 | 0 | 102.1 | ... | ... | -0.999303 |
| 0.004697 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 107.1 | 0 | 107.1 | ... | ... | -0.999303 |
| 0.004557 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.1 | 0 | 112.1 | ... | ... | -0.999303 |
| 0.004428 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 117.1 | 0 | 117.1 | ... | ... | -0.999303 |
| 0.004309 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.1 | 0 | 122.1 | ... | ... | -0.999303 |
| 0.004197 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 127.1 | 0 | 127.1 | ... | ... | -0.999303 |
| 0.004093 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.1 | 0 | 132.1 | ... | ... | -0.999303 |
| 0.003996 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 137.1 | 0 | 137.1 | ... | ... | -0.999303 |
| 0.003905 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.1 | 0 | 142.1 | ... | ... | -0.999303 |
| 0.00382 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 147.1 | 0 | 147.1 | ... | ... | -0.999303 |
| 0.003739 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.1 | 0 | 152.1 | ... | ... | -0.999303 |
| 0 | ... | ... | ... | ... | ... | 46500 | ... | ... | ... | ... | ... | 0 |
| 0.003592 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.1 | 0 | 162.1 | ... | ... | -0.999303 |
| 0.00346 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.1 | 0 | 172.1 | ... | ... | -0.999303 |
| 0.003342 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.1 | 0 | 182.1 | ... | ... | -0.999303 |
| 0.003235 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.1 | 0 | 192.1 | ... | ... | -0.999303 |
| 0.003136 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.1 | 0 | 202.1 | ... | ... | -0.999303 |
| 0.003047 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.1 | 0 | 212.1 | ... | ... | -0.999303 |
| 0.002965 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.1 | 0 | 222.1 | ... | ... | -0.999303 |
| 0.002889 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.1 | 0 | 232.1 | ... | ... | -0.999303 |
| 0.002819 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 242.1 | 0 | 242.1 | ... | ... | -0.999303 |
| 0.002753 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 252.1 | 0 | 252.1 | ... | ... | -0.999303 |
| 0.002693 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 262.1 | 0 | 262.1 | ... | ... | -0.999303 |
| 0.002636 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 272.1 | 0 | 272.1 | ... | ... | -0.999303 |
| 0.002583 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 282.1 | 0 | 282.1 | ... | ... | -0.999303 |
| 0.002533 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 292.1 | 0 | 292.1 | ... | ... | -0.999303 |
| 0.002487 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 302.1 | 0 | 302.1 | ... | ... | -0.999303 |
| 0.002443 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 312.1 | 0 | 312.1 | ... | ... | -0.999303 |
| 0.002401 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 322.1 | 0 | 322.1 | ... | ... | -0.999303 |
| 0.002362 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 332.1 | 0 | 332.1 | ... | ... | -0.999303 |
| 0.002325 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 342.1 | 0 | 342.1 | ... | ... | -0.999303 |
| 0.002289 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 352.1 | 0 | 352.1 | ... | ... | -0.999303 |
| 0.002256 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 362.1 | 0 | 362.1 | ... | ... | -0.999303 |
| 0.002224 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 372.1 | 0 | 372.1 | ... | ... | -0.999303 |
| 0.002193 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 382.1 | 0 | 382.1 | ... | ... | -0.999303 |
| 0 | ... | ... | ... | ... | ... | 70000 | ... | ... | ... | ... | ... | 0 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.