Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982872 | ... | ... | 237.9 | 0 | 237.9 | 7000 | 0.1 | 0 | 0.1 | ... | ... | -0.000983 |
| 0.981047 | ... | ... | 227.9 | 0 | 227.9 | 8000 | 0.1 | 0 | 0.1 | ... | ... | -0.001085 |
| 0.979178 | ... | ... | 217.9 | 0 | 217.9 | 9000 | 0.1 | 0 | 0.1 | ... | ... | -0.001191 |
| 0.977243 | ... | ... | 207.9 | 0 | 207.9 | 10000 | 0.1 | 0 | 0.1 | ... | ... | -0.001303 |
| 0.975223 | ... | ... | 197.9 | 0 | 197.9 | 11000 | 0.1 | 0 | 0.1 | ... | ... | -0.001422 |
| 0.973097 | ... | ... | 187.9 | 0 | 187.9 | 12000 | 0.1 | 0 | 0.1 | ... | ... | -0.00155 |
| 0.970842 | ... | ... | 177.9 | 0 | 177.9 | 13000 | 0.1 | 0 | 0.1 | ... | ... | -0.001689 |
| 0.968431 | ... | ... | 167.9 | 0 | 167.9 | 14000 | 0.1 | 0 | 0.1 | ... | ... | -0.00184 |
| 0.967159 | ... | ... | 162.9 | 0 | 162.9 | 14500 | 0.1 | 0 | 0.1 | ... | ... | -0.00192 |
| 0.965836 | ... | ... | 157.9 | 0 | 157.9 | 15000 | 0.1 | 0 | 0.1 | ... | ... | -0.002005 |
| 0.964457 | ... | ... | 152.9 | 0 | 152.9 | 15500 | 0.1 | 0 | 0.1 | ... | ... | -0.002095 |
| 0.963018 | ... | ... | 147.9 | 0 | 147.9 | 16000 | 0.1 | 0 | 0.1 | ... | ... | -0.002189 |
| 0.961513 | ... | ... | 142.9 | 0 | 142.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | -0.002289 |
| 0.959934 | ... | ... | 137.9 | 0 | 137.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | -0.002395 |
| 0.958275 | ... | ... | 132.9 | 0 | 132.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | -0.002507 |
| 0.956527 | ... | ... | 127.9 | 0 | 127.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | -0.002627 |
| 0.954681 | ... | ... | 122.9 | 0 | 122.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | -0.002755 |
| 0.952726 | ... | ... | 117.9 | 0 | 117.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | -0.002892 |
| 0.95065 | ... | ... | 112.9 | 0 | 112.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | -0.00304 |
| 0.948437 | ... | ... | 107.9 | 0 | 107.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | -0.0032 |
| 0.946072 | ... | ... | 102.9 | 0 | 102.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | -0.003373 |
| 0.943535 | ... | ... | 97.9 | 0 | 97.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | -0.003561 |
| 0.940803 | ... | ... | 92.9 | 0 | 92.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | -0.003767 |
| 0.937847 | ... | ... | 87.9 | 0 | 87.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | -0.003994 |
| 0.934635 | ... | ... | 82.9 | 0 | 82.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | -0.004244 |
| 0.931126 | ... | ... | 77.9 | 0 | 77.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | -0.004522 |
| 0.927271 | ... | ... | 72.9 | 0 | 72.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | -0.004835 |
| 0.923006 | ... | ... | 67.9 | 0 | 67.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | -0.005188 |
| 0.917074 | ... | ... | 63 | 0 | 63 | 24500 | 0.1 | 0 | 0.1 | ... | ... | -0.005591 |
| 0.911668 | ... | ... | 58 | 0 | 58 | 25000 | 0.1 | 0 | 0.1 | ... | ... | -0.006057 |
| 0.905534 | ... | ... | 53 | 0 | 53 | 25500 | 0.1 | 0 | 0.1 | ... | ... | -0.006599 |
| 0.898493 | ... | ... | 48 | 0 | 48 | 26000 | 0.1 | 0 | 0.1 | ... | ... | -0.007245 |
| 0.890298 | ... | ... | 43 | 0 | 43 | 26500 | 0.1 | 0 | 0.1 | ... | ... | -0.008024 |
| 0.880599 | ... | ... | 38 | 0 | 38 | 27000 | 0.1 | 0 | 0.1 | ... | ... | -0.008989 |
| 0.868874 | ... | ... | 33 | 0 | 33 | 27500 | 0.1 | 0 | 0.1 | ... | ... | -0.010219 |
| 0.860546 | ... | ... | 30 | 0 | 30 | 27800 | 0.1 | 0 | 0.1 | ... | ... | -0.011136 |
| 0.857504 | ... | ... | 29 | 0 | 29 | 27900 | 0.1 | 0 | 0.1 | ... | ... | -0.011481 |
| 0.85431 | ... | ... | 28 | 0 | 28 | 28000 | 0.1 | 0 | 0.1 | ... | ... | -0.011849 |
| 0.850951 | ... | ... | 27 | 0 | 27 | 28100 | 0.1 | 0 | 0.1 | ... | ... | -0.012242 |
| 0.847413 | ... | ... | 26 | 0 | 26 | 28200 | 0.1 | 0 | 0.1 | ... | ... | -0.012661 |
| 0.843681 | ... | ... | 25 | 0 | 25 | 28300 | 0.1 | 0 | 0.1 | ... | ... | -0.013114 |
| 0.839734 | ... | ... | 24 | 0 | 24 | 28400 | 0.1 | 0 | 0.1 | ... | ... | -0.013602 |
| 0.835551 | ... | ... | 23 | 0 | 23 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.014129 |
| 0.83111 | ... | ... | 22 | 0 | 22 | 28600 | 0.1 | 0 | 0.1 | ... | ... | -0.0147 |
| 0.826381 | ... | ... | 21 | 0 | 21 | 28700 | 0.1 | 0 | 0.1 | ... | ... | -0.015324 |
| 0.821331 | ... | ... | 20 | 0 | 20 | 28800 | 0.1 | 0 | 0.1 | ... | ... | -0.016007 |
| 0.815926 | ... | ... | 19 | 0 | 19 | 28900 | 0.1 | 0 | 0.1 | ... | ... | -0.028092 |
| 0.808013 | ... | ... | 18 | 0 | 18 | 29000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | -0.029428 |
| 0.80172 | ... | ... | 17 | 0 | 17 | 29100 | 0.1 | 0 | 0.1 | ... | ... | -0.030909 |
| 0.794908 | ... | ... | 16 | 0 | 16 | 29200 | 0.1 | 0 | 0.1 | ... | ... | -0.032564 |
| 0.785351 | ... | ... | 15.1 | 0 | 15.1 | 29300 | 0.2 | 0 | 0.2 | ... | ... | -0.045787 |
| 0.777237 | ... | ... | 14.1 | 0 | 14.1 | 29400 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | -0.048506 |
| 0.766167 | ... | ... | 13.1 | 0 | 13.1 | 29500 | 0.2 | 0 | 0.2 | ... | ... | -0.062602 |
| 0.75417 | ... | ... | 12.2 | 0 | 12.2 | 29600 | 0.3 | 0 | 0.3 | ... | ... | -0.086567 |
| 0.739032 | ... | ... | 11.3 | 0 | 11.3 | 29700 | 0.5 | 0.1 | 0.4 | 0.5 | 0.5 | -0.117897 |
| 0.720819 | ... | ... | 10.4 | 0 | 10.4 | 29800 | 0.5 | 0 | 0.5 | ... | ... | -0.134124 |
| 0.701477 | ... | ... | 9.6 | 0 | 9.6 | 29900 | 0.9 | 0.3 | 0.7 | 0.9 | 0.8 | -0.194628 |
| 0.805983 | 10 | 6.7 | 8.7 | -2.1 | 6.7 | 30000 | 1.1 | 0.3 | 0.8 | 1.1 | 0.9 | -0.228794 |
| 0.655572 | ... | ... | 8 | 0 | 8 | 30100 | 1.2 | 0.2 | 1.1 | 1.2 | 1.2 | -0.256126 |
| 0.629189 | ... | ... | 7.2 | 0 | 7.2 | 30200 | 1.3 | 0 | 1.3 | ... | ... | -0.287326 |
| 0.599527 | ... | ... | 6.6 | 0 | 6.6 | 30300 | 1.7 | 0 | 1.7 | ... | ... | -0.338923 |
| 0.5685 | ... | ... | 6 | 0 | 6 | 30400 | 2.1 | 0 | 2.1 | ... | ... | -0.392143 |
| 0.547926 | 4.3 | 3.8 | 5.4 | -1.6 | 3.8 | 30500 | 3.1 | 0.6 | 2.5 | 3.1 | 2.5 | -0.452972 |
| 0.499424 | 3 | 3 | 4.9 | -1.9 | 3 | 30600 | 3 | 0 | 3 | ... | ... | -0.500393 |
| 0.471814 | ... | ... | 4.4 | 0 | 4.4 | 30700 | 3.5 | 0 | 3.5 | ... | ... | -0.555767 |
| 0.439406 | ... | ... | 3.9 | 0 | 3.9 | 30800 | 4 | 0 | 4 | ... | ... | -0.611563 |
| 0.3664 | 2.2 | 2.2 | 3.5 | -1.4 | 2.2 | 30900 | 4.6 | 0 | 4.6 | ... | ... | -0.667048 |
| 0.343649 | 2.4 | 2.2 | 3.2 | -1 | 2.2 | 31000 | 7 | 1.8 | 5.3 | 7 | 7 | -0.62928 |
| 0.299523 | 3.7 | 1.8 | 2.9 | -1.1 | 1.8 | 31100 | 6 | 0 | 6 | ... | ... | -0.773836 |
| 0.321097 | ... | ... | 2.6 | 0 | 2.6 | 31200 | 6.7 | 0 | 6.7 | ... | ... | -0.830831 |
| 0.295523 | ... | ... | 2.3 | 0 | 2.3 | 31300 | 7.4 | 0 | 7.4 | ... | ... | -0.888111 |
| 0.270316 | ... | ... | 2.1 | 0 | 2.1 | 31400 | 8.2 | 0 | 8.2 | ... | ... | -0.966387 |
| 0.268675 | 2.3 | 2.2 | 1.9 | 0.4 | 2.3 | 31500 | 9 | 0 | 9 | ... | ... | -0.999303 |
| 0.226161 | ... | ... | 1.7 | 0 | 1.7 | 31600 | 9.8 | 0 | 9.8 | ... | ... | -0.999303 |
| 0.207749 | ... | ... | 1.5 | 0 | 1.5 | 31700 | 10.6 | 0 | 10.6 | ... | ... | -0.999303 |
| 0.203044 | 1.6 | 1.6 | 1.4 | 0.2 | 1.6 | 31800 | 11.5 | 0 | 11.5 | ... | ... | -0.999303 |
| 0.138175 | 1.4 | 0.8 | 1.2 | -0.4 | 0.8 | 31900 | 12.3 | 0 | 12.3 | ... | ... | -0.999303 |
| 0.117758 | 1.2 | 0.7 | 1.1 | -0.5 | 0.7 | 32000 | 13.2 | 0 | 13.2 | ... | ... | -0.999303 |
| 0 | ... | ... | ... | ... | ... | 32100 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 32300 | ... | ... | ... | ... | ... | 0 |
| 0.108146 | 0.8 | 0.8 | 0.7 | 0.1 | 0.8 | 32500 | 17.8 | 0 | 17.8 | ... | ... | -0.999303 |
| 0.045531 | 0.6 | 0.3 | 0.5 | -0.3 | 0.3 | 33000 | 22.6 | 0 | 22.6 | ... | ... | -0.999303 |
| 0.050963 | ... | ... | 0.4 | 0 | 0.4 | 33500 | 27.5 | 0 | 27.5 | ... | ... | -0.999303 |
| 0.036214 | 0.3 | 0.3 | 0.3 | 0 | 0.3 | 34000 | 32.4 | 0 | 32.4 | ... | ... | -0.999303 |
| 0.028076 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 34500 | 37.3 | 0 | 37.3 | ... | ... | -0.999303 |
| 0.020854 | 0.2 | 0.2 | 0.2 | 0 | 0.2 | 35000 | 42.3 | 0 | 42.3 | ... | ... | -0.999303 |
| 0.019379 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 47.2 | 0 | 47.2 | ... | ... | -0.999303 |
| 0.013248 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 52.2 | 0 | 52.2 | ... | ... | -0.999303 |
| 0.01246 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 57.2 | 0 | 57.2 | ... | ... | -0.999303 |
| 0.006769 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 62.2 | 0 | 62.2 | ... | ... | -0.999303 |
| 0.006418 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 67.1 | 0 | 67.1 | ... | ... | -0.999303 |
| 0.00611 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 72.1 | 0 | 72.1 | ... | ... | -0.999303 |
| 0.005837 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 77.1 | 0 | 77.1 | ... | ... | -0.999303 |
| 0.005593 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 82.1 | 0 | 82.1 | ... | ... | -0.999303 |
| 0.005374 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 87.1 | 0 | 87.1 | ... | ... | -0.999303 |
| 0.005176 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 92.1 | 0 | 92.1 | ... | ... | -0.999303 |
| 0.004996 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 97.1 | 0 | 97.1 | ... | ... | -0.999303 |
| 0.004832 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 102.1 | 0 | 102.1 | ... | ... | -0.999303 |
| 0.004681 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 107.1 | 0 | 107.1 | ... | ... | -0.999303 |
| 0.004543 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 112.1 | 0 | 112.1 | ... | ... | -0.999303 |
| 0.004415 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 117.1 | 0 | 117.1 | ... | ... | -0.999303 |
| 0.004296 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 122.1 | 0 | 122.1 | ... | ... | -0.999303 |
| 0.004185 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 127.1 | 0 | 127.1 | ... | ... | -0.999303 |
| 0.004082 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 132.1 | 0 | 132.1 | ... | ... | -0.999303 |
| 0.003986 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 137.1 | 0 | 137.1 | ... | ... | -0.999303 |
| 0.003896 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 142.1 | 0 | 142.1 | ... | ... | -0.999303 |
| 0.003811 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 147.1 | 0 | 147.1 | ... | ... | -0.999303 |
| 0.003731 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 152.1 | 0 | 152.1 | ... | ... | -0.999303 |
| 0 | ... | ... | ... | ... | ... | 46500 | ... | ... | ... | ... | ... | 0 |
| 0.003585 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 162.1 | 0 | 162.1 | ... | ... | -0.999303 |
| 0.003454 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 172.1 | 0 | 172.1 | ... | ... | -0.999303 |
| 0.003336 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 182.1 | 0 | 182.1 | ... | ... | -0.999303 |
| 0.00323 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 192.1 | 0 | 192.1 | ... | ... | -0.999303 |
| 0.003132 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 202.1 | 0 | 202.1 | ... | ... | -0.999303 |
| 0.003043 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 212.1 | 0 | 212.1 | ... | ... | -0.999303 |
| 0.002961 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 222.1 | 0 | 222.1 | ... | ... | -0.999303 |
| 0.002886 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 232.1 | 0 | 232.1 | ... | ... | -0.999303 |
| 0.002816 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 242.1 | 0 | 242.1 | ... | ... | -0.999303 |
| 0.002751 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 252.1 | 0 | 252.1 | ... | ... | -0.999303 |
| 0.002691 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 262.1 | 0 | 262.1 | ... | ... | -0.999303 |
| 0.002634 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 272.1 | 0 | 272.1 | ... | ... | -0.999303 |
| 0.002581 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 282.1 | 0 | 282.1 | ... | ... | -0.999303 |
| 0.002532 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 292.1 | 0 | 292.1 | ... | ... | -0.999303 |
| 0.002485 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 302.1 | 0 | 302.1 | ... | ... | -0.999303 |
| 0.002442 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 312.1 | 0 | 312.1 | ... | ... | -0.999303 |
| 0.0024 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 322.1 | 0 | 322.1 | ... | ... | -0.999303 |
| 0.002361 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 332.1 | 0 | 332.1 | ... | ... | -0.999303 |
| 0.002324 | ... | ... | 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 |
| 0.002255 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 362.1 | 0 | 362.1 | ... | ... | -0.999303 |
| 0.002223 | ... | ... | 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.